{"t":"000921.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-12",5.1381,5.1667,4.9954,5.1381,2758470.0],["2010-07-13",5.1381,5.2452,5.081,5.1738,3871206.0],["2010-07-14",5.1738,5.338,5.1595,5.181,6764221.0],["2010-07-15",5.181,5.180954456329346,4.9883,5.081,3072391.0],["2010-07-16",5.081,5.0810465812683105,5.0025,5.0596,1295005.0],["2010-07-19",5.0596,5.1738,5.0525,5.1595,1112949.0],["2010-07-20",5.1595,5.3808,5.131,5.338,3837408.0],["2010-07-21",5.338,5.395,5.2309,5.2452,2270096.0],["2010-07-22",5.2452,5.288,5.1881,5.2452,1893999.0],["2010-07-23",5.2452,5.3094,5.1381,5.2024,3295283.0],["2010-07-26",5.2024,5.2523,5.1667,5.2309,1720847.0],["2010-07-27",5.2309,5.2951,5.2095,5.2309,1862492.0],["2010-07-28",5.2309,5.3736,5.2095,5.3594,3363132.0],["2010-07-29",5.3594,5.3879,5.2666,5.3522,2978114.0],["2010-07-30",5.3522,5.3808,5.3023,5.3808,3100898.0],["2010-08-02",5.3808,5.430726051330566,5.3522,5.4307,3452432.0],["2010-08-03",5.4307,5.4379,5.323680877685547,5.3237,2072887.0],["2010-08-04",5.3237,5.445,5.2666,5.338,1897626.0],["2010-08-05",5.338,5.3736,5.2951,5.3237,1933256.0],["2010-08-06",5.3237,5.5092,5.288,5.4807,4493775.0],["2010-08-09",5.4807,5.5021,5.4165,5.4735,2436350.0],["2010-08-10",5.4735,5.6091,5.395,5.395,4114264.0],["2010-08-11",5.395,5.4307,5.3308,5.3879,2081062.0],["2010-08-12",5.3879,5.3879075050354,5.2095,5.2095,3276421.0],["2010-08-13",5.2095,5.3165,5.181,5.3094,2023207.0],["2010-08-17",5.3094,5.4664,5.309407711029053,5.4022,3186162.0],["2010-08-18",5.4022,5.4521,5.3237,5.3665,1943326.0],["2010-08-19",5.3665,5.4093,5.3094,5.3451,1905729.0],["2010-08-20",5.3451,5.3451,5.238,5.2666,1916577.0],["2010-08-23",5.2666,5.3237,5.2452,5.3023,1925077.0],["2010-08-24",5.3023,5.3165,5.2238,5.3023,2842056.0],["2010-08-25",5.3023,5.3736,5.2523,5.2595,2809867.0],["2010-08-26",5.2595,5.3879,5.2166,5.3308,3520654.0],["2010-08-27",5.3308,5.3879,5.2595,5.3736,2134715.0],["2010-08-30",5.3736,5.552,5.3736348152160645,5.4307,3667328.0],["2010-08-31",5.4307,5.445,5.3165,5.3522,2999763.0],["2010-09-01",5.3522,5.3879,5.2095,5.2523,3269401.0],["2010-09-02",5.2523,5.3165,5.2452,5.2737,3776912.0],["2010-09-03",5.2737,5.3023,5.1738,5.2452,4310299.0],["2010-09-06",5.2452,5.2809,5.1381,5.1952,6189749.0],["2010-09-07",5.1952,5.3165,5.1595,5.2737,3971938.0],["2010-09-08",5.2737,5.3023,5.2238,5.2809,3032398.0],["2010-09-09",5.2809,5.3165,5.1381,5.1524,3809110.0],["2010-09-10",5.1524,5.181,5.0025,5.1025,3952806.0],["2010-09-13",5.1025,5.1595,5.0739,5.1453,2462139.0],["2010-09-14",5.1453,5.1952,5.1025,5.131,2437160.0],["2010-09-15",5.131,5.1738,4.9954,5.0525,2974502.0],["2010-09-16",5.0525,5.0953,4.9312,5.0025,3668376.0],["2010-09-17",5.0025,5.0668,4.924,5.024,3053768.0],["2010-09-20",5.024,5.0311,4.8884,4.9455,2896704.0],["2010-09-21",4.9455,4.9811,4.9026,4.974,1625643.0],["2010-09-27",4.974,5.0382,4.9455,5.0168,2763652.0],["2010-09-28",5.0168,5.0454,4.9597,4.9883,2519936.0],["2010-09-29",4.9883,5.0025,4.8884,4.9098,3212265.0],["2010-09-30",4.9098,4.9669,4.8884,4.9526,1712937.0],["2010-10-08",4.9526,5.0454,4.952593803405762,5.0311,4422052.0],["2010-10-11",5.0311,5.081,4.9883,5.0668,6853904.0],["2010-10-12",5.0668,5.1239,5.0382,5.0953,4988670.0],["2010-10-13",5.0953,5.2095,5.0882,5.1881,6727429.0],["2010-10-14",5.1881,5.2523,5.0739,5.1025,8196617.0],["2010-10-15",5.1025,5.3522,5.102456092834473,5.2166,8429587.0],["2010-10-18",5.2166,5.2666,4.9811,5.024,8832836.0],["2010-10-19",5.024,5.1096,4.9954,5.0882,4125642.0],["2010-10-20",5.0882,5.1096,4.9669,5.0596,6609510.0],["2010-10-21",5.0596,5.1096,5.0311,5.0525,4149641.0],["2010-10-22",5.0525,5.2666,5.0525,5.1738,9963897.0],["2010-10-25",5.1738,5.338,5.173819541931152,5.3237,9980230.0],["2010-10-26",5.3237,5.338,5.2095,5.2595,9022519.0],["2010-10-27",5.2595,5.2951,5.131,5.1738,9168310.0],["2010-10-28",5.1738,5.2166,5.1025,5.1381,4200029.0],["2010-10-29",5.1381,5.2095,5.1025,5.1952,4686669.0],["2010-11-01",5.1952,5.2809,5.195228099822998,5.2595,7284657.0],["2010-11-02",5.2595,5.2809,5.1096,5.2095,9465467.0],["2010-11-03",5.2095,5.3237,5.1667,5.2951,8534683.0],["2010-11-04",5.2951,5.4236,5.2523,5.3594,11067875.0],["2010-11-05",5.3594,5.4093,5.3023,5.3665,8116212.0],["2010-11-09",5.3665,5.6091,5.366498947143555,5.5021,15049165.0],["2010-11-10",5.5021,5.7804,5.4593,5.7519,21026546.0],["2010-11-11",5.7519,5.7947,5.5806,5.602,12872827.0],["2010-11-12",5.602,5.8018,5.323680877685547,5.3237,11760783.0],["2010-11-15",5.3237,5.4878,5.288,5.4735,7892521.0],["2010-11-16",5.4735,5.5164,5.2024,5.2452,7367544.0],["2010-11-17",5.2452,5.2809,5.1524,5.1595,4738795.0],["2010-11-18",5.1595,5.2024,4.9526,5.1167,5713555.0],["2010-11-19",5.1167,5.152409553527832,5.0168,5.1524,4646944.0],["2010-11-22",5.1524,5.2309,5.081,5.181,4559284.0],["2010-11-23",5.181,5.1952,5.1025,5.1595,4656656.0],["2010-11-24",5.1595,5.2452,5.1239,5.238,3403724.0],["2010-11-25",5.238,5.2951,5.2024,5.2666,3949200.0],["2010-11-26",5.2666,5.288,5.1667,5.2024,2775898.0],["2010-11-29",5.2024,5.4593,5.1667,5.4593,12688831.0],["2010-12-03",5.4593,5.730449676513672,5.3736,5.7304,24909538.0],["2010-12-06",5.7304,5.8732,5.5663,5.6805,11705414.0],["2010-12-07",5.6805,5.7804,5.5949,5.7519,7695421.0],["2010-12-08",5.7519,5.8589,5.4664,5.5235,9117233.0],["2010-12-09",5.5235,5.523496627807617,5.2523,5.2666,8823477.0],["2010-12-10",5.2666,5.4593,5.1881,5.3808,4631736.0],["2010-12-13",5.3808,5.445,5.3594,5.4379,4464763.0],["2010-12-14",5.4379,5.6948,5.3808,5.6948,6427960.0],["2010-12-15",5.6948,5.7019,5.5378,5.5949,4249893.0],["2010-12-16",5.5949,5.6734,5.5592,5.602,3242986.0],["2010-12-17",5.602,5.6163,5.4807,5.5378,2738815.0],["2010-12-20",5.5378,5.8161,5.5377702713012695,5.709,13029345.0],["2010-12-21",5.709,5.9731,5.6805,5.7875,10497201.0],["2010-12-22",5.7875,5.9231,5.7804,5.7804,5211138.0],["2010-12-23",5.7804,5.8161,5.652,5.6662,3698855.0],["2010-12-24",5.6662,5.8161,5.6377,5.759,6616521.0],["2010-12-27",5.759,5.8518,5.4807,5.5306,6238089.0],["2010-12-28",5.5306,5.530633926391602,5.3451,5.3665,3617480.0],["2010-12-29",5.3665,5.5592,5.3237,5.4236,3835263.0],["2010-12-30",5.4236,5.4807,5.4022,5.4307,3741846.0],["2010-12-31",5.4307,5.5449,5.430726051330566,5.4807,3199107.0],["2011-01-04",5.4807,5.552,5.4735,5.5164,3922026.0],["2011-01-05",5.5164,5.709,5.495,5.6448,4490053.0],["2011-01-06",5.6448,5.6805,5.5735,5.6163,2464300.0],["2011-01-07",5.6163,5.7519,5.602,5.6448,3719428.0],["2011-01-10",5.6448,5.6876,5.4735,5.4878,3804303.0],["2011-01-11",5.4878,5.5235,5.4022,5.495,2474616.0],["2011-01-12",5.495,5.552,5.4236,5.4593,2345048.0],["2011-01-13",5.4593,5.5092,5.4521,5.4735,1902065.0],["2011-01-14",5.4735,5.4807,5.3308,5.338,2446160.0],["2011-01-17",5.338,5.337954044342041,5.131,5.1453,3500469.0],["2011-01-18",5.1453,5.238,5.131,5.2024,1176974.0],["2011-01-19",5.2024,5.238,5.181,5.2238,2998346.0],["2011-01-21",5.2238,5.3094,5.0525,5.1239,3757731.0],["2011-01-24",5.1239,5.2737,5.0668,5.1239,3373747.0],["2011-01-25",5.1239,5.1381,4.9098,4.9526,2583812.0],["2011-01-26",4.9526,5.0311,4.952593803405762,5.0097,2167660.0],["2011-01-27",5.0097,5.1952,5.009683609008789,5.1524,2612176.0],["2011-01-28",5.1524,5.2095,5.1381,5.1738,1357317.0],["2011-01-31",5.1738,5.2166,5.1381,5.1738,2365219.0],["2011-02-01",5.1738,5.2309,5.1524,5.2095,1316901.0],["2011-02-09",5.2095,5.2452,5.1239,5.181,1348822.0],["2011-02-10",5.181,5.3023,5.1239,5.2666,3313686.0],["2011-02-11",5.2666,5.3879,5.2166,5.3165,2892789.0],["2011-02-14",5.3165,5.4236,5.2809,5.3665,3371776.0],["2011-02-15",5.3665,5.6377,5.366498947143555,5.4878,9147607.0],["2011-02-16",5.4878,5.5806,5.4307,5.552,5155090.0],["2011-02-17",5.552,5.5806,5.4521,5.495,4756906.0],["2011-02-18",5.495,5.5235,5.4165,5.4307,4185161.0],["2011-02-21",5.4307,5.5235,5.3808,5.445,5483596.0],["2011-02-22",5.445,5.5092,5.2595,5.3023,6097957.0],["2011-02-23",5.3023,5.3308,5.2737,5.2951,4385020.0],["2011-02-24",5.2951,5.445,5.2809,5.4236,4739975.0],["2011-02-25",5.4236,5.4593,5.3308,5.3808,2968981.0],["2011-02-28",5.3808,5.5378,5.3665,5.5306,6654902.0],["2011-03-01",5.5306,5.6377,5.4664,5.5663,7931554.0],["2011-03-02",5.5663,5.652,5.4878,5.6448,6715650.0],["2011-03-03",5.6448,5.6948,5.4735,5.4735,7829267.0],["2011-03-04",5.4735,5.609133243560791,5.4593,5.6091,5292559.0],["2011-03-07",5.6091,5.7019,5.6091,5.6662,8417143.0],["2011-03-08",5.6662,5.9303,5.602,5.8589,8846907.0],["2011-03-09",5.8589,5.9374,5.7661,5.8946,6966622.0],["2011-03-10",5.8946,5.9445,5.7947,5.8803,6344215.0],["2011-03-11",5.8803,6.1729,5.7875,6.0659,11612639.0],["2011-03-14",6.0659,6.1515,5.9945,6.073,6534405.0],["2011-03-15",6.073,6.0801,5.8089,5.8803,7136533.0],["2011-03-16",5.8803,6.0659,5.8803,5.9231,5153799.0],["2011-03-17",5.9231,5.9659,5.7233,5.759,5335078.0],["2011-03-18",5.759,5.866,5.758995532989502,5.8232,3071488.0],["2011-03-21",5.8232,5.9945,5.7947,5.9588,6165023.0],["2011-03-22",5.9588,6.0016,5.8874,5.9588,2800711.0],["2011-03-23",5.9588,6.073,5.9445,5.9874,3587133.0],["2011-03-24",5.9874,6.023,5.9445,5.9874,2595510.0],["2011-03-25",5.9874,6.0516,5.9517,5.9874,4517022.0],["2011-03-28",5.9874,6.2871,5.987356662750244,6.1658,8025241.0],["2011-03-29",6.1658,6.2443,6.023,6.0302,4971909.0],["2011-03-30",6.0302,6.1229,5.9588,6.0302,4187638.0],["2011-03-31",6.0302,6.030174732208252,5.7304,5.7304,8594691.0],["2011-04-01",5.7304,5.730449676513672,5.5663,5.6805,5465776.0],["2011-04-06",5.6805,5.7519,5.6591,5.6805,3980371.0],["2011-04-07",5.6805,5.7376,5.6377,5.7304,3450499.0],["2011-04-08",5.7304,5.8161,5.6876,5.7875,4159577.0],["2011-04-11",5.7875,5.8375,5.6591,5.6805,5429155.0],["2011-04-12",5.6805,5.7233,5.602,5.6448,3832194.0],["2011-04-13",5.6448,5.7804,5.5877,5.7519,3857978.0],["2011-04-14",5.7519,5.8874,5.751859188079834,5.8232,8269286.0],["2011-04-15",5.8232,5.8589,5.709,5.7804,4332900.0],["2011-04-18",5.7804,5.8375,5.7447,5.7947,5097725.0],["2011-04-19",5.7947,5.916,5.7447,5.8732,8454989.0],["2011-04-20",5.8732,5.9089,5.7875,5.8304,4358085.0],["2011-04-21",5.8304,5.8803,5.8018,5.8232,4777708.0],["2011-04-22",5.8232,5.9303,5.8089,5.916,7338193.0],["2011-04-25",5.916,5.9517,5.652,5.6876,6389211.0],["2011-04-26",5.6876,5.7305,5.495,5.5877,4338372.0],["2011-04-27",5.5877,5.6591,5.5021,5.552,2815362.0],["2011-04-28",5.552,5.6091,5.4307,5.4307,3255475.0],["2011-04-29",5.4307,5.4735,5.2166,5.4236,3196267.0],["2011-05-04",5.4236,5.5092,5.3165,5.3308,2409091.0],["2011-05-05",5.3308,5.3879,5.3023,5.3665,1933790.0],["2011-05-06",5.3665,5.4093,5.2951,5.3736,1778990.0],["2011-05-09",5.3736,5.4664,5.3736348152160645,5.4165,1556473.0],["2011-05-10",5.4165,5.4807,5.4022,5.4735,1421928.0],["2011-05-11",5.4735,5.4878,5.4022,5.445,2032737.0],["2011-05-12",5.445,5.4878,5.3522,5.3665,2279250.0],["2011-05-13",5.3665,5.4521,5.3594,5.4307,1953905.0],["2011-05-16",5.4307,5.4664,5.395,5.4165,1553429.0],["2011-05-17",5.4165,5.4521,5.3023,5.3665,2125946.0],["2011-05-18",5.3665,5.3879075050354,5.3237,5.3879,1510298.0],["2011-05-19",5.3879,5.4307,5.3237,5.3308,1365053.0],["2011-05-20",5.3308,5.3522,5.2238,5.2666,2041268.0],["2011-05-23",5.2666,5.2951,5.0025,5.0025,3907789.0],["2011-05-24",5.0025,5.002547264099121,4.8527,4.9526,2404154.0],["2011-05-25",4.9526,4.9597,4.8384,4.8455,1462903.0],["2011-05-26",4.8455,4.924,4.8384,4.867,1386729.0],["2011-05-27",4.867,4.8884,4.6243,4.6671,2632149.0],["2011-05-30",4.6671,4.667140960693359,4.5387,4.5744,1631102.0],["2011-05-31",4.5744,4.667140960693359,4.5601,4.6671,1183805.0],["2011-06-01",4.6671,4.71,4.6029,4.71,1515227.0],["2011-06-02",4.71,4.709958553314209,4.6101,4.6315,1365559.0],["2011-06-03",4.6315,4.7314,4.631458759307861,4.6957,1140139.0],["2011-06-07",4.6957,4.7456,4.6529,4.7242,1003433.0],["2011-06-08",4.7242,4.724231719970703,4.6386,4.7242,1179317.0],["2011-06-09",4.7242,4.7528,4.6457,4.6743,1742657.0],["2011-06-10",4.6743,4.7171,4.6101,4.6886,1245123.0],["2011-06-13",4.6886,4.8527,4.6885504722595215,4.767,1871782.0],["2011-06-17",4.767,4.7670488357543945,4.553,4.5815,942771.0],["2011-06-20",4.5815,4.58150577545166,4.3531,4.3674,2401697.0],["2011-06-21",4.3674,4.4388,4.3317,4.4245,1556434.0],["2011-06-22",4.4245,4.4602,4.3746,4.4174,823003.0],["2011-06-23",4.4174,4.5244,4.3531,4.4887,954770.0],["2011-06-24",4.4887,4.6172,4.4459,4.5815,3046404.0],["2011-06-28",4.5815,4.6671,4.5601,4.5958,2436645.0],["2011-06-29",4.5958,4.6886,4.5672,4.6671,2444248.0],["2011-06-30",4.6671,4.6886,4.5886,4.6671,2187229.0],["2011-07-01",4.6671,4.6886,4.6457,4.6529,2016620.0],["2011-07-04",4.6529,4.738503932952881,4.6457,4.7385,3342865.0],["2011-07-05",4.7385,4.7599,4.6671,4.7385,2297421.0],["2011-07-06",4.7385,4.7528,4.6671,4.6957,1782170.0],["2011-07-07",4.6957,4.7171,4.6315,4.6386,2965191.0],["2011-07-08",4.6386,4.66,4.5886,4.6386,1840919.0],["2011-07-11",4.6386,4.6886,4.5958,4.6529,2021155.0],["2011-07-12",4.6529,4.652868747711182,4.4887,4.5173,2335864.0],["2011-07-13",4.5173,4.6315,4.5101,4.6243,1669292.0],["2011-07-14",4.6243,4.7028,4.6243,4.6957,2857703.0],["2011-07-15",4.6957,4.7385,4.66,4.7242,2165315.0],["2011-07-18",4.7242,4.7599,4.6886,4.7028,2096889.0],["2011-07-19",4.7028,4.7314,4.6529,4.6743,1855140.0],["2011-07-20",4.6743,4.7171,4.6172,4.6457,1431929.0],["2011-07-21",4.6457,4.6743,4.5601,4.5744,1737756.0],["2011-07-22",4.5744,4.6315,4.5601,4.5886,1538050.0],["2011-07-25",4.5886,4.6957,4.4531,4.6957,4560379.0],["2011-07-26",4.6957,4.8241,4.6315,4.7813,7394030.0],["2011-07-27",4.7813,4.8527,4.7171,4.7885,5767613.0],["2011-07-28",4.7885,4.788457870483398,4.6743,4.7456,2997498.0],["2011-07-29",4.7456,4.7599,4.5958,4.71,2483415.0],["2011-08-02",4.71,4.709958553314209,4.4745,4.5601,3144871.0],["2011-08-03",4.5601,4.560096263885498,4.4459,4.4745,1823897.0],["2011-08-04",4.4745,4.5387,4.474460601806641,4.5316,1201477.0],["2011-08-05",4.5316,4.531551837921143,4.3674,4.3888,2017974.0],["2011-08-08",4.3888,4.388824939727783,4.1676,4.1676,3106435.0],["2011-08-09",4.1676,4.167600631713867,3.9606,4.0391,3362692.0],["2011-08-10",4.0391,4.1533,4.039146423339844,4.0891,1909750.0],["2011-08-11",4.0891,4.1105,3.9678,4.1034,2037432.0],["2011-08-12",4.1034,4.1676,4.0962,4.1248,2519710.0],["2011-08-15",4.1248,4.189,4.1034,4.1819,2477934.0],["2011-08-16",4.1819,4.189,4.1248,4.1391,2190353.0],["2011-08-17",4.1391,4.189,4.1176,4.1462,1244685.0],["2011-08-18",4.1462,4.1676,4.060555458068848,4.0606,1597766.0],["2011-08-19",4.0606,4.060555458068848,3.9321,3.9892,1475108.0],["2011-08-22",3.9892,4.053419589996338,3.9606,4.0534,1395168.0],["2011-08-23",4.0534,4.089100360870361,4.0177,4.0891,1804521.0],["2011-08-24",4.0891,4.2247,4.089100360870361,4.1676,2846066.0],["2011-08-25",4.1676,4.2247,4.1105,4.2033,3661203.0],["2011-08-26",4.2033,4.2176,4.1533,4.189,1972921.0],["2011-08-29",4.189,4.189008712768555,4.1034,4.1105,1787328.0],["2011-08-30",4.1105,4.1747,4.067691802978516,4.0677,1970581.0],["2011-08-31",4.0677,4.0748,3.9892,4.0177,1399161.0],["2011-09-01",4.0177,4.2176,4.0106,4.2176,7284920.0],["2011-09-02",4.2176,4.3032,4.146191120147705,4.1462,6324646.0],["2011-09-05",4.1462,4.146191120147705,3.9392,3.9535,2964896.0],["2011-09-06",3.9535,3.9821,3.8607,3.9464,1381219.0],["2011-09-07",3.9464,4.0249,3.9463748931884766,4.0177,1130378.0],["2011-09-08",4.0177,4.032,3.9606,3.9963,1177982.0],["2011-09-09",3.9963,4.0177,3.9464,3.9821,1287984.0],["2011-09-13",3.9821,3.982055425643921,3.8679,3.9535,1208434.0],["2011-09-14",3.9535,4.1034,3.925,4.0748,2320510.0],["2011-09-15",4.0748,4.0962,4.0035,4.0391,1939610.0],["2011-09-16",4.0391,4.0606,4.0249,4.032,1094500.0],["2011-09-19",4.032,4.2104,3.9963,4.0463,3421987.0],["2011-09-20",4.0463,4.082,3.925,4.0177,1701578.0],["2011-09-21",4.0177,4.189,3.9678,4.1391,2794488.0],["2011-09-22",4.1391,4.2104,4.082,4.1961,5362590.0],["2011-09-23",4.1961,4.396,4.1176,4.2461,10287388.0],["2011-09-27",4.2461,4.246099472045898,4.032,4.0891,5015846.0],["2011-09-28",4.0891,4.1747,3.9392,3.9464,2977963.0],["2011-09-29",3.9464,4.0106,3.74655818939209,3.7466,4067329.0],["2011-09-30",3.7466,3.768,3.6395,3.7037,1833386.0],["2011-10-10",3.7037,3.7466,3.6752,3.6966,706308.0],["2011-10-11",3.6966,3.8036,3.6752,3.7037,1289275.0],["2011-10-12",3.7037,3.7965,3.6467,3.7822,2648085.0],["2011-10-13",3.7822,3.8179,3.7608,3.8036,3512685.0],["2011-10-14",3.8036,3.8036489486694336,3.718,3.7394,2796911.0],["2011-10-17",3.7394,3.7751,3.6895,3.7251,2351973.0],["2011-10-18",3.7251,3.7251486778259277,3.5396,3.5396,2295999.0],["2011-10-19",3.5396,3.5824,3.5111,3.5539,1427369.0],["2011-10-20",3.5539,3.561,3.3755,3.4183,2191022.0],["2011-10-21",3.4183,3.4397,3.3612,3.4254,1277323.0],["2011-10-24",3.4254,3.4968,3.3683,3.4897,1451433.0],["2011-10-25",3.4897,3.5467,3.4468,3.5253,1961438.0],["2011-10-26",3.5253,3.611,3.4254,3.5824,3009524.0],["2011-10-27",3.5824,3.5896,3.4897,3.5039,4882592.0],["2011-10-28",3.5039,3.5682,3.4897,3.561,4479537.0],["2011-10-31",3.561,3.561014413833618,3.4968,3.5467,4088409.0],["2011-11-01",3.5467,3.5539,3.4968,3.5253,2855123.0],["2011-11-02",3.5253,3.561,3.4254,3.5539,3138594.0],["2011-11-03",3.5539,3.6324,3.55387806892395,3.5824,5820632.0],["2011-11-04",3.5824,3.6681,3.5753,3.6467,5033361.0],["2011-11-07",3.6467,3.6538,3.5682,3.5824,6073357.0],["2011-11-08",3.5824,3.5824239253997803,3.4468,3.4682,7431883.0],["2011-11-09",3.4682,3.5111,3.4397,3.5111,3636684.0],["2011-11-10",3.5111,3.5110599994659424,3.4254,3.4326,3119348.0],["2011-11-11",3.4326,3.4897,3.4254,3.4397,2236315.0],["2011-11-14",3.4397,3.5253,3.439697265625,3.5182,2739900.0],["2011-11-15",3.5182,3.6038,3.5181968212127686,3.5967,5320758.0],["2011-11-16",3.5967,3.611,3.4754,3.4897,3576022.0],["2011-11-17",3.4897,3.5753,3.4825,3.5253,3654355.0],["2011-11-18",3.5253,3.561,3.404,3.4254,4601818.0],["2011-11-21",3.4254,3.4397,3.3398,3.3969,3493679.0],["2011-11-22",3.3969,3.3968796730041504,3.2898,3.3398,2449379.0],["2011-11-23",3.3398,3.3755,3.3184,3.3398,2464691.0],["2011-11-24",3.3398,3.3397891521453857,3.2613,3.297,1802685.0],["2011-11-25",3.297,3.3112,3.239880323410034,3.2399,1875912.0],["2011-11-28",3.2399,3.2542,3.2042,3.2327,1580595.0],["2011-11-29",3.2327,3.2756,3.2256,3.2756,1708221.0],["2011-11-30",3.2756,3.2827,3.1114,3.1114,2723130.0],["2011-12-01",3.1114,3.2042,3.1114275455474854,3.14,2540965.0],["2011-12-02",3.14,3.1685,2.9972,3.0472,1974847.0],["2011-12-05",3.0472,3.0615,2.933,2.9758,1436485.0],["2011-12-06",2.9758,2.983,2.9402,2.9687,1293161.0],["2011-12-07",2.9687,3.0044,2.9473,3.0044,1069075.0],["2011-12-08",3.0044,3.0115,2.9402,2.9901,1214736.0],["2011-12-09",2.9901,2.9901106357574463,2.9473,2.9687,829752.0],["2011-12-12",2.9687,2.9758,2.8973,2.9187,876460.0],["2011-12-13",2.9187,2.9187471866607666,2.776,2.7832,1849794.0],["2011-12-14",2.7832,2.7831578254699707,2.6832,2.7047,1920041.0],["2011-12-15",2.7047,2.7046585083007812,2.5833,2.5833,1775236.0],["2011-12-16",2.5833,2.7118,2.5691,2.6904,1653002.0],["2011-12-19",2.6904,2.690385580062866,2.5762,2.669,1037859.0],["2011-12-20",2.669,2.7475,2.6404,2.6904,1589983.0],["2011-12-21",2.6904,2.7403,2.6618,2.6618,1636476.0],["2011-12-22",2.6618,2.6618404388427734,2.5263,2.6262,1511414.0],["2011-12-23",2.6262,2.6761,2.5976,2.6618,1220227.0],["2011-12-26",2.6618,2.6904,2.6262,2.6618,1094665.0],["2011-12-29",2.6618,2.6904,2.6119,2.6262,1241422.0],["2011-12-30",2.6262,2.7189,2.6261589527130127,2.7118,1509201.0],["2012-01-04",2.7118,2.7475,2.6476,2.6618,1078705.0],["2012-01-05",2.6618,2.6618404388427734,2.5477,2.5762,1177950.0],["2012-01-06",2.5762,2.597614049911499,2.5191,2.5976,778935.0],["2012-01-09",2.5976,2.6975,2.5762,2.6904,1457986.0],["2012-01-10",2.6904,2.7832,2.6761,2.776,2943905.0],["2012-01-11",2.776,2.8046,2.7403,2.7689,1767573.0],["2012-01-12",2.7689,2.8046,2.7475,2.7689,1542940.0],["2012-01-13",2.7689,2.8973,2.7688851356506348,2.7974,4853434.0],["2012-01-17",2.7974,2.8973,2.6547,2.8759,4735208.0],["2012-01-18",2.8759,2.875929594039917,2.7475,2.776,2750829.0],["2012-01-19",2.776,2.8117027282714844,2.7403,2.8117,1682945.0],["2012-01-20",2.8117,2.8831,2.7903,2.8474,2052783.0],["2012-01-30",2.8474,2.8688,2.7832,2.8117,2101051.0],["2012-01-31",2.8117,2.8474,2.7118,2.8331,3840812.0],["2012-02-01",2.8331,2.9259,2.7974,2.8117,4604210.0],["2012-02-02",2.8117,2.833111524581909,2.7832,2.8331,2247921.0],["2012-02-03",2.8331,2.9116,2.8117,2.8759,3562999.0],["2012-02-06",2.8759,3.0044,2.8688,2.9616,6431783.0],["2012-02-07",2.9616,2.9615652561187744,2.826,2.8831,4336475.0],["2012-02-08",2.8831,2.9259,2.826,2.9116,3341955.0],["2012-02-09",2.9116,2.9758,2.8831,2.9116,4354085.0],["2012-02-10",2.9116,2.9616,2.9045,2.9402,4092656.0],["2012-02-13",2.9402,2.9616,2.8902,2.9473,3097574.0],["2012-02-14",2.9473,3.0686,2.9259,2.9901,6167742.0],["2012-02-15",2.9901,3.14,2.983,3.14,14933129.0],["2012-02-16",3.14,3.1471,3.0329,3.0757,11051273.0],["2012-02-17",3.0757,3.1114,2.9972,3.09,5748905.0],["2012-02-20",3.09,3.1757,3.0686,3.1328,6726989.0],["2012-02-21",3.1328,3.1757,3.0329,3.1257,4825532.0],["2012-02-22",3.1257,3.1471,3.0686,3.14,6532391.0],["2012-02-23",3.14,3.1971,3.1043,3.14,5195880.0],["2012-02-24",3.14,3.1899,3.1114,3.1757,5841847.0],["2012-02-27",3.1757,3.2756,3.14,3.1685,8007477.0],["2012-02-28",3.1685,3.168518543243408,3.0686,3.09,5281871.0],["2012-02-29",3.09,3.1542,3.0615,3.1257,4211108.0],["2012-03-01",3.1257,3.1757,3.09,3.1542,3322321.0],["2012-03-02",3.1542,3.1971,3.1542,3.1971,3646660.0],["2012-03-05",3.1971,3.3327,3.1757,3.2613,8500690.0],["2012-03-06",3.2613,3.261289596557617,3.1685,3.2113,5325580.0],["2012-03-07",3.2113,3.2399,3.1471,3.1614,4061822.0],["2012-03-08",3.1614,3.3112,3.1471,3.2327,5348599.0],["2012-03-09",3.2327,3.297,3.2185,3.2827,4028328.0],["2012-03-12",3.2827,3.2898,3.2327,3.2827,3307981.0],["2012-03-13",3.2827,3.3184,3.247,3.2756,3895494.0],["2012-03-14",3.2756,3.297,3.1114,3.1114,6684862.0],["2012-03-15",3.1114,3.1328,2.983,3.0115,3853568.0],["2012-03-16",3.0115,3.0757,3.0044,3.0686,3105701.0],["2012-03-19",3.0686,3.1257,3.0258,3.1114,2787289.0],["2012-03-20",3.1114,3.1114275455474854,3.0044,3.0187,2853591.0],["2012-03-21",3.0187,3.0543,3.0044,3.0401,2330090.0],["2012-03-22",3.0401,3.0472,3.0044,3.0258,1209630.0],["2012-03-23",3.0258,3.1757,3.0187,3.1186,5998043.0],["2012-03-26",3.1186,3.2756,3.118563413619995,3.2756,9312005.0],["2012-03-27",3.2756,3.3184,3.1899,3.2042,4823486.0],["2012-03-28",3.2042,3.247,3.0472,3.0472,5583305.0],["2012-03-29",3.0472,3.0472006797790527,2.8973,2.933,4487153.0],["2012-03-30",2.933,2.9330198764801025,2.7832,2.7974,4155013.0],["2012-04-05",2.7974,2.8759,2.7689,2.8617,1874973.0],["2012-04-06",2.8617,2.9402,2.8545,2.8902,1584468.0],["2012-04-09",2.8902,2.8973,2.8402,2.8474,1355832.0],["2012-04-10",2.8474,2.8831,2.7832,2.8759,1773200.0],["2012-04-11",2.8759,2.9045,2.7974,2.8902,2160998.0],["2012-04-12",2.8902,2.9616,2.8759,2.9616,2974387.0],["2012-04-13",2.9616,2.9758,2.9402,2.9616,2370968.0],["2012-04-16",2.9616,2.983,2.9187,2.9687,1882423.0],["2012-04-17",2.9687,2.9972,2.933,2.9402,1958789.0],["2012-04-18",2.9402,3.0258,2.9401562213897705,2.9758,4997123.0],["2012-04-19",2.9758,2.9901,2.9544,2.9616,2485106.0],["2012-04-20",2.9616,2.9758,2.933,2.9687,2216480.0],["2012-04-23",2.9687,2.9687013626098633,2.8617,2.8759,3316622.0],["2012-04-24",2.8759,2.8973,2.7332,2.8402,2425041.0],["2012-04-25",2.8402,2.983,2.8402481079101562,2.983,4263410.0],["2012-04-26",2.983,3.09,2.98297381401062,3.0187,3877841.0],["2012-04-27",3.0187,3.0329,2.9402,2.9616,2109505.0],["2012-05-02",2.9616,3.0044,2.9116,2.9616,3372059.0],["2012-05-03",2.9616,3.0329,2.933,3.0115,4057901.0],["2012-05-04",3.0115,3.0757,3.0044,3.0615,4847145.0],["2012-05-07",3.0615,3.0686097145080566,3.0044,3.0686,2526285.0],["2012-05-08",3.0686,3.1899,3.0615,3.1043,5084995.0],["2012-05-09",3.1043,3.1186,3.0472,3.1043,3291040.0],["2012-05-10",3.1043,3.1042909622192383,3.0329,3.0615,2112817.0],["2012-05-11",3.0615,3.1186,3.0329,3.0686,3483736.0],["2012-05-14",3.0686,3.0972,3.0044,3.0329,3275159.0],["2012-05-15",3.0329,3.0686097145080566,2.9972,3.0686,3145377.0],["2012-05-16",3.0686,3.1186,3.0401,3.0686,3272307.0],["2012-05-17",3.0686,3.2185,3.0686097145080566,3.1471,6473212.0],["2012-05-18",3.1471,3.2113,3.09,3.1328,5910543.0],["2012-05-21",3.1328,3.1614,3.0044,3.0187,4789924.0],["2012-05-22",3.0187,3.0686,3.0115,3.0543,3269203.0],["2012-05-23",3.0543,3.0686,2.9758,2.983,3614287.0],["2012-05-24",2.983,3.0187,2.9544,2.9758,2145884.0],["2012-05-25",2.9758,3.0401,2.9402,2.9758,1777332.0],["2012-05-28",2.9758,2.9972,2.933,2.9901,2464589.0],["2012-05-29",2.9901,3.0829,2.9901106357574463,3.0686,4751071.0],["2012-05-30",3.0686,3.0829,3.0401,3.0543,2983732.0],["2012-05-31",3.0543,3.1043,3.0258,3.0829,3620810.0],["2012-06-01",3.0829,3.1043,3.0543,3.09,2454686.0],["2012-06-04",3.09,3.0900185108184814,2.9616,2.9758,2323448.0],["2012-06-05",2.9758,3.0258,2.9687,2.9901,1159855.0],["2012-06-06",2.9901,3.0187,2.933,2.9687,1098302.0],["2012-06-07",2.9687,2.9972,2.9544,2.9616,979150.0],["2012-06-08",2.9616,2.9901,2.8902,2.8902,2076736.0],["2012-06-11",2.8902,2.9402,2.8759,2.9259,1256713.0],["2012-06-12",2.9259,2.933,2.8973,2.9187,1118753.0],["2012-06-13",2.9187,2.9473,2.8973,2.933,1420955.0],["2012-06-14",2.933,2.9473,2.9116,2.9116,813545.0],["2012-06-15",2.9116,2.933,2.8688,2.9116,937154.0],["2012-06-18",2.9116,2.9544,2.9116,2.9402,1876566.0],["2012-06-19",2.9402,2.9687,2.9187,2.9473,1597517.0],["2012-06-20",2.9473,2.9544,2.8973,2.9116,1308117.0],["2012-06-21",2.9116,2.9116110801696777,2.8331,2.8474,1575870.0],["2012-06-25",2.8474,2.8688,2.8045666217803955,2.8046,1393843.0],["2012-06-27",2.8046,2.8759,2.7974,2.8117,880691.0],["2012-06-28",2.8117,2.8402,2.7617,2.7617,1075551.0],["2012-06-29",2.7617,2.7974,2.7332,2.7832,794827.0],["2012-07-02",2.7832,2.826,2.7261,2.7546,1660862.0],["2012-07-03",2.7546,2.7903,2.7189,2.7546,1484590.0],["2012-07-04",2.7546,2.7689,2.7332,2.7475,849869.0],["2012-07-05",2.7475,2.7475,2.6618,2.6618,1236353.0],["2012-07-06",2.6618,2.7261,2.6404,2.7047,1005902.0],["2012-07-09",2.7047,2.7046585083007812,2.604750156402588,2.6048,1131254.0],["2012-07-10",2.6048,2.6262,2.5619,2.5976,634901.0],["2012-07-11",2.5976,2.6333,2.5833,2.6048,586743.0],["2012-07-12",2.6048,2.6476,2.5691,2.6476,1063379.0],["2012-07-13",2.6476,2.6618,2.5691,2.619,1061186.0],["2012-07-16",2.619,2.6262,2.5191,2.5263,1249917.0],["2012-07-17",2.5263,2.6547038555145264,2.5191,2.6547,2201892.0],["2012-07-18",2.6547,2.7261,2.6262,2.6904,3442707.0],["2012-07-19",2.6904,2.7546,2.6404,2.7189,1988158.0],["2012-07-20",2.7189,2.7261,2.669,2.6832,1328454.0],["2012-07-23",2.6832,2.6832494735717773,2.5976,2.619,1410336.0],["2012-07-24",2.619,2.6832,2.5833,2.6761,1444369.0],["2012-07-25",2.6761,2.6761128902435303,2.6048,2.619,1552219.0],["2012-07-26",2.619,2.6404,2.5833,2.5976,741902.0],["2012-07-27",2.5976,2.619,2.5691,2.5905,614707.0],["2012-07-30",2.5905,2.590477228164673,2.462,2.462,3637911.0],["2012-07-31",2.462,2.462024211883545,2.3407,2.3478,5663971.0],["2012-08-01",2.3478,2.3907,2.3193,2.3407,3410557.0],["2012-08-02",2.3407,2.3835,2.2908,2.355,2476450.0],["2012-08-03",2.355,2.3693,2.3264,2.3693,2562919.0],["2012-08-06",2.3693,2.4263,2.3478,2.4121,2397864.0],["2012-08-07",2.4121,2.4263,2.3907,2.4192,2198400.0],["2012-08-08",2.4192,2.5405,2.4049,2.462,3003006.0],["2012-08-09",2.462,2.4834,2.4192,2.4763,1596878.0],["2012-08-10",2.4763,2.4763,2.4406,2.4549,1499643.0],["2012-08-13",2.4549,2.4549,2.4049,2.4121,1650448.0],["2012-08-14",2.4121,2.4335,2.3764,2.4263,1039747.0],["2012-08-15",2.4263,2.4406,2.3907,2.4192,722855.0],["2012-08-16",2.4192,2.5263,2.4049,2.4763,2344540.0],["2012-08-17",2.4763,2.4834,2.4406,2.4692,884046.0],["2012-08-20",2.4692,2.5477,2.462,2.5263,2683588.0],["2012-08-21",2.5263,2.6476,2.5262508392333984,2.6404,5298820.0],["2012-08-22",2.6404,2.7760212421417236,2.6404314041137695,2.776,12782093.0],["2012-08-23",2.776,2.9116110801696777,2.7689,2.9116,12669272.0],["2012-08-24",2.9116,3.0543372631073,2.776,3.0543,16506990.0],["2012-08-27",3.0543,3.0757,2.9187,2.933,10275045.0],["2012-08-28",2.933,2.9330198764801025,2.7903,2.8402,8272855.0],["2012-08-29",2.8402,2.9473,2.8188,2.8545,6582907.0],["2012-08-30",2.8545,2.8688,2.7332,2.8545,5184441.0],["2012-08-31",2.8545,2.9687,2.8117,2.9259,5553108.0],["2012-09-03",2.9259,2.9544,2.8617,2.933,4964101.0],["2012-09-04",2.933,2.9473,2.8474,2.8545,4054563.0],["2012-09-05",2.8545,2.8617,2.7689,2.8474,2962918.0],["2012-09-06",2.8474,2.8617,2.8046,2.8188,2092429.0],["2012-09-07",2.8188,2.9259,2.8188390731811523,2.8973,5907658.0],["2012-09-10",2.8973,2.9187,2.8688,2.9116,4543704.0],["2012-09-11",2.9116,2.9116110801696777,2.8759,2.8973,2966599.0],["2012-09-12",2.8973,3.0187,2.8902,2.9616,5389968.0],["2012-09-13",2.9616,2.9758,2.861656665802002,2.8617,3875613.0],["2012-09-14",2.8617,2.9758,2.861656665802002,2.9116,4307342.0],["2012-09-17",2.9116,2.9544,2.7688851356506348,2.7689,4678390.0],["2012-09-18",2.7689,2.7903,2.7189,2.7546,2346209.0],["2012-09-19",2.7546,2.8402,2.7475,2.8117,2100796.0],["2012-09-20",2.8117,2.8117027282714844,2.7118,2.7189,1717185.0],["2012-09-21",2.7189,2.7261,2.669,2.6832,2288349.0],["2012-09-24",2.6832,2.7118,2.6476,2.6904,1968034.0],["2012-09-25",2.6904,2.7403,2.669,2.7047,2197341.0],["2012-09-26",2.7047,2.7403,2.619,2.6404,1513241.0],["2012-09-27",2.6404,2.7118,2.6048,2.6975,2184078.0],["2012-09-28",2.6975,2.776,2.669,2.7689,2561833.0],["2012-10-08",2.7689,2.826,2.7546,2.7832,1781962.0],["2012-10-09",2.7832,2.8902,2.7546,2.8759,3907564.0],["2012-10-10",2.8759,2.933,2.8402,2.9045,3309718.0],["2012-10-11",2.9045,2.9402,2.8617,2.8831,2924694.0],["2012-10-12",2.8831,2.9972,2.8759,2.9473,4131012.0],["2012-10-15",2.9473,3.0972,2.9472925662994385,3.0972,2033506.0],["2012-10-16",3.0972,3.2542,3.0971548557281494,3.2542,6984676.0],["2012-10-17",3.2542,3.4183,3.2541537284851074,3.4183,2072682.0],["2012-10-18",3.4183,3.5896,3.418287992477417,3.5896,1194791.0],["2012-10-19",3.5896,3.768,3.5039,3.561,26809248.0],["2012-10-22",3.561,3.7394208908081055,3.5396,3.7394,11490224.0],["2012-10-23",3.7394,3.8322,3.6609,3.6823,17363141.0],["2012-10-24",3.6823,3.8465,3.6181,3.7894,13470701.0],["2012-10-25",3.7894,3.8179,3.6395,3.6823,8660013.0],["2012-10-26",3.6823,3.6823315620422363,3.4967875480651855,3.4968,10858181.0],["2012-10-29",3.4968,3.6752,3.454,3.6752,6023901.0],["2012-10-30",3.6752,3.8536,3.5039,3.611,10765603.0],["2012-10-31",3.611,3.7037,3.5396,3.6324,5495844.0],["2012-11-01",3.6324,3.6609,3.5682,3.5824,7032652.0],["2012-11-02",3.5824,3.7608,3.5824239253997803,3.6609,8334369.0],["2012-11-05",3.6609,3.8465,3.5824,3.8465,9680899.0],["2012-11-06",3.8465,4.039146423339844,3.846466064453125,4.0391,19837168.0],["2012-11-07",4.0391,4.2247,3.9963,3.9963,18364025.0],["2012-11-08",3.9963,4.1605,3.8465,4.0891,14080527.0],["2012-11-09",4.0891,4.1747,3.9535,4.0463,9693591.0],["2012-11-12",4.0463,4.082,3.8465,3.8893,9513726.0],["2012-11-13",3.8893,3.9107,3.6966,3.7037,7701060.0],["2012-11-14",3.7037,3.8036,3.6538,3.7394,5148750.0],["2012-11-15",3.7394,3.8108,3.6324,3.6609,5423058.0],["2012-11-16",3.6609,3.6966,3.5682,3.6038,5150631.0],["2012-11-19",3.6038,3.6467,3.5896,3.6395,4560759.0],["2012-11-20",3.6395,3.6752,3.6038,3.6538,2340728.0],["2012-11-21",3.6538,3.839329957962036,3.6181,3.8393,6749961.0],["2012-11-22",3.8393,4.032,3.8108,3.8893,9437034.0],["2012-11-23",3.8893,3.9821,3.8465,3.8964,4811834.0],["2012-11-26",3.8964,4.0249,3.875,3.9535,5587920.0],["2012-11-27",3.9535,3.9678,3.753694772720337,3.7537,6028239.0],["2012-11-28",3.7537,3.753694772720337,3.5824,3.6395,4558953.0],["2012-11-29",3.6395,3.7251,3.6324,3.6395,2907824.0],["2012-11-30",3.6395,3.718,3.5896,3.6681,3801000.0],["2012-12-03",3.6681,3.6823,3.4825,3.4825,6232452.0],["2012-12-04",3.4825,3.5682,3.3112,3.5182,7161745.0],["2012-12-05",3.5182,3.6966,3.4825,3.6609,6992582.0],["2012-12-06",3.6609,3.7037,3.6181,3.6395,3118211.0],["2012-12-07",3.6395,3.7537,3.6324,3.6966,4166112.0],["2012-12-10",3.6966,3.8179,3.6966,3.7965,4274734.0],["2012-12-11",3.7965,3.9821,3.768,3.925,9165045.0],["2012-12-12",3.925,3.9821,3.8393,3.9606,6544533.0],["2012-12-13",3.9606,3.9678,3.8536,3.8536,3930881.0],["2012-12-14",3.8536,4.0463,3.8179,4.0463,9866898.0],["2012-12-17",4.0463,4.1034,4.0035,4.0534,5070256.0],["2012-12-18",4.0534,4.053419589996338,3.9107,3.925,7197414.0],["2012-12-19",3.925,3.9606,3.8607,3.9036,3970126.0],["2012-12-20",3.9036,3.9892,3.8679,3.9392,2770134.0],["2012-12-21",3.9392,4.1391,3.9392,4.1391,7252920.0],["2012-12-24",4.1391,4.346007823944092,4.139054775238037,4.346,6896021.0],["2012-12-25",4.346,4.5244,4.3389,4.4245,13471796.0],["2012-12-26",4.4245,4.6457319259643555,4.3674,4.6457,9880345.0],["2012-12-27",4.6457,4.88123083114624,4.6457319259643555,4.8812,12159808.0],["2012-12-28",4.8812,5.0882,4.817,4.924,13741689.0],["2012-12-31",4.924,4.9883,4.7956,4.8455,7669153.0],["2013-01-04",4.8455,5.0882,4.6529,5.0882,10696827.0],["2013-01-07",5.0882,5.3451,5.0668,5.3451,13216597.0],["2013-01-08",5.3451,5.602,5.3023,5.3665,14203223.0],["2013-01-09",5.3665,5.366498947143555,5.1524,5.2309,9524778.0],["2013-01-10",5.2309,5.3308,5.131,5.2595,6027523.0],["2013-01-11",5.2595,5.2595,5.0525,5.081,7256646.0],["2013-01-14",5.081,5.338,4.9597,5.3023,7294017.0],["2013-01-15",5.3023,5.3879,5.1381,5.2095,8388856.0],["2013-01-16",5.2095,5.3879,5.1381,5.2737,7362951.0],["2013-01-17",5.2737,5.5378,5.2737274169921875,5.3594,11922879.0],["2013-01-18",5.3594,5.4093,5.1667,5.288,7755794.0],["2013-01-21",5.288,5.552042484283447,5.2309,5.552,11857998.0],["2013-01-22",5.552,5.8018,5.4878,5.5663,15289746.0],["2013-01-23",5.5663,5.844630241394043,5.495,5.8446,14351690.0],["2013-01-24",5.8446,6.0302,5.7162,5.8803,15586643.0],["2013-01-25",5.8803,5.9374,5.5877,5.6948,9926875.0],["2013-01-28",5.6948,5.7947,5.552,5.7733,8854061.0],["2013-01-29",5.7733,5.7947,5.602,5.7019,6982056.0],["2013-01-30",5.7019,5.7233,5.5306,5.5592,6787674.0],["2013-01-31",5.5592,5.8089,5.4664,5.6948,8407065.0],["2013-02-01",5.6948,5.7233,5.5877,5.6591,4440295.0],["2013-02-04",5.6591,5.6734,5.5021,5.552,4947102.0],["2013-02-05",5.552,5.7376,5.495,5.6305,5955650.0],["2013-02-06",5.6305,5.7661,5.5949,5.6948,4336176.0],["2013-02-07",5.6948,5.7376,5.602,5.6805,3171859.0],["2013-02-08",5.6805,5.7661,5.6163,5.6377,3749168.0],["2013-02-18",5.6377,5.6662,5.5306,5.552,4026020.0],["2013-02-19",5.552,5.5663,5.2737,5.2737,7759505.0],["2013-02-20",5.2737,5.3522,5.1096,5.338,5057300.0],["2013-02-21",5.338,5.337954044342041,5.131,5.1881,3625985.0],["2013-02-22",5.1881,5.2523,5.145273208618164,5.1453,2243470.0],["2013-02-25",5.1453,5.1952,5.1025,5.1524,1967406.0],["2013-02-26",5.1524,5.4093,5.1239,5.2309,5867834.0],["2013-02-27",5.2309,5.3165,5.2095,5.288,3714108.0],["2013-02-28",5.288,5.3451,5.2024,5.338,3608924.0],["2013-03-01",5.338,5.3879,5.2737,5.3308,3748649.0],["2013-03-04",5.3308,5.330816745758057,5.066773414611816,5.0668,4594105.0],["2013-03-05",5.0668,5.131000518798828,5.0168,5.131,2725716.0],["2013-03-06",5.131,5.2595,5.081,5.2238,4071914.0],["2013-03-07",5.2238,5.3808,5.2024,5.2809,4069468.0],["2013-03-08",5.2809,5.5449066162109375,5.280862808227539,5.5449,9316244.0],["2013-03-11",5.5449,5.7019,5.4093,5.5164,7117171.0],["2013-03-12",5.5164,5.5164,5.238,5.3165,5988400.0],["2013-03-13",5.3165,5.338,5.1881,5.2523,1708452.0],["2013-03-14",5.2523,5.3808,5.1524,5.1667,4710388.0],["2013-03-15",5.1667,5.3879,5.1239,5.2238,4842178.0],["2013-03-18",5.2238,5.3308,5.1881,5.2452,2291637.0],["2013-03-19",5.2452,5.445,5.2238,5.3165,4564067.0],["2013-03-20",5.3165,5.445,5.2809,5.445,6375835.0],["2013-03-21",5.445,5.5449,5.3808,5.445,6165705.0],["2013-03-22",5.445,5.7162,5.4165,5.7162,12643195.0],["2013-03-25",5.7162,5.8304,5.6805,5.7661,9669844.0],["2013-03-26",5.7661,5.8018,5.602,5.6876,7879448.0],["2013-03-27",5.6876,5.9731,5.687632083892822,5.9731,11075988.0],["2013-03-28",5.9731,6.0444,5.7304,5.8946,13038083.0],["2013-04-01",5.8946,5.9231,5.601996421813965,5.602,10805327.0],["2013-04-02",5.602,5.6163,5.323680877685547,5.3237,8913020.0],["2013-04-03",5.3237,5.5806,5.2666,5.4878,6081686.0],["2013-04-08",5.4878,5.487815856933594,5.2166,5.3165,4824047.0],["2013-04-09",5.3165,5.5092,5.3165,5.4379,3776919.0],["2013-04-10",5.4379,5.602,5.395,5.4735,3696956.0],["2013-04-11",5.4735,5.5592,5.4521,5.4807,2414419.0],["2013-04-12",5.4807,5.5449,5.4664,5.5235,3051991.0],["2013-04-15",5.5235,5.5592,5.2452,5.288,5361895.0],["2013-04-16",5.288,5.4165,5.0739,5.3879,4831343.0],["2013-04-17",5.3879,5.4878,5.3165,5.4165,3149737.0],["2013-04-18",5.4165,5.5449,5.288,5.5164,4546895.0],["2013-04-19",5.5164,5.7947,5.516361713409424,5.7947,8783312.0],["2013-04-23",5.7947,6.0659,5.6805,5.7162,18921335.0],["2013-04-24",5.7162,5.9374,5.5806,5.8232,8472396.0],["2013-04-25",5.8232,6.4084,5.7447,6.3228,20323618.0],["2013-04-26",6.3228,6.4227,6.0016,6.0302,14827183.0],["2013-05-02",6.0302,6.3156,5.8446,5.916,11548636.0],["2013-05-03",5.916,6.0659,5.7804,5.9374,10742244.0],["2013-05-06",5.9374,6.0088,5.7661,5.9089,9710191.0],["2013-05-07",5.9089,5.908857345581055,5.7661,5.7875,7454995.0],["2013-05-08",5.7875,5.809,5.5378,5.759,9421893.0],["2013-05-09",5.759,5.7661,5.5378,5.5663,8432681.0],["2013-05-10",5.5663,5.7376,5.5164,5.7233,6512292.0],["2013-05-13",5.7233,5.7447,5.5592,5.5877,5117613.0],["2013-05-14",5.5877,5.6734,5.5164,5.5735,5323588.0],["2013-05-15",5.5735,5.5949,5.4878,5.5378,4418988.0],["2013-05-16",5.5378,5.6305,5.5021,5.5806,4637041.0],["2013-05-17",5.5806,5.7947,5.580587863922119,5.7875,8075990.0],["2013-05-20",5.7875,5.8589,5.7162,5.8304,6086026.0],["2013-05-21",5.8304,5.9802,5.7733,5.8732,8146046.0],["2013-05-22",5.8732,5.916,5.6805,5.7304,6774856.0],["2013-05-23",5.7304,5.8018,5.6448,5.6448,4133796.0],["2013-05-24",5.6448,5.6805,5.5592,5.6805,4228194.0],["2013-05-27",5.6805,5.8232,5.602,5.8089,5547709.0],["2013-05-28",5.8089,5.8946,5.7447,5.7947,4211025.0],["2013-05-29",5.7947,5.8232,5.6805,5.7304,4906369.0],["2013-05-30",5.7304,5.730449676513672,5.6234,5.6448,3809158.0],["2013-05-31",5.6448,5.7233,5.6234,5.6591,2727561.0],["2013-06-03",5.6591,5.7376,5.6234,5.7376,3583614.0],["2013-06-04",5.7376,5.7804,5.6948,5.7661,5312691.0],["2013-06-05",5.7661,5.9802,5.7376,5.9659,11733514.0],["2013-06-06",5.9659,6.023,5.8161,5.8518,6224151.0],["2013-06-07",5.8518,5.9017,5.5663,5.7519,7877156.0],["2013-06-13",5.7519,5.751859188079834,5.1738,5.5021,4384812.0],["2013-06-14",5.5021,5.7305,5.502087593078613,5.5306,3517241.0],["2013-06-17",5.5306,5.5449,5.1025,5.395,7047110.0],["2013-06-18",5.395,5.4236,5.2737,5.4022,2196094.0],["2013-06-19",5.4022,5.4521,5.2737,5.445,2181838.0],["2013-06-20",5.445,5.4878,5.2523,5.2666,1815106.0],["2013-06-21",5.2666,5.3308,4.9954,5.2951,2862522.0],["2013-06-24",5.2951,5.3094,4.9597,5.0953,3962739.0],["2013-06-25",5.0953,5.1524,4.8527,5.1167,6282777.0],["2013-06-26",5.1167,5.1667,5.024,5.1025,1835506.0],["2013-06-27",5.1025,5.238,5.0454,5.0882,2802031.0],["2013-06-28",5.0882,5.2523,5.0596,5.181,1812563.0],["2013-07-01",5.181,5.2809,5.1738,5.238,1528294.0],["2013-07-02",5.238,5.2666,5.1667,5.2024,1783993.0],["2013-07-03",5.2024,5.3237,5.1667,5.2809,2106314.0],["2013-07-04",5.2809,5.5164,5.2309,5.4593,4359254.0],["2013-07-05",5.4593,5.6734,5.4022,5.4807,3541540.0],["2013-07-08",5.4807,5.480678558349609,5.2737,5.3237,2768015.0],["2013-07-09",5.3237,5.395,5.2095,5.3094,1964860.0],["2013-07-10",5.3094,5.5092,5.2666,5.4664,2255217.0],["2013-07-11",5.4664,5.5949,5.4593,5.5449,4267964.0],["2013-07-12",5.5449,5.709,5.5235,5.6377,4757572.0],["2013-07-15",5.6377,5.7733,5.637678146362305,5.652,4771269.0],["2013-07-16",5.652,5.7733,5.5806,5.7661,4472215.0],["2013-07-17",5.7661,5.766131401062012,5.5235,5.5378,4762759.0],["2013-07-18",5.5378,5.6163,5.4521,5.5021,2018091.0],["2013-07-19",5.5021,5.5592,5.2951,5.338,3374512.0],["2013-07-22",5.338,5.338,5.2238,5.3308,1992506.0],["2013-07-23",5.3308,5.5021,5.3237,5.445,2853204.0],["2013-07-24",5.445,5.5164,5.4022,5.4807,1938332.0],["2013-07-25",5.4807,5.480678558349609,5.2809,5.2951,3238273.0],["2013-07-26",5.2951,5.3308,5.1667,5.2523,2953547.0],["2013-07-29",5.2523,5.252317905426025,5.1595,5.1595,1677534.0],["2013-07-30",5.1595,5.2095,5.1096,5.1881,3095740.0],["2013-07-31",5.1881,5.3308,5.1738,5.2452,3437185.0],["2013-08-01",5.2452,5.3522,5.238,5.338,2402910.0],["2013-08-02",5.338,5.4236,5.3094,5.3094,2219645.0],["2013-08-05",5.3094,5.4307,5.3094,5.395,1662920.0],["2013-08-06",5.395,5.4521,5.3808,5.445,2636329.0],["2013-08-07",5.445,5.5592,5.4093,5.4593,3684671.0],["2013-08-08",5.4593,5.495,5.395,5.4236,2128727.0],["2013-08-09",5.4236,5.5663,5.4093,5.5378,3668283.0],["2013-08-12",5.5378,6.0659,5.5377702713012695,5.9231,12567584.0],["2013-08-13",5.9231,6.0302,5.8375,5.9017,5573232.0],["2013-08-14",5.9017,6.1015,5.901721477508545,6.0587,9032686.0],["2013-08-15",6.0587,6.1087,5.9445,6.0088,4594897.0],["2013-08-16",6.0088,6.073,5.7376,5.7447,4218228.0],["2013-08-19",5.7447,6.1087,5.6734,6.1087,6857067.0],["2013-08-20",6.1087,6.3014,6.1015,6.2014,8509470.0],["2013-08-21",6.2014,6.2443,6.0016,6.0944,3513405.0],["2013-08-22",6.0944,6.1015,5.8874,6.0088,7097706.0],["2013-08-23",6.0088,6.0516,5.7661,5.9089,5257783.0],["2013-08-26",5.9089,6.1087,5.8732,6.0659,3387813.0],["2013-08-27",6.0659,6.1015,5.9445,6.0159,1879378.0],["2013-09-09",6.0159,6.5654,6.015902042388916,6.0659,11360109.0],["2013-09-10",6.0659,6.2657,5.9588,6.23,4882928.0],["2013-09-11",6.23,6.3085,6.1372,6.23,5357181.0],["2013-09-12",6.23,6.2728,6.1444,6.1943,2578279.0],["2013-09-13",6.1943,6.5297,6.1586,6.4155,8437695.0],["2013-09-16",6.4155,6.494,6.2799,6.3513,4190698.0],["2013-09-17",6.3513,6.4013,6.1658,6.18,3835190.0],["2013-09-18",6.18,6.2443,6.0944,6.2443,2655231.0],["2013-09-23",6.2443,6.4584,6.2086,6.4155,3797174.0],["2013-09-24",6.4155,6.5583,6.2871,6.3513,3153079.0],["2013-09-25",6.3513,6.4013,6.2728,6.337,2570556.0],["2013-09-26",6.337,6.3727,6.1086745262146,6.1087,3344200.0],["2013-09-27",6.1087,6.1444,5.9231,5.9374,3077461.0],["2013-09-30",5.9374,6.1087,5.937402725219727,6.0801,1639724.0],["2013-10-08",6.0801,6.2514,6.0801286697387695,6.1586,2555916.0],["2013-10-09",6.1586,6.2086,6.0944,6.1301,3108359.0],["2013-10-10",6.1301,6.4369,6.1015,6.3299,5366969.0],["2013-10-11",6.3299,6.3656,6.2443,6.3085,2896078.0],["2013-10-14",6.3085,6.7724,6.308490753173828,6.6439,10901265.0],["2013-10-15",6.6439,7.0578,6.5297,6.9151,11165247.0],["2013-10-16",6.9151,6.9722,6.6225,6.8366,6407485.0],["2013-10-17",6.8366,6.9079,6.6653,6.7153,5388672.0],["2013-10-18",6.7153,6.858,6.6368,6.6796,4389016.0],["2013-10-21",6.6796,7.1006,6.6795783042907715,7.0792,7868001.0],["2013-10-22",7.0792,7.1791,6.9079,6.965,6593708.0],["2013-10-23",6.965,7.015,6.6439,6.6582,5418588.0],["2013-10-24",6.6582,6.808,6.5583,6.7081,2871992.0],["2013-10-25",6.7081,6.7652,6.5654,6.5939,2771861.0],["2013-10-28",6.5939,7.0435,6.593943119049072,6.965,5742509.0],["2013-10-29",6.965,7.1006,6.6582,6.9936,7495067.0],["2013-10-30",6.9936,7.3575,6.993575096130371,7.2362,16008155.0],["2013-10-31",7.2362,7.2505,6.9864,7.0364,8117103.0],["2013-11-01",7.0364,7.3147,7.015,7.2719,8092511.0],["2013-11-04",7.2719,7.3789,7.1863,7.2291,6824145.0],["2013-11-05",7.2291,7.4075,6.9936,7.3433,7155791.0],["2013-11-06",7.3433,7.3433,7.1078,7.1434,6753182.0],["2013-11-07",7.1434,7.1863,7.0293,7.0649,4287954.0],["2013-11-08",7.0649,7.1006,6.7367,6.8794,4532484.0],["2013-11-11",6.8794,6.9079,6.5654,6.7652,4419603.0],["2013-11-12",6.7652,6.8723,6.7295,6.8294,3254638.0],["2013-11-13",6.8294,6.8508,6.6154,6.6724,3012575.0],["2013-11-14",6.6724,6.7224,6.4441,6.6724,3088627.0],["2013-11-15",6.6724,7.0649,6.6082,6.9436,5449779.0],["2013-11-18",6.9436,7.1934,6.943620681762695,6.9864,5690482.0],["2013-11-19",6.9864,6.9936,6.7724,6.8294,5864607.0],["2013-11-20",6.8294,6.9793,6.7295,6.965,4545589.0],["2013-11-21",6.965,6.965029716491699,6.7438,6.8009,3523158.0],["2013-11-22",6.8009,6.9722,6.7509,6.8152,4306477.0],["2013-11-25",6.8152,7.1292,6.7153,7.1292,7259524.0],["2013-11-26",7.1292,7.4574,7.122,7.2219,10939029.0],["2013-11-27",7.2219,7.3361,7.122,7.2291,4544747.0],["2013-11-28",7.2291,7.3932,7.229074001312256,7.2291,4161594.0],["2013-11-29",7.2291,7.4289,7.1934,7.3361,5524474.0],["2013-12-02",7.3361,7.3932,7.0007,7.1149,6046268.0],["2013-12-03",7.1149,7.8,7.11489200592041,7.7786,14325821.0],["2013-12-04",7.7786,8.2139,7.7072,7.9998,17500427.0],["2013-12-05",7.9998,8.221,7.8927,7.9998,12181701.0],["2013-12-06",7.9998,8.2067,7.957,8.0569,9782376.0],["2013-12-09",8.0569,8.8633,8.056885719299316,8.8633,16808574.0],["2013-12-10",8.8633,9.4913,8.742,9.3343,22128052.0],["2013-12-11",9.3343,9.3343,8.9204,9.1487,16364917.0],["2013-12-12",9.1487,9.1773,8.8704,8.8704,10865293.0],["2013-12-13",8.8704,8.9561,8.5707,8.742,8812728.0],["2013-12-16",8.742,9.056,8.6349,8.8205,10881731.0],["2013-12-17",8.8205,8.820467948913574,8.0712,8.1211,13330458.0],["2013-12-18",8.1211,8.221,8.0355,8.1068,6531327.0],["2013-12-19",8.1068,8.428,8.106839179992676,8.2067,8834177.0],["2013-12-20",8.2067,8.3138,7.8642,8.0926,6519182.0],["2013-12-23",8.0926,8.3994,7.957,8.3566,6661990.0],["2013-12-24",8.3566,8.4851,8.1711,8.2781,6789475.0],["2013-12-25",8.2781,8.5065,8.1068,8.4066,9212320.0],["2013-12-26",8.4066,8.4779,7.9855,8.0783,6959889.0],["2013-12-27",8.0783,8.378,7.9427,8.1639,5938601.0],["2013-12-30",8.1639,8.3281,8.0569,8.2638,7277831.0],["2013-12-31",8.2638,8.428,8.1711,8.3209,4926341.0],["2014-01-02",8.3209,8.4066,8.0712,8.1925,7043702.0],["2014-01-03",8.1925,8.2638,7.643,7.8214,10846019.0],["2014-01-06",7.8214,7.821387767791748,7.4788,7.5431,7013655.0],["2014-01-07",7.5431,7.7072,7.4717,7.6573,4097667.0],["2014-01-08",7.6573,7.7643,7.5716,7.6644,4484884.0],["2014-01-09",7.6644,7.9213,7.6216,7.6787,5817663.0],["2014-01-10",7.6787,7.7572,7.5788,7.6573,2441453.0],["2014-01-13",7.6573,7.7215,6.9365,7.0078,9810585.0],["2014-01-14",7.0078,7.5716,7.007846832275391,7.5502,7689664.0],["2014-01-15",7.5502,7.7143,7.4503,7.5788,4324168.0],["2014-01-16",7.5788,7.6073,7.3789,7.4075,3847118.0],["2014-01-17",7.4075,7.5431,7.1292,7.4931,4416846.0],["2014-01-20",7.4931,7.5074,7.2648,7.3718,2642371.0],["2014-01-21",7.3718,7.5788,7.3575,7.5145,3058973.0],["2014-01-22",7.5145,7.8,7.5003,7.6929,4838350.0],["2014-01-23",7.6929,7.907,7.69293212890625,7.7358,5933289.0],["2014-01-24",7.7358,8.1568,7.6644,8.0426,11368040.0],["2014-01-27",8.0426,8.221,7.8499,8.0997,7151654.0],["2014-01-28",8.0997,8.2067,7.9855,8.0355,4693559.0],["2014-01-29",8.0355,8.2282,7.9356,8.1711,7269692.0],["2014-01-30",8.1711,8.171066284179688,7.9855,7.9998,3257595.0],["2014-02-07",7.9998,8.5992,7.8499,8.4851,7470041.0],["2014-02-10",8.4851,8.6349,8.3423,8.5422,6712644.0],["2014-02-11",8.5422,8.6777,8.4422,8.5636,5227450.0],["2014-02-12",8.5636,8.7348,8.4351,8.4779,4435568.0],["2014-02-13",8.4779,8.477926254272461,7.9855,8.0497,8794879.0],["2014-02-14",8.0497,8.271,8.0283,8.1282,5502563.0],["2014-02-17",8.1282,8.4851,8.0854,8.4779,10688124.0],["2014-02-18",8.4779,8.4993,8.3423,8.4565,6869448.0],["2014-02-19",8.4565,8.535,8.3209,8.4708,5646361.0],["2014-02-20",8.4708,8.7491,8.470788955688477,8.4708,6756914.0],["2014-02-21",8.4708,8.5136,8.1639,8.1853,4559820.0],["2014-02-24",8.1853,8.2282,7.5788,7.7143,6933474.0],["2014-02-25",7.7143,7.7643,7.2219,7.3361,6903067.0],["2014-02-26",7.3361,7.4646,7.1577,7.4003,3445217.0],["2014-02-27",7.4003,7.4931,7.1863,7.1934,4170935.0],["2014-02-28",7.1934,7.3647,7.0364,7.3361,3221422.0],["2014-03-03",7.3361,7.4788,7.2291,7.4003,2913638.0],["2014-03-04",7.4003,7.5788,7.329,7.4146,4636327.0],["2014-03-05",7.4146,7.4503,7.1363,7.1791,5004038.0],["2014-03-06",7.1791,7.2933,7.0507,7.279,5170337.0],["2014-03-07",7.279,7.3218,7.1078,7.1292,3791587.0],["2014-03-10",7.1292,7.129165172576904,6.6225,6.7724,6627640.0],["2014-03-11",6.7724,6.8223,6.7081,6.7795,2910977.0],["2014-03-12",6.7795,6.8223,6.5083,6.6582,3601102.0],["2014-03-13",6.6582,6.7509,6.5654,6.7295,3531377.0],["2014-03-14",6.7295,6.729531288146973,6.4227,6.6582,3289389.0],["2014-03-17",6.6582,6.7581,6.6439,6.7295,2940532.0],["2014-03-18",6.7295,7.3004,6.729531288146973,7.2362,7500293.0],["2014-03-19",7.2362,7.236208915710449,6.9293,6.9864,4976239.0],["2014-03-20",6.9864,7.0435,6.6368,6.6439,2762536.0],["2014-03-21",6.6439,6.9293,6.4869,6.8794,3914105.0],["2014-03-24",6.8794,7.0792,6.8223,7.0007,3184302.0],["2014-03-25",7.0007,7.0578,6.8437,6.8865,3220200.0],["2014-03-26",6.8865,6.9722,6.8508,6.9293,2367038.0],["2014-03-27",6.9293,6.9864,6.8152,6.8294,2725158.0],["2014-03-28",6.8294,6.8437,6.4655,6.6368,6762007.0],["2014-03-31",6.6368,6.6796,6.3085,6.3584,8318147.0],["2014-04-01",6.3584,6.3799,6.2657,6.3513,6678668.0],["2014-04-02",6.3513,6.3727,6.2514,6.3656,5416645.0],["2014-04-03",6.3656,6.651,6.3513,6.5725,7226683.0],["2014-04-04",6.5725,6.7224,6.5012,6.6653,5197305.0],["2014-04-08",6.6653,6.9722,6.5511,6.8794,6586589.0],["2014-04-09",6.8794,6.9436,6.8152,6.8508,4397259.0],["2014-04-10",6.8508,6.9079,6.7509,6.8651,4007379.0],["2014-04-11",6.8651,6.865122318267822,6.7652,6.808,2909995.0],["2014-04-14",6.808,6.8294,6.6724,6.7438,3908473.0],["2014-04-15",6.7438,6.8794,6.701,6.7795,3867418.0],["2014-04-16",6.7795,6.943620681762695,6.7295,6.9436,6776159.0],["2014-04-17",6.9436,6.9793,6.808,6.8294,3796352.0],["2014-04-18",6.8294,6.8508,6.7153,6.7509,2899930.0],["2014-04-21",6.7509,6.7866,6.4798,6.4869,4321575.0],["2014-04-22",6.4869,6.5511,6.2799,6.3941,3238354.0],["2014-04-23",6.3941,6.4512,6.3584,6.4155,1884306.0],["2014-04-24",6.4155,6.4584,6.2799,6.2799,2789413.0],["2014-04-25",6.2799,6.279944896697998,5.7019,5.8161,12526863.0],["2014-04-28",5.8161,5.8874,5.6734,5.6948,4340371.0],["2014-04-29",5.6948,5.9445,5.6591,5.9374,6507481.0],["2014-04-30",5.9374,5.9588,5.8803,5.8946,2450073.0],["2014-05-05",5.8946,6.0159,5.8446,6.0016,3129375.0],["2014-05-06",6.0016,6.073,5.9374,5.9874,3039548.0],["2014-05-07",5.9874,6.0159,5.8803,5.9445,3155159.0],["2014-05-08",5.9445,5.9588,5.7947,5.8089,3425577.0],["2014-05-09",5.8089,5.808949947357178,5.6591,5.7376,3044507.0],["2014-05-12",5.7376,5.8874,5.7162,5.8518,2685318.0],["2014-05-13",5.8518,5.9017,5.8304,5.8803,1689116.0],["2014-05-14",5.8803,5.8946,5.7875,5.8161,1534448.0],["2014-05-15",5.8161,5.8518,5.7661,5.7875,1442609.0],["2014-05-16",5.7875,5.8018,5.709,5.7447,1457034.0],["2014-05-19",5.7447,5.7661,5.6805,5.7376,871769.0],["2014-05-20",5.7376,6.0659,5.737586498260498,5.9017,3604803.0],["2014-05-21",5.9017,5.9303,5.8232,5.9231,2423803.0],["2014-05-22",5.9231,6.0873,5.9089,6.0159,4037332.0],["2014-05-23",6.0159,6.1015,5.9945,6.0302,1822028.0],["2014-05-26",6.0302,6.1872,6.030174732208252,6.1729,3611982.0],["2014-05-27",6.1729,6.2086,6.0659,6.1015,2410019.0],["2014-05-28",6.1015,6.2799,6.073,6.2371,2978005.0],["2014-05-29",6.2371,6.4227,6.23712682723999,6.2799,4360248.0],["2014-05-30",6.2799,6.387,6.2086,6.2371,2298396.0],["2014-06-03",6.2371,6.4441,6.2371,6.3513,3046628.0],["2014-06-04",6.3513,6.494,6.2728,6.4369,5692399.0],["2014-06-05",6.4369,6.494,6.387,6.4441,2562597.0],["2014-06-06",6.4441,6.4798,6.4084,6.4369,2407953.0],["2014-06-09",6.4369,6.6082,6.3513,6.5154,2931256.0],["2014-06-10",6.5154,6.5583,6.4155,6.5083,2913633.0],["2014-06-11",6.5083,6.508307456970215,6.3941,6.4584,2010932.0],["2014-06-12",6.4584,6.4584,6.3014,6.337,2334581.0],["2014-06-13",6.337,6.4584,6.2942,6.4441,3213380.0],["2014-06-16",6.4441,6.4726,6.3442,6.4512,4596291.0],["2014-06-17",6.4512,6.4655,6.3584,6.3799,1239890.0],["2014-06-18",6.3799,6.4155,6.2229,6.23,1362859.0],["2014-06-19",6.23,6.2942,5.9374,5.9945,4358838.0],["2014-06-20",5.9945,6.0659,5.8518,6.0444,1901559.0],["2014-06-23",6.0444,6.044447898864746,5.9231,5.9374,3069485.0],["2014-06-24",5.9374,5.9588,5.8018,5.9445,4419449.0],["2014-06-25",5.9445,6.0159,5.8803,5.9659,1982306.0],["2014-06-26",5.9659,6.073,5.9374,6.0659,2162003.0],["2014-06-27",6.0659,6.0801,5.9802,6.0516,1886452.0],["2014-06-30",6.0516,6.2371,5.9945,6.2086,3596026.0],["2014-07-01",6.2086,6.2371,6.1015,6.1087,1880722.0],["2014-07-02",6.1087,6.2799,6.1086745262146,6.2086,2395772.0],["2014-07-03",6.2086,6.2657,6.1444,6.2157,1962409.0],["2014-07-04",6.2157,6.2799,6.1515,6.2371,2176024.0],["2014-07-07",6.2371,6.3656,6.2157,6.3014,2397960.0],["2014-07-08",6.3014,6.3442,6.2443,6.3228,1448932.0],["2014-07-09",6.3228,6.3513,6.18,6.18,1605704.0],["2014-07-10",6.18,6.3228,6.1515,6.2086,1470731.0],["2014-07-11",6.2086,6.3014,6.1729,6.2657,1191257.0],["2014-07-14",6.2657,6.2871,6.23,6.2728,1862415.0],["2014-07-15",6.2728,6.2871,6.1658,6.2014,2340523.0],["2014-07-16",6.2014,6.2443,6.1586,6.1943,1477111.0],["2014-07-17",6.1943,6.194309711456299,6.0516,6.073,2006158.0],["2014-07-18",6.073,6.1372,5.9945,6.073,1441794.0],["2014-07-21",6.073,6.2014,6.0444,6.1943,1716133.0],["2014-07-22",6.1943,6.2371,6.1586,6.1943,1791519.0],["2014-07-23",6.1943,6.2229,6.0872650146484375,6.0873,1570654.0],["2014-07-24",6.0873,6.1515,6.023,6.1158,1999464.0],["2014-07-25",6.1158,6.1658,6.0373,6.1372,2818122.0],["2014-07-28",6.1372,6.5654,6.137219429016113,6.4298,10028364.0],["2014-07-29",6.4298,6.6082,6.429807662963867,6.4798,5200052.0],["2014-07-30",6.4798,6.5226,6.387,6.4369,3173342.0],["2014-07-31",6.4369,6.494,6.3941,6.4512,2727314.0],["2014-08-01",6.4512,6.5583,6.387,6.4655,4651423.0],["2014-08-04",6.4655,6.5297,6.4155,6.5154,4484118.0],["2014-08-05",6.5154,6.5226,6.4084,6.4441,5981219.0],["2014-08-06",6.4441,6.4441,6.3442,6.387,3583383.0],["2014-08-07",6.387,6.4155,6.2514,6.2514,4559813.0],["2014-08-08",6.2514,6.3085,6.2229,6.2443,2951517.0],["2014-08-11",6.2443,6.3584442138671875,6.244264125823975,6.3584,4855812.0],["2014-08-12",6.3584,6.3799,6.2657,6.3727,6834704.0],["2014-08-13",6.3727,6.3799,6.2728,6.3513,4012971.0],["2014-08-14",6.3513,6.4084,6.2799,6.3156,6365769.0],["2014-08-15",6.3156,6.3584,6.2657,6.3156,4312113.0],["2014-08-18",6.3156,6.4155,6.3156280517578125,6.4084,8565358.0],["2014-08-19",6.4084,6.5226,6.408397674560547,6.5154,10180688.0],["2014-08-20",6.5154,6.5369,6.4512,6.4726,6729990.0],["2014-08-21",6.4726,6.5083,6.3941,6.4441,5237688.0],["2014-08-22",6.4441,6.4584,6.3299,6.4013,8536987.0],["2014-08-25",6.4013,6.4013,6.2942,6.3299,4935052.0],["2014-08-26",6.3299,6.3656,6.0944,6.1301,7013880.0],["2014-08-27",6.1301,6.1729,6.1015,6.1372,3419256.0],["2014-08-28",6.1372,6.3014,6.0516,6.2657,6925124.0],["2014-08-29",6.2657,6.2942,6.1872,6.2443,2842952.0],["2014-09-01",6.2443,6.2942,6.23,6.2728,5979868.0],["2014-09-02",6.2728,6.4441,6.2585,6.4084,8948905.0],["2014-09-03",6.4084,6.4369,6.3513,6.4298,8043696.0],["2014-09-04",6.4298,6.5369,6.3656,6.5083,12548238.0],["2014-09-05",6.5083,6.5226,6.4369,6.4869,8267068.0],["2014-09-09",6.4869,6.5083,6.4227,6.4869,5973244.0],["2014-09-10",6.4869,6.651,6.4369,6.5868,10253880.0],["2014-09-11",6.5868,6.808,6.5654,6.6439,14900482.0],["2014-09-12",6.6439,6.7367,6.5797,6.651,6316635.0],["2014-09-15",6.651,6.808,6.5868,6.7724,11226593.0],["2014-09-16",6.7724,6.8366,6.5083,6.5369,12741667.0],["2014-09-17",6.5369,6.701,6.4726,6.6939,7725260.0],["2014-09-18",6.6939,6.7295,6.5797,6.6296,4951176.0],["2014-09-19",6.6296,6.6439,6.5154,6.6011,5888078.0],["2014-09-22",6.6011,6.601078510284424,6.4726,6.5012,4328612.0],["2014-09-23",6.5012,6.6011,6.494,6.5797,3706993.0],["2014-09-24",6.5797,6.6296,6.5083,6.6225,6603596.0],["2014-09-25",6.6225,6.6724,6.5511,6.5797,7110393.0],["2014-09-26",6.5797,6.579670429229736,6.494,6.544,4614639.0],["2014-09-29",6.544,6.5511,6.4726,6.4869,11133082.0],["2014-09-30",6.4869,6.5226,6.4584,6.4798,10515707.0],["2014-10-08",6.4798,6.5583,6.4227,6.5583,13741589.0],["2014-10-09",6.5583,6.6225,6.5083,6.6225,12986120.0],["2014-10-10",6.6225,6.6653,6.5583,6.6296,11294220.0],["2014-10-13",6.6296,6.629624366760254,6.5012,6.5654,7643739.0],["2014-10-14",6.5654,6.5868,6.4655,6.4869,6439434.0],["2014-10-15",6.4869,6.701,6.4798,6.6939,16848828.0],["2014-10-16",6.6939,6.7723,6.5939,6.6011,14373023.0],["2014-10-17",6.6011,6.6011,6.3156,6.4227,9289734.0],["2014-10-20",6.4227,6.4798,6.3656,6.4084,5785251.0],["2014-10-21",6.4084,6.4227,6.3014,6.3156,6002229.0],["2014-10-22",6.3156,6.3799,6.2443,6.3299,4934976.0],["2014-10-23",6.3299,6.3442,6.1372,6.18,5402860.0],["2014-10-24",6.18,6.23,6.1015,6.1087,3935266.0],["2014-10-27",6.1087,6.18,5.9945,6.0302,6318207.0],["2014-10-28",6.0302,6.2014,6.030174732208252,6.18,5291291.0],["2014-10-29",6.18,6.2657,6.1372,6.2229,5982392.0],["2014-10-30",6.2229,6.222855091094971,6.1015,6.1301,10813486.0],["2014-10-31",6.1301,6.2514,6.0873,6.2443,10220524.0],["2014-11-03",6.2443,6.3014,6.2157,6.2585,6186254.0],["2014-11-04",6.2585,6.3014,6.1872,6.2014,6037313.0],["2014-11-05",6.2014,6.2657,6.1158,6.2514,7595369.0],["2014-11-06",6.2514,6.2871,6.1943,6.2799,4817527.0],["2014-11-07",6.2799,6.3014,6.1087,6.1729,7230114.0],["2014-11-10",6.1729,6.2086,6.1229,6.2086,5933741.0],["2014-11-11",6.2086,6.23,5.9874,6.023,8841884.0],["2014-11-12",6.023,6.0944,6.0016,6.0659,4735891.0],["2014-11-13",6.0659,6.0873,5.9517,5.9588,5645760.0],["2014-11-14",5.9588,5.9874,5.9303,5.9731,2923478.0],["2014-11-17",5.9731,6.1658,5.9517,6.1658,4986591.0],["2014-11-18",6.1658,6.1872,6.073,6.18,4521529.0],["2014-11-19",6.18,6.180037021636963,6.1158,6.1515,4201941.0],["2014-11-20",6.1515,6.151492118835449,6.0159,6.0373,3803490.0],["2014-11-21",6.0373,6.1444,5.9874,6.1301,4422219.0],["2014-11-24",6.1301,6.1729,6.0873,6.1158,9950397.0],["2014-11-25",6.1158,6.1444,6.0873,6.1229,8491199.0],["2014-11-26",6.1229,6.20144510269165,6.0944,6.2014,10690769.0],["2014-11-27",6.2014,6.2443,6.1586,6.23,12450039.0],["2014-11-28",6.23,6.23,6.1515,6.2014,6990051.0],["2014-12-01",6.2014,6.2585,6.1515,6.2443,11171103.0],["2014-12-02",6.2443,6.2799,6.1943,6.2514,10135845.0],["2014-12-03",6.2514,6.3799,6.23,6.3085,14576699.0],["2014-12-04",6.3085,6.387,6.3014,6.3656,14342304.0],["2014-12-05",6.3656,6.4084,6.1015,6.1729,13739215.0],["2014-12-08",6.1729,6.23,6.1015,6.2014,9092590.0],["2014-12-09",6.2014,6.3727,6.0659,6.1229,15085131.0],["2014-12-10",6.1229,6.3299,6.0088,6.2728,11511580.0],["2014-12-11",6.2728,6.4655,6.2229,6.4013,13006414.0],["2014-12-12",6.4013,6.4584,6.337,6.4369,13874641.0],["2014-12-15",6.4369,6.5511,6.4369,6.494,14740673.0],["2014-12-16",6.494,6.5226,6.3299,6.3727,10374065.0],["2014-12-17",6.3727,6.3799,6.2086,6.2728,9079943.0],["2014-12-18",6.2728,6.337,6.2086,6.2942,7141508.0],["2014-12-19",6.2942,6.294218063354492,6.073,6.1444,8815527.0],["2014-12-22",6.1444,6.1943,6.0516,6.1229,6639149.0],["2014-12-23",6.1229,6.1872,6.0516,6.1087,4761332.0],["2014-12-24",6.1087,6.2086,6.1086745262146,6.2086,4404379.0],["2014-12-25",6.2086,6.2443,6.18,6.2157,4681751.0],["2014-12-26",6.2157,6.2229,6.1301,6.1586,5606386.0],["2014-12-29",6.1586,6.1658,6.0587,6.0873,5689478.0],["2014-12-30",6.0873,6.0944,5.8518,5.8946,7905842.0],["2014-12-31",5.8946,5.9874,5.8874,5.9588,3604637.0],["2015-01-05",5.9588,6.2086,5.958812236785889,6.18,10708139.0],["2015-01-06",6.18,6.3014,6.0659,6.2799,12166527.0],["2015-01-07",6.2799,6.2942,6.1729,6.23,6418680.0],["2015-01-08",6.23,6.2942,6.1729,6.2371,6938516.0],["2015-01-09",6.2371,6.3228,6.1158,6.1229,6130623.0],["2015-01-12",6.1229,6.122946739196777,5.9588,6.0444,5374877.0],["2015-01-13",6.0444,6.1444,6.0159,6.1158,3556022.0],["2015-01-14",6.1158,6.3513,6.1158,6.3442,12943915.0],["2015-01-15",6.3442,6.4869,6.3014,6.3941,16036272.0],["2015-01-16",6.3941,6.4013,6.2657,6.387,6898914.0],["2015-01-19",6.387,6.386989593505859,5.9874,6.1515,8710184.0],["2015-01-20",6.1515,6.4155,6.151492118835449,6.4084,7596049.0],["2015-01-21",6.4084,6.4726,6.3513,6.4441,12225822.0],["2015-01-22",6.4441,6.4798,6.387,6.4441,7600038.0],["2015-01-23",6.4441,6.4441,6.3156,6.337,8343729.0],["2015-01-26",6.337,6.4584,6.2657,6.4584,9345781.0],["2015-01-27",6.4584,6.5369,6.387,6.4869,14040235.0],["2015-01-28",6.4869,6.494,6.386989593505859,6.387,9014391.0],["2015-01-29",6.387,6.3941,6.2657,6.3156,7432473.0],["2015-01-30",6.3156,6.8509,6.3156280517578125,6.7081,41503190.0],["2015-02-02",6.7081,6.808,6.5369,6.7224,22891290.0],["2015-02-03",6.7224,6.9936,6.5939,6.8723,24580167.0],["2015-02-04",6.8723,6.9365,6.693850517272949,6.6939,19546555.0],["2015-02-05",6.6939,6.808,6.6011,6.6939,13821537.0],["2015-02-06",6.6939,6.693850517272949,6.4227,6.4584,13353830.0],["2015-02-09",6.4584,6.5654,6.4298,6.4726,9951653.0],["2015-02-10",6.4726,6.5511,6.4512,6.5226,7494921.0],["2015-02-11",6.5226,6.808,6.522579193115234,6.6724,16445282.0],["2015-02-12",6.6724,6.9008,6.6368,6.8223,17435373.0],["2015-02-13",6.8223,6.858,6.7295,6.7509,14505245.0],["2015-02-16",6.7509,7.1078,6.7438,7.015,21338306.0],["2015-02-17",7.015,7.1006,6.9079,7.0078,14584563.0],["2015-02-26",7.0078,7.007846832275391,6.8366,6.9508,10143481.0],["2015-02-27",6.9508,7.0364,6.9008,6.9793,8734971.0],["2015-03-02",6.9793,7.1506,6.9151,7.1434,17640092.0],["2015-03-03",7.1434,7.143438339233398,6.858,6.8937,14840812.0],["2015-03-04",6.8937,6.9936,6.8152,6.9079,9418676.0],["2015-03-05",6.9079,6.9579,6.7866,6.9436,10781078.0],["2015-03-06",6.9436,7.0078,6.7724,6.7866,9928373.0],["2015-03-09",6.7866,6.8152,6.6582,6.7938,9621539.0],["2015-03-10",6.7938,6.9079,6.7652,6.9008,11553434.0],["2015-03-11",6.9008,6.9722,6.808,6.8366,9623969.0],["2015-03-12",6.8366,7.486,6.7866,7.279,32374624.0],["2015-03-13",7.279,7.3076,7.1363,7.2219,16714782.0],["2015-03-16",7.2219,7.4717,7.2219367027282715,7.4146,23756563.0],["2015-03-17",7.4146,7.5288,7.2933,7.3861,22349077.0],["2015-03-18",7.3861,7.8499,7.3575,7.7786,25386729.0],["2015-03-19",7.7786,7.77856969833374,7.6002,7.7215,15987887.0],["2015-03-20",7.7215,8.0355,7.6573,7.7429,16576455.0],["2015-03-23",7.7429,7.9213,7.7215,7.8214,16061421.0],["2015-03-24",7.8214,7.8499,7.2862,7.6216,19534054.0],["2015-03-25",7.6216,7.7928,7.4931,7.7429,15543556.0],["2015-03-26",7.7429,8.1068,7.6073,7.8927,24399798.0],["2015-03-27",7.8927,7.892749786376953,7.5074,7.7001,18088245.0],["2015-03-30",7.7001,7.7572,7.6002,7.6787,16079100.0],["2015-03-31",7.6787,7.8285,7.643,7.6715,18401771.0],["2015-04-01",7.6715,7.885612964630127,7.5645,7.8856,20060308.0],["2015-04-02",7.8856,8.0283,7.7786,7.8856,19845286.0],["2015-04-03",7.8856,8.1925,7.8357,8.1853,25015640.0],["2015-04-07",8.1853,8.3209,8.0854,8.2139,20888147.0],["2015-04-08",8.2139,8.2924,7.9213,7.9855,18044563.0],["2015-04-09",7.9855,8.0283,7.5288,7.7714,14761199.0],["2015-04-10",7.7714,7.957,7.6715,7.9142,13701969.0],["2015-04-13",7.9142,8.0569,7.8785,8.0141,14663581.0],["2015-04-14",8.0141,8.1282,7.9641,8.064,16366368.0],["2015-04-15",8.064,8.1639,7.6715,7.6787,14535854.0],["2015-04-16",7.6787,7.8285,7.5288,7.7072,10001745.0],["2015-04-17",7.7072,7.8357,7.7072038650512695,7.7928,14260239.0],["2015-04-20",7.7928,7.792840957641602,7.5359,7.5431,17976415.0],["2015-04-21",7.5431,7.8785,7.5359,7.8785,16224828.0],["2015-04-22",7.8785,8.0926,7.878476619720459,8.0426,16948325.0],["2015-04-23",8.0426,8.3281,7.9712,8.221,23513405.0],["2015-04-24",8.221,8.5493,8.0569,8.3637,22654488.0],["2015-04-27",8.3637,8.4422,8.1711,8.3352,21260013.0],["2015-04-28",8.3352,8.4779,7.921294689178467,7.9213,22053259.0],["2015-04-29",7.9213,8.1282,7.9142,8.0997,14051757.0],["2015-04-30",8.0997,8.1568,7.9142,7.9641,13435720.0],["2015-05-04",7.9641,8.2424,7.9427,8.221,16349290.0],["2015-05-05",8.221,8.2995,7.9213,7.9784,14087780.0],["2015-05-06",7.9784,8.2067,7.7072,7.7857,16151830.0],["2015-05-07",7.7857,7.8856,7.4931,7.5003,12243538.0],["2015-05-08",7.5003,7.728614807128906,7.5002522468566895,7.7286,9821955.0],["2015-05-11",7.7286,7.9498,7.7072,7.9356,13136277.0],["2015-05-12",7.9356,8.4565,7.8571,8.3994,37947370.0],["2015-05-13",8.3994,8.7562,8.399428367614746,8.6207,42770531.0],["2015-05-14",8.6207,8.7777,8.4565,8.6207,25545288.0],["2015-05-15",8.6207,8.6706,8.2852,8.3994,18936605.0],["2015-05-18",8.3994,8.7277,8.3709,8.5422,18267463.0],["2015-05-19",8.5422,8.7777,8.4993,8.6706,23070651.0],["2015-05-20",8.6706,9.006,8.6706,8.6992,30686340.0],["2015-05-21",8.6992,8.8633,8.5778,8.8347,24292688.0],["2015-05-22",8.8347,9.719643592834473,8.834742546081543,9.7196,49975418.0],["2015-05-25",9.7196,10.3905,9.6483,10.0265,46739566.0],["2015-05-26",10.0265,10.3619,9.8552,10.2691,34509251.0],["2015-05-27",10.2691,10.26913833618164,9.8481,10.1692,33710486.0],["2015-05-28",10.1692,10.3833,9.1559,9.1773,29533415.0],["2015-05-29",9.1773,9.4199,8.8847,9.1345,25380976.0],["2015-06-01",9.1345,9.5983,9.134466171264648,9.5912,21045452.0],["2015-06-02",9.5912,10.1264,9.5698,10.0622,24495713.0],["2015-06-03",10.0622,10.062185287475586,9.6269,9.7625,20355144.0],["2015-06-04",9.7625,10.3833,8.9204,10.2263,28343604.0],["2015-06-05",10.2263,10.89,10.2192,10.6188,35631539.0],["2015-06-08",10.6188,10.6688,10.1764,10.3548,24907675.0],["2015-06-09",10.3548,10.354774475097656,9.8909,10.0194,21870750.0],["2015-06-10",10.0194,10.262,9.634,10.1692,19632680.0],["2015-06-11",10.1692,10.4547,9.9765,10.4475,28384345.0],["2015-06-12",10.4475,11.0898,10.3476,10.9899,34487945.0],["2015-06-15",10.9899,11.0969,10.7045,10.8329,25699672.0],["2015-06-16",10.8329,10.832906723022461,10.1193,10.2763,19195296.0],["2015-06-17",10.2763,10.419,9.8552,10.2905,16247627.0],["2015-06-18",10.2905,10.733,10.1835,10.2763,23274805.0],["2015-06-19",10.2763,10.276272773742676,9.2486,9.2486,18915297.0],["2015-06-23",9.2486,9.6554,8.8133,9.6483,16809264.0],["2015-06-24",9.6483,9.9123,9.6197,9.8338,17518749.0],["2015-06-25",9.8338,9.8481,9.2058,9.4627,13444942.0],["2015-06-26",9.4627,9.4841,8.5136,8.5493,16494177.0],["2015-06-29",8.5493,8.9775,7.6929,7.957,20936917.0],["2015-06-30",7.957,8.7134,7.1791,8.7063,19419736.0],["2015-07-01",8.7063,8.8347,8.0854,8.1354,14397920.0],["2015-07-02",8.1354,8.2424,7.3218,7.7429,15908140.0],["2015-07-03",7.7429,7.7928,6.972167015075684,6.9722,18251303.0],["2015-07-06",6.9722,7.6715,6.2728,7.4432,52536816.0],["2015-07-07",7.4432,7.443161964416504,6.700987339019775,6.701,15414337.0],["2015-07-08",6.701,7.3361,6.0302,6.965,75326876.0],["2015-07-09",6.965,7.6644,6.5154,7.6644,16606251.0],["2015-07-10",7.6644,8.428,7.664386749267578,8.428,25187247.0],["2015-07-13",8.428,9.1273,8.2067,9.0131,34648310.0],["2015-07-14",9.0131,9.013148307800293,8.1425,8.2781,23107616.0],["2015-07-15",8.2781,8.278109550476074,7.4502973556518555,7.4503,16727006.0],["2015-07-16",7.4503,7.9427,7.1363,7.6929,10864011.0],["2015-07-17",7.6929,8.1925,7.6929,8.0997,11236210.0],["2015-07-20",8.0997,8.2424,7.8571,8.1211,12331617.0],["2015-07-21",8.1211,8.1782,7.9142,8.1068,7944936.0],["2015-07-22",8.1068,8.221,7.7928,7.9784,10776414.0],["2015-07-23",7.9784,8.2995,7.9213,8.2139,12730966.0],["2015-07-24",8.2139,8.2638,7.8499,7.9213,12980686.0],["2015-07-27",7.9213,7.921294689178467,7.129165172576904,7.1292,11485012.0],["2015-07-28",7.1292,7.2576,6.5725,7.2362,14145450.0],["2015-07-29",7.2362,7.5645,7.1506,7.5502,7794068.0],["2015-07-30",7.5502,7.6216,7.1363,7.2576,7789511.0],["2015-07-31",7.2576,7.4503,7.1434,7.329,5172458.0],["2015-08-03",7.329,7.6858,7.1434,7.6858,7634573.0],["2015-08-04",7.6858,7.9641,7.6644,7.9427,8138591.0],["2015-08-05",7.9427,7.942703723907471,7.6287,7.6501,6692002.0],["2015-08-06",7.6501,7.7072,7.486,7.5502,3263367.0],["2015-08-07",7.5502,7.7643,7.5145,7.7358,4493776.0],["2015-08-10",7.7358,8.0997,7.6787,8.0069,10658074.0],["2015-08-11",8.0069,8.1996,7.9213,8.0569,10466817.0],["2015-08-12",8.0569,8.1282,7.9142,7.9356,5951778.0],["2015-08-13",7.9356,8.1282,7.8642,8.1068,7023821.0],["2015-08-14",8.1068,8.1996,7.9927,8.0355,7395052.0],["2015-08-17",8.0355,8.2139,7.9213,8.2067,7916720.0],["2015-08-18",8.2067,8.206746101379395,7.386072635650635,7.3861,12832106.0],["2015-08-19",7.3861,7.4788,6.7224,7.3575,6904589.0],["2015-08-20",7.3575,7.357527732849121,6.9365,6.9722,5149027.0],["2015-08-21",6.9722,7.0293,6.6225,6.7224,5725254.0],["2015-08-24",6.7224,6.722395896911621,6.051583766937256,6.0516,5457798.0],["2015-08-25",6.0516,6.051583766937256,5.445,5.4521,16549711.0],["2015-08-26",5.4521,5.8161,5.3522,5.4664,8126238.0],["2015-08-27",5.4664,5.7661,5.46640682220459,5.709,4474743.0],["2015-08-28",5.709,6.0944,5.6448,5.9874,9153656.0],["2015-08-31",5.9874,5.987356662750244,5.6734,5.759,7019341.0],["2015-09-01",5.759,5.758995532989502,5.4236,5.5663,4949371.0],["2015-09-02",5.5663,6.122946739196777,5.2666,6.1229,10280743.0],["2015-09-07",6.1229,6.3656,5.8589,5.9588,16070012.0],["2015-09-08",5.9588,6.1729,5.6377,6.1372,8720802.0],["2015-09-09",6.1372,6.3727,6.0016,6.3085,11879896.0],["2015-09-10",6.3085,6.308490753173828,6.1087,6.1229,5082103.0],["2015-09-11",6.1229,6.1658,5.9089,6.0659,3366153.0],["2015-09-14",6.0659,6.0873,5.459270477294922,5.4593,6140611.0],["2015-09-15",5.4593,5.459270477294922,4.924,4.9455,5371002.0],["2015-09-16",4.9455,5.4307,4.9454569816589355,5.3808,4733674.0],["2015-09-17",5.3808,5.4521,5.1952,5.2666,5350263.0],["2015-09-18",5.2666,5.3808,5.2166,5.3522,2365113.0],["2015-09-21",5.3522,5.5235,5.1952,5.4735,3625037.0],["2015-09-22",5.4735,5.5592,5.4307,5.495,3866979.0],["2015-09-23",5.495,5.494952201843262,5.2809,5.2951,2774155.0],["2015-09-24",5.2951,5.3879,5.295136451721191,5.3522,2231967.0],["2015-09-25",5.3522,5.395,5.1239,5.1524,3126473.0],["2015-09-28",5.1524,5.3023,5.1025,5.2523,1672903.0],["2015-09-29",5.2523,5.252317905426025,5.0668,5.1025,2469489.0],["2015-09-30",5.1025,5.1881,5.102456092834473,5.1595,1818738.0],["2015-10-08",5.1595,5.4165,5.159545421600342,5.3451,3762552.0],["2015-10-09",5.3451,5.45213508605957,5.3023,5.4521,3691230.0],["2015-10-12",5.4521,5.8803,5.4307,5.8518,7825875.0],["2015-10-13",5.8518,6.0016,5.6948,5.9588,8723919.0],["2015-10-14",5.9588,5.958812236785889,5.7447,5.7519,3733320.0],["2015-10-15",5.7519,5.923130512237549,5.6805,5.9231,7220232.0],["2015-10-16",5.9231,6.1015,5.8518,6.0373,5864283.0],["2015-10-19",6.0373,6.4869,6.037310600280762,6.23,9579816.0],["2015-10-20",6.23,6.229990482330322,5.9802,6.1872,8516149.0],["2015-10-21",6.1872,6.2086,5.6377,5.652,7394682.0],["2015-10-22",5.652,5.8232,5.5449,5.8161,7067294.0],["2015-10-23",5.8161,6.0016,5.7447,5.9445,7194062.0],["2015-10-26",5.9445,6.0587,5.9017,5.9303,6087223.0],["2015-10-27",5.9303,6.2443,5.6805,6.1872,11072193.0],["2015-10-28",6.1872,6.187173843383789,5.9659,6.0088,5719031.0],["2015-10-29",6.0088,6.1301,5.9659,6.0302,4162876.0],["2015-10-30",6.0302,6.0587,5.866,6.0444,4129987.0],["2015-11-02",6.0444,6.1943,5.8732,5.8874,4658935.0],["2015-11-03",5.8874,6.0302,5.8161,5.8518,5305698.0],["2015-11-04",5.8518,6.1515,5.851767063140869,6.1444,6806189.0],["2015-11-05",6.1444,6.337,6.0801,6.2657,11964970.0],["2015-11-06",6.2657,6.701,6.26567268371582,6.5226,17839986.0],["2015-11-09",6.5226,6.6225,6.4369,6.5369,10872146.0],["2015-11-10",6.5369,6.6154,6.4227,6.5297,7632378.0],["2015-11-11",6.5297,6.6724,6.4726,6.5725,6510145.0],["2015-11-12",6.5725,6.6368,6.4441,6.544,7061415.0],["2015-11-13",6.544,6.8865,6.4441,6.5583,13926405.0],["2015-11-16",6.5583,6.558260440826416,6.2585,6.5297,6595517.0],["2015-11-17",6.5297,6.5939,6.4227,6.4441,7758025.0],["2015-11-18",6.4441,6.494,6.2871,6.3085,5111058.0],["2015-11-19",6.3085,6.4441,6.2942,6.4441,3703901.0],["2015-11-20",6.4441,6.494,6.387,6.4798,5145668.0],["2015-11-23",6.4798,6.5297,6.3513,6.387,5328310.0],["2015-11-24",6.387,6.415534496307373,6.2728,6.4155,3645510.0],["2015-11-25",6.4155,6.4798,6.2799,6.4584,4984982.0],["2015-11-26",6.4584,6.5583,6.4512,6.5226,6444660.0],["2015-11-27",6.5226,7.172,6.522579193115234,7.172,22959281.0],["2015-11-30",7.172,7.892749786376953,7.015,7.8927,48464194.0],["2015-12-01",7.8927,7.9927,7.279,7.6002,33712625.0],["2015-12-02",7.6002,7.600160121917725,7.0293,7.3004,18593553.0],["2015-12-03",7.3004,7.593,7.2648,7.3504,18399883.0],["2015-12-04",7.3504,7.643,7.122,7.5716,19491955.0],["2015-12-07",7.5716,7.5788,7.3361,7.4289,12545363.0],["2015-12-08",7.4289,7.4931,7.122,7.1363,13298592.0],["2015-12-09",7.1363,7.136300086975098,6.8865,7.1363,11095239.0],["2015-12-10",7.1363,7.2433,6.965,6.9793,9725858.0],["2015-12-11",6.9793,6.979302883148193,6.7295,6.7652,7651238.0],["2015-12-14",6.7652,6.9864,6.5797,6.9579,7959059.0],["2015-12-15",6.9579,7.1149,6.8865,7.0364,8905081.0],["2015-12-16",7.0364,7.0863,6.9436,6.9508,6000578.0],["2015-12-17",6.9508,7.136300086975098,6.950758457183838,7.1363,8254200.0],["2015-12-18",7.1363,7.1791,6.9579,6.9793,7691556.0],["2015-12-21",6.9793,7.1791,6.9222,7.122,10538641.0],["2015-12-22",7.122,7.3504,7.1149,7.2433,12437317.0],["2015-12-23",7.2433,7.3076,7.1006,7.1006,9793200.0],["2015-12-24",7.1006,7.100620746612549,6.808,6.9365,6665600.0],["2015-12-28",6.9365,7.1791,6.8223,6.8223,7670540.0],["2015-12-29",6.8223,6.865122318267822,6.6724,6.8651,5458085.0],["2015-12-30",6.8651,7.0293,6.8508,6.9436,4294821.0],["2015-12-31",6.9436,6.9722,6.7509,6.8009,3731766.0],["2016-01-04",6.8009,6.8508,6.1229,6.1229,4891334.0],["2016-01-05",6.1229,6.122946739196777,5.652,6.023,6559350.0],["2016-01-06",6.023,6.1515,5.9588,6.1301,5057470.0],["2016-01-07",6.1301,6.130082607269287,5.5164,5.5306,1573700.0],["2016-01-08",5.5306,5.8232,5.3522,5.7019,6192317.0],["2016-01-11",5.7019,6.272809982299805,5.701905250549316,6.2728,21454108.0],["2016-01-12",6.2728,6.272809982299805,5.6448,5.652,17183417.0],["2016-01-13",5.652,5.6948,5.131,5.1595,10823668.0],["2016-01-14",5.1595,5.338,4.8027,5.2666,8108488.0],["2016-01-15",5.2666,5.266589641571045,4.8884,4.8955,6450851.0],["2016-01-18",4.8955,5.1239,4.8955,5.0382,5291891.0],["2016-01-19",5.0382,5.288,5.0025,5.2452,5886093.0],["2016-01-20",5.2452,5.3522,5.1595,5.2452,5731204.0],["2016-01-21",5.2452,5.2737,5.0525,5.0525,4412492.0],["2016-01-22",5.0525,5.181,4.9811,5.0953,3738272.0],["2016-01-25",5.0953,5.2024,5.081,5.1952,3823821.0],["2016-01-26",5.1952,5.195228099822998,4.7742,4.9169,5781114.0],["2016-01-27",4.9169,5.4093170166015625,4.9169111251831055,5.4093,22725367.0],["2016-01-28",5.4093,5.652,5.2309,5.2595,21189723.0],["2016-01-29",5.2595,5.4093,4.8741,5.3094,14167664.0],["2016-02-01",5.3094,5.309407711029053,4.9954,5.0739,8843173.0],["2016-02-02",5.0739,5.252317905426025,5.0097,5.2523,8357297.0],["2016-02-03",5.2523,5.252317905426025,5.0382,5.1667,6066411.0],["2016-02-04",5.1667,5.2595,5.1381,5.2452,7496788.0],["2016-02-05",5.2452,5.338,5.1167,5.1453,6153458.0],["2016-02-15",5.1453,5.145273208618164,4.8598,5.0168,5114075.0],["2016-02-16",5.0168,5.2452,5.0097,5.2166,7859425.0],["2016-02-17",5.2166,5.3451,5.1738,5.2951,9518400.0],["2016-02-18",5.2951,5.623405456542969,5.2024,5.6234,11698232.0],["2016-02-19",5.6234,5.6948,5.3522,5.445,12070075.0],["2016-02-22",5.445,5.5592,5.4379,5.5306,8032465.0],["2016-02-23",5.5306,5.5949,5.3665,5.445,6568373.0],["2016-02-24",5.445,5.4807,5.3237,5.4664,6125323.0],["2016-02-25",5.4664,5.46640682220459,4.9169,4.9455,9960642.0],["2016-02-26",4.9455,5.0596,4.867,5.0025,5179429.0],["2016-02-29",5.0025,5.024,4.5672,4.6814,5857216.0],["2016-03-01",4.6814,4.8027,4.5815,4.767,4648598.0],["2016-03-02",4.767,5.024,4.7242,5.0097,6549245.0],["2016-03-03",5.0097,5.081,4.9597,5.0311,6652014.0],["2016-03-04",5.0311,5.0739,4.767,4.867,5963043.0],["2016-03-07",4.867,5.0953,4.866957664489746,5.081,5134562.0],["2016-03-08",5.081,5.4735,5.0810465812683105,5.338,14847739.0],["2016-03-09",5.338,5.337954044342041,5.0168,5.0525,7227725.0],["2016-03-10",5.0525,5.1096,4.8741,4.8884,4746948.0],["2016-03-11",4.8884,4.9526,4.8313,4.8884,3382658.0],["2016-03-14",4.8884,5.1738,4.888366222381592,5.1381,6192379.0],["2016-03-15",5.1381,5.138136386871338,5.024,5.0525,3866781.0],["2016-03-16",5.0525,5.1167,4.9954,5.0097,2914479.0],["2016-03-17",5.0097,5.1738,5.009683609008789,5.1667,5061431.0],["2016-03-18",5.1667,5.3165,5.1453,5.2809,7966822.0],["2016-03-21",5.2809,5.3879,5.2452,5.3736,9362781.0],["2016-03-22",5.3736,5.3736348152160645,5.2523,5.2951,6781550.0],["2016-03-23",5.2951,5.338,5.2666,5.3308,4054976.0],["2016-03-24",5.3308,5.330816745758057,5.2024,5.2166,4490583.0],["2016-03-25",5.2166,5.3736,5.216636657714844,5.338,5522309.0],["2016-03-28",5.338,5.4236,5.238,5.2666,6029261.0],["2016-03-29",5.2666,5.3736,5.2166,5.2809,5030007.0],["2016-03-30",5.2809,5.445,5.280862808227539,5.4236,7211770.0],["2016-03-31",5.4236,5.5806,5.395,5.4379,6763389.0],["2016-04-01",5.4379,5.4379,5.288,5.3736,5567890.0],["2016-04-05",5.3736,5.6448,5.3522,5.5735,7404789.0],["2016-04-06",5.5735,5.602,5.4878,5.5306,4626803.0],["2016-04-07",5.5306,5.6234,5.444997787475586,5.445,5634221.0],["2016-04-08",5.445,5.444997787475586,5.288,5.4236,4944623.0],["2016-04-11",5.4236,5.6948,5.423588752746582,5.6948,6198813.0],["2016-04-12",5.6948,5.9659,5.694768905639648,5.6948,16210167.0],["2016-04-13",5.6948,5.809,5.6662,5.7019,9142449.0],["2016-04-14",5.7019,5.7447,5.6448,5.7162,4631979.0],["2016-04-15",5.7162,5.7447,5.6091,5.6448,4898449.0],["2016-04-18",5.6448,5.6734,5.5663,5.652,4420637.0],["2016-04-19",5.652,5.6948,5.5663,5.6234,4181821.0],["2016-04-20",5.6234,5.6591,5.1952,5.3522,6138156.0],["2016-04-21",5.3522,5.4593,5.266589641571045,5.2666,3801080.0],["2016-04-22",5.2666,5.4521,5.266589641571045,5.4236,4566577.0],["2016-04-25",5.4236,5.4236,5.2523,5.3879,4213114.0],["2016-04-26",5.3879,5.4878,5.3023,5.4236,4396641.0],["2016-04-27",5.4236,5.4521,5.3451,5.3665,3641723.0],["2016-04-28",5.3665,5.4093,5.2024,5.3237,2806310.0],["2016-04-29",5.3237,5.3665,5.2666,5.3165,2434031.0],["2016-05-03",5.3165,5.6734,5.2666,5.6448,7847204.0],["2016-05-04",5.6448,5.6948,5.5378,5.5949,4308798.0],["2016-05-05",5.5949,5.6591,5.5449,5.652,3063220.0],["2016-05-06",5.652,5.6876,5.3522,5.4093,4811806.0],["2016-05-09",5.4093,5.4093170166015625,5.0882,5.1667,5286470.0],["2016-05-10",5.1667,5.1952,5.0953,5.1167,3461207.0],["2016-05-11",5.1167,5.3165,5.1167,5.1667,4374737.0],["2016-05-12",5.1667,5.166682720184326,4.8598,5.0668,3867094.0],["2016-05-13",5.0668,5.1595,4.9954,5.0168,3644932.0],["2016-05-16",5.0168,5.0953192710876465,4.9669,5.0953,2186589.0],["2016-05-17",5.0953,5.1167,5.0311,5.0882,2611325.0],["2016-05-18",5.0882,5.088181972503662,4.924,5.0596,3278463.0],["2016-05-19",5.0596,5.2523,5.024,5.238,6153842.0],["2016-05-20",5.238,5.495,5.1167,5.4379,8791552.0],["2016-05-23",5.4379,5.602,5.3808,5.5306,13049691.0],["2016-05-24",5.5306,5.5806,5.3879,5.5092,9540653.0],["2016-05-25",5.5092,5.6591,5.4165,5.5164,10129685.0],["2016-05-26",5.5164,5.5877,5.4307,5.5378,11967921.0],["2016-05-27",5.5378,5.6234,5.4307,5.5449,10019283.0],["2016-05-30",5.5449,5.709,5.3879,5.6305,14307647.0],["2016-05-31",5.6305,5.8375,5.5735,5.8018,16530281.0],["2016-06-01",5.8018,5.8089,5.6948,5.7304,10983068.0],["2016-06-02",5.7304,5.7661,5.6377,5.6734,7137781.0],["2016-06-03",5.6734,5.7447,5.5663,5.7233,9441230.0],["2016-06-06",5.7233,5.7376,5.5877,5.6163,6767671.0],["2016-06-07",5.6163,5.6591,5.552,5.5806,5973429.0],["2016-06-08",5.5806,5.6091,5.4807,5.5378,5002726.0],["2016-06-13",5.5378,5.5806,5.2809,5.288,5369885.0],["2016-06-14",5.288,5.3237,5.1952,5.2452,3615146.0],["2016-06-15",5.2452,5.3879,5.1453,5.3736,5071937.0],["2016-06-16",5.3736,5.4521,5.3308,5.3665,4625164.0],["2016-06-17",5.3665,5.4664,5.3451,5.4165,3375479.0],["2016-06-20",5.4165,5.4165,5.3023,5.3594,2714681.0],["2016-06-21",5.3594,5.445,5.2523,5.2666,4440591.0],["2016-06-22",5.2666,5.473544120788574,5.2452,5.4735,5191816.0],["2016-06-23",5.4735,5.8375,5.395,5.6305,9993781.0],["2016-06-24",5.6305,5.6734,5.3522,5.4807,7656268.0],["2016-06-27",5.4807,5.7304,5.3879,5.6876,8193896.0],["2016-06-28",5.6876,5.759,5.6091,5.6876,6090392.0],["2016-06-29",5.6876,5.7162,5.6091,5.6734,5298244.0],["2016-06-30",5.6734,5.7661,5.5877,5.6591,3890564.0],["2016-07-01",5.6591,5.7019,5.5663,5.6091,3686168.0],["2016-07-04",5.6091,5.8589,5.5663,5.8304,7959518.0],["2016-07-05",5.8304,5.866,5.759,5.8161,5530989.0],["2016-07-06",5.8161,5.8815,5.7288,5.7943,5064320.0],["2016-07-07",5.7943,5.9179,5.7288,5.7652,8196753.0],["2016-07-08",5.7652,5.7652,5.6925,5.707,4405960.0],["2016-07-11",5.707,5.7579,5.6707,5.707,3626636.0],["2016-07-12",5.707,5.9542,5.6998,5.9324,10055715.0],["2016-07-13",5.9324,6.0051,5.8161,5.8888,8635917.0],["2016-07-14",5.8888,5.9833,5.8597,5.9469,6372914.0],["2016-07-15",5.9469,6.0705,5.9033,5.9615,6364690.0],["2016-07-18",5.9615,6.0924,5.8961,6.0924,8010029.0],["2016-07-19",6.0924,6.3105,6.0124,6.0487,11896546.0],["2016-07-20",6.0487,6.2668,5.9615,6.2378,10027381.0],["2016-07-21",6.2378,6.245,6.136,6.1869,7752329.0],["2016-07-22",6.1869,6.6449,6.0996,6.3977,15754439.0],["2016-07-25",6.3977,7.0375,6.397694110870361,7.0375,10617971.0],["2016-07-26",7.0375,7.7427,7.0302,7.6336,40238536.0],["2016-07-27",7.6336,7.8517,7.0593,7.4882,29213226.0],["2016-07-28",7.4882,7.7645,7.2192,7.4809,20963775.0],["2016-07-29",7.4809,8.0771,7.4737,7.9608,26514419.0],["2016-08-01",7.9608,7.960766792297363,7.1683,7.59,17753346.0],["2016-08-02",7.59,7.589991569519043,7.3501,7.5246,9566871.0],["2016-08-03",7.5246,8.1134,7.43,7.9971,16452794.0],["2016-08-04",7.9971,8.7096,7.6191,8.6805,21402066.0],["2016-08-05",8.6805,8.8259,8.2225,8.2952,18155509.0],["2016-08-08",8.2952,8.4333,8.0553,8.3752,11923589.0],["2016-08-09",8.3752,8.4479,8.0771,8.1861,12542927.0],["2016-08-10",8.1861,8.6732,8.1134,8.2152,16669116.0],["2016-08-11",8.2152,8.8332,8.1498,8.4333,20273979.0],["2016-08-12",8.4333,8.6369,7.59,8.3461,20529923.0],["2016-08-15",8.3461,8.7241,8.048,8.4915,25701732.0],["2016-08-16",8.4915,9.3421,8.3461,9.3421,42384520.0],["2016-08-17",9.3421,9.342087745666504,8.7096,8.8913,33352713.0],["2016-08-18",8.8913,8.891340255737305,8.6296,8.7459,16510376.0],["2016-08-19",8.7459,8.745938301086426,8.3388,8.4042,14492082.0],["2016-08-22",8.4042,8.5569,8.2807,8.317,9726718.0],["2016-08-23",8.317,8.397,8.2298,8.397,7804811.0],["2016-08-24",8.397,8.5424,8.3243,8.4333,9208743.0],["2016-08-25",8.4333,8.433323860168457,7.8517,8.0844,11870888.0],["2016-08-26",8.0844,8.4261,7.939,7.9971,10244544.0],["2016-08-29",7.9971,8.128,7.8881,8.0335,5998413.0],["2016-08-30",8.0335,8.3606,7.968,8.2661,9253594.0],["2016-08-31",8.2661,8.4479,8.1062,8.2443,8427986.0],["2016-09-01",8.2443,8.2734,8.048,8.0698,6467246.0],["2016-09-02",8.0698,8.3606,8.069818496704102,8.2516,8475797.0],["2016-09-05",8.2516,8.397,8.1062,8.1352,7766507.0],["2016-09-06",8.1352,8.1571,7.9317,8.0189,10324435.0],["2016-09-07",8.0189,8.128,7.9244,8.0771,10264359.0],["2016-09-08",8.0771,8.1861,7.968,8.1134,6195613.0],["2016-09-09",8.1134,8.128,7.8517,7.9317,7901050.0],["2016-09-12",7.9317,8.0117,7.67,7.9099,6452991.0],["2016-09-13",7.9099,8.1716,7.909877300262451,7.968,6279073.0],["2016-09-14",7.968,8.0407,7.8517,7.9317,3857830.0],["2016-09-19",7.9317,8.2516,7.8881,8.2152,9183715.0],["2016-09-20",8.2152,8.9931,8.1425,8.7605,14033501.0],["2016-09-21",8.7605,8.760478973388672,8.397,8.4188,13725789.0],["2016-09-22",8.4188,8.6078,8.2661,8.2734,12372981.0],["2016-09-23",8.2734,8.3752,8.0844,8.2588,9498405.0],["2016-09-26",8.2588,8.317,7.968,8.0044,9870649.0],["2016-09-27",8.0044,8.1716,7.9608,8.1062,7152765.0],["2016-09-28",8.1062,8.3461,8.0698,8.1062,7121661.0],["2016-09-29",8.1062,8.506,8.0916,8.4333,11896358.0],["2016-09-30",8.4333,8.7605,8.4333,8.5933,11771101.0],["2016-10-10",8.5933,8.9422,8.5787,8.7314,16346072.0],["2016-10-11",8.7314,8.8114,8.4551,8.5351,12832871.0],["2016-10-12",8.5351,8.6732,8.3606,8.4769,9308455.0],["2016-10-13",8.4769,8.5787,8.3534,8.506,9911531.0],["2016-10-14",8.506,8.9204,8.506025314331055,8.7532,22859896.0],["2016-10-17",8.7532,8.753209114074707,8.4333,8.4479,15978058.0],["2016-10-18",8.4479,8.7023,8.2734,8.6514,15512536.0],["2016-10-19",8.6514,8.6805,8.4333,8.4769,9347827.0],["2016-10-20",8.4769,8.5206,8.397,8.4115,5909641.0],["2016-10-21",8.4115,8.4551,8.2152,8.4261,8139669.0],["2016-10-24",8.4261,8.4769,8.3606,8.3824,9756023.0],["2016-10-25",8.3824,8.4042,8.1934,8.2807,12563755.0],["2016-10-26",8.2807,8.2952,8.0698,8.1352,10884803.0],["2016-10-27",8.1352,8.1789,8.0844,8.1716,4743948.0],["2016-10-28",8.1716,8.2516,8.1207,8.1425,7885425.0],["2016-10-31",8.1425,8.2807,8.0844,8.2734,6776579.0],["2016-11-01",8.2734,8.4697,8.2298,8.4479,11749545.0],["2016-11-02",8.4479,8.4988,8.2225,8.2443,8822649.0],["2016-11-03",8.2443,8.3461,8.1425,8.2298,7135836.0],["2016-11-04",8.2298,8.317,8.0625,8.0916,7985389.0],["2016-11-07",8.0916,8.1498,7.9244,7.9753,8453434.0],["2016-11-08",7.9753,8.1643,7.975307941436768,8.0698,6979959.0],["2016-11-09",8.0698,8.0989,7.779,7.9317,8904124.0],["2016-11-10",7.9317,8.0407,7.9171,8.0044,7755093.0],["2016-11-11",8.0044,8.0771,7.9826,8.0262,5486166.0],["2016-11-14",8.0262,8.0916,7.7136,7.8881,13014820.0],["2016-11-15",7.8881,8.0335,7.8299,8.0044,8383179.0],["2016-11-16",8.0044,8.0771,8.004387855529785,8.0335,5541588.0],["2016-11-17",8.0335,8.0698,7.9462,8.0553,4718019.0],["2016-11-18",8.0553,8.0844,7.9535,7.9753,3830571.0],["2016-11-21",7.9753,8.0335,7.51,7.7499,18694369.0],["2016-11-22",7.7499,7.7863,7.6554,7.7209,8950429.0],["2016-11-23",7.7209,7.8299,7.6918,7.7499,11290132.0],["2016-11-24",7.7499,7.9026,7.6845,7.8444,10712528.0],["2016-11-25",7.8444,7.844446659088135,7.67,7.7427,6240833.0],["2016-11-28",7.7427,7.8517,7.4664,7.5609,21258201.0],["2016-11-29",7.5609,7.9753,7.4955,7.9099,38607730.0],["2016-11-30",7.9099,7.9753,7.7645,7.8735,16916039.0],["2016-12-01",7.8735,8.1134,7.8372,7.8953,21743497.0],["2016-12-02",7.8953,7.895334243774414,7.6336,7.6482,11662470.0],["2016-12-05",7.6482,7.6627,7.4228,7.5609,7551188.0],["2016-12-06",7.5609,7.6191,7.3937,7.4228,7480848.0],["2016-12-07",7.4228,7.5173,7.3573,7.4882,7095410.0],["2016-12-08",7.4882,7.6627,7.4446,7.5609,10278070.0],["2016-12-09",7.5609,7.6772,7.5391,7.6191,7510637.0],["2016-12-12",7.6191,7.7499,7.3573,7.5028,12760092.0],["2016-12-13",7.5028,7.5318,7.1465,7.321,8123143.0],["2016-12-14",7.321,7.3428,7.1974,7.2483,4323751.0],["2016-12-15",7.2483,7.3355,7.052,7.1247,6320847.0],["2016-12-16",7.1247,7.2846,7.0665,7.2483,5382945.0],["2016-12-19",7.2483,7.2992,7.2119,7.2556,3719552.0],["2016-12-20",7.2556,7.2701,7.1611,7.1829,3215057.0],["2016-12-21",7.1829,7.3573,7.182866096496582,7.2774,4467205.0],["2016-12-22",7.2774,7.321,7.2265,7.2701,3590808.0],["2016-12-23",7.2701,7.3137,7.2119,7.2628,3666231.0],["2016-12-26",7.2628,7.3283,7.1611,7.3283,3258412.0],["2016-12-27",7.3283,7.401,7.2774,7.3719,3144430.0],["2016-12-28",7.3719,7.4446,7.3501,7.3573,3058601.0],["2016-12-29",7.3573,7.4446,7.321,7.4082,4004859.0],["2016-12-30",7.4082,7.4809,7.3573,7.4228,3417068.0],["2017-01-03",7.4228,7.4664,7.3065,7.4373,9045236.0],["2017-01-04",7.4373,7.8154,7.3719,7.7863,11429171.0],["2017-01-05",7.7863,7.9898,7.6772,7.8372,11982085.0],["2017-01-06",7.8372,7.8881,7.6336,7.779,7630064.0],["2017-01-09",7.779,8.0771,7.7499,7.8444,15486116.0],["2017-01-10",7.8444,7.9099,7.6918,7.8808,7237403.0],["2017-01-11",7.8808,7.880795001983643,7.6409,7.7354,4896383.0],["2017-01-12",7.7354,7.8154,7.4664,7.4955,6566241.0],["2017-01-13",7.4955,7.6482,7.3937,7.4664,7948047.0],["2017-01-16",7.4664,7.5391,6.7176,7.1611,9961190.0],["2017-01-17",7.1611,7.5173,7.0884,7.4519,6623613.0],["2017-01-18",7.4519,8.1352,7.4155,7.8663,16335113.0],["2017-01-19",7.8663,7.939,7.7427,7.7863,6834056.0],["2017-01-20",7.7863,7.968,7.7717,7.7936,7244842.0],["2017-01-23",7.7936,7.8881,7.7863,7.8663,5692441.0],["2017-01-24",7.8663,7.8953,7.779,7.8008,5328169.0],["2017-01-25",7.8008,7.8735,7.7281,7.8372,4062784.0],["2017-01-26",7.8372,7.9099,7.7863,7.8735,3783416.0],["2017-02-03",7.8735,7.9826,7.8154,7.968,5998927.0],["2017-02-06",7.968,8.2879,7.9026,8.2734,14751944.0],["2017-02-07",8.2734,8.4042,8.1425,8.237,11489070.0],["2017-02-08",8.237,8.3243,8.1861,8.2807,5927951.0],["2017-02-09",8.2807,8.5351,8.0771,8.2588,13183313.0],["2017-02-10",8.2588,8.4115,8.128,8.3606,12338239.0],["2017-02-13",8.3606,8.5933,8.3243,8.3534,14251876.0],["2017-02-14",8.3534,8.6223,8.2879,8.4697,14587404.0],["2017-02-15",8.4697,8.6005,8.3534,8.4188,9428742.0],["2017-02-16",8.4188,8.5642,8.2952,8.5569,11034104.0],["2017-02-17",8.5569,8.6151,8.3461,8.4115,7485251.0],["2017-02-20",8.4115,9.233,8.2952,9.0004,23619404.0],["2017-02-21",9.0004,9.3639,8.9859,9.1313,21534661.0],["2017-02-22",9.1313,9.2258,8.9713,9.0004,13350711.0],["2017-02-23",9.0004,9.1458,8.8623,8.9786,12103918.0],["2017-02-24",8.9786,9.0513,8.6878,8.775,13186672.0],["2017-02-27",8.775,8.8114,8.5206,8.6005,11713563.0],["2017-02-28",8.6005,8.7896,8.5642,8.6878,16479917.0],["2017-03-01",8.6878,8.9422,8.6005,8.855,14340524.0],["2017-03-02",8.855,8.9859,8.8186,8.8477,10731804.0],["2017-03-03",8.8477,8.9931,8.695,8.9495,7135727.0],["2017-03-06",8.9495,9.6402,8.935,9.4511,15522545.0],["2017-03-07",9.4511,9.4875,9.2912,9.4802,9684180.0],["2017-03-08",9.4802,9.6184,9.2403,9.3712,10280197.0],["2017-03-09",9.3712,9.5384,9.1821,9.4584,10632980.0],["2017-03-10",9.4584,10.0909,9.3857,9.9237,17566752.0],["2017-03-13",9.9237,10.498,9.8292,10.0473,21796659.0],["2017-03-14",10.0473,10.1345,9.771,9.8365,13734763.0],["2017-03-15",9.8365,10.8179,9.8219,10.6652,27752551.0],["2017-03-16",10.6652,10.7016,10.4181,10.5853,23965108.0],["2017-03-17",10.5853,10.58527660369873,10.2945,10.389,18293773.0],["2017-03-20",10.389,10.4908,9.9237,10.12,22450553.0],["2017-03-21",10.12,10.6725,10.0546,10.6507,23504860.0],["2017-03-22",10.6507,10.650707244873047,10.2581,10.4399,17720140.0],["2017-03-23",10.4399,10.5417,10.0473,10.3236,13785925.0],["2017-03-24",10.3236,10.7089,10.2145,10.3963,20010709.0],["2017-03-27",10.3963,10.658,10.2145,10.4181,11863827.0],["2017-03-28",10.4181,10.4544,9.9819,10.0836,16400253.0],["2017-03-29",10.0836,10.1927,9.6911,10.0764,14120673.0],["2017-03-30",10.0764,10.2436,9.8146,9.9237,13700818.0],["2017-03-31",9.9237,10.3817,9.8946,10.3308,15834985.0],["2017-04-05",10.3308,10.4471,10.1854,10.3526,14339045.0],["2017-04-06",10.3526,10.5853,10.2727,10.3381,7676173.0],["2017-04-07",10.3381,10.6507,10.2727,10.5271,14697331.0],["2017-04-10",10.5271,10.5998,10.0182,10.1127,12593139.0],["2017-04-11",10.1127,10.1273,9.2621,9.6547,19566693.0],["2017-04-12",9.6547,10.0982,9.5238,10.0255,13250862.0],["2017-04-13",10.0255,10.9997,10.025477409362793,10.4108,30442118.0],["2017-04-14",10.4108,10.8107,10.2945,10.5417,14855381.0],["2017-04-17",10.5417,11.1887,10.4326,11.1596,21363257.0],["2017-04-18",11.1596,12.2138,11.0142,11.7485,26278405.0],["2017-04-19",11.7485,11.923,11.2687,11.7994,23094497.0],["2017-04-20",11.7994,12.0756,11.4359,11.465,22064511.0],["2017-04-21",11.465,11.6903,11.1669,11.4359,16913783.0],["2017-04-24",11.4359,11.435876846313477,10.5417,10.8179,21834107.0],["2017-04-25",10.8179,11.225,10.6216,11.0578,25470788.0],["2017-04-26",11.0578,11.7412,10.541656494140625,10.5417,41305331.0],["2017-04-27",10.5417,10.8325,10.1854,10.6144,23462952.0],["2017-04-28",10.6144,10.8325,10.0982,10.1854,26667895.0],["2017-05-02",10.1854,10.505305290222168,10.1854,10.5053,17465488.0],["2017-05-03",10.5053,10.7379,10.3963,10.5126,15180847.0],["2017-05-04",10.5126,10.7816,10.4035,10.578,12528108.0],["2017-05-05",10.578,10.5853,10.2145,10.2363,9274776.0],["2017-05-08",10.2363,10.236310005187988,9.4511,9.5747,21761380.0],["2017-05-09",9.5747,9.6038,9.2548,9.5456,14382522.0],["2017-05-10",9.5456,9.8292,9.4948,9.7274,15400313.0],["2017-05-11",9.7274,9.8801,9.3857,9.8801,9912232.0],["2017-05-12",9.8801,10.2218,9.7783,10.1563,14870033.0],["2017-05-15",10.1563,10.4399,10.0691,10.1054,9582411.0],["2017-05-16",10.1054,10.3963,9.9092,10.3381,6505955.0],["2017-05-17",10.3381,10.6943,10.12,10.1709,11051454.0],["2017-05-18",10.1709,10.2654,9.8655,9.8801,8094812.0],["2017-05-19",9.8801,10.0764,9.8365,10.0764,6907786.0],["2017-05-22",10.0764,10.1345,9.8074,9.9019,4841813.0],["2017-05-23",9.9019,9.9164,9.4148,9.4584,10692092.0],["2017-05-24",9.4584,9.5529,8.8623,9.5093,10719030.0],["2017-05-25",9.5093,9.7056,9.4075,9.6111,7960189.0],["2017-05-26",9.6111,10.0182,9.6038,9.8655,9753290.0],["2017-05-31",9.8655,10.1418,9.7419,9.8074,9322286.0],["2017-06-01",9.8074,10.1273,9.807374954223633,10.0327,8889696.0],["2017-06-02",10.0327,10.032748222351074,9.6038,9.8946,8170978.0],["2017-06-05",9.8946,10.4326,9.851,10.2872,13391859.0],["2017-06-06",10.2872,10.7598,10.2509,10.7307,13085517.0],["2017-06-07",10.7307,11.196,10.469,10.9997,14178198.0],["2017-06-08",10.9997,11.6249,10.9415,11.4141,15200230.0],["2017-06-09",11.4141,11.6322,11.116,11.2323,15741699.0],["2017-06-12",11.2323,11.6903,11.1233,11.3486,13090391.0],["2017-06-13",11.3486,11.4868,11.1596,11.2614,6061136.0],["2017-06-14",11.2614,11.3414,10.5417,10.7598,14064555.0],["2017-06-15",10.7598,10.927,10.5271,10.7743,11263607.0],["2017-06-16",10.7743,10.8834,10.658,10.8252,5710036.0],["2017-06-19",10.8252,11.225,10.7743,11.1087,7034129.0],["2017-06-20",11.1087,11.3123,10.927,10.9488,7226527.0],["2017-06-21",10.9488,11.9957,10.94878101348877,11.9811,14850683.0],["2017-06-22",11.9811,12.6354,11.7848,11.8503,21300793.0],["2017-06-23",11.8503,13.035300254821777,11.7267,13.0353,23910032.0],["2017-06-26",13.0353,13.377,12.8317,13.1444,26922192.0],["2017-06-27",13.1444,13.144352912902832,12.6064,13.028,22009872.0],["2017-06-28",13.028,13.028031349182129,12.2719,12.4319,23578335.0],["2017-06-29",12.4319,12.6136,12.3083,12.5773,14069492.0],["2017-06-30",12.5773,12.6791,12.3519,12.5119,15513019.0],["2017-07-03",12.5119,12.5191,11.8866,12.0466,21166913.0],["2017-07-04",12.0466,12.0466,11.8357,11.9957,11386967.0],["2017-07-05",11.9957,12.3228,11.9302,12.2211,17688852.0],["2017-07-06",12.2211,12.221050262451172,11.6176,11.8067,23193842.0],["2017-07-07",11.8067,11.8794,11.4068,11.5595,19587518.0],["2017-07-10",11.5595,11.654,11.3995,11.5958,16962792.0],["2017-07-11",11.5958,12.7227,11.5667,12.4392,39223155.0],["2017-07-12",12.4392,12.5576,11.9804,12.4466,22837716.0],["2017-07-13",12.4466,12.446554183959961,12.01,12.1728,14741905.0],["2017-07-14",12.1728,12.417,11.7658,12.38,16358557.0],["2017-07-17",12.38,12.37995433807373,11.1442,11.6252,22784513.0],["2017-07-18",11.6252,11.62516975402832,11.1072,11.4254,16706611.0],["2017-07-19",11.4254,11.6474,11.2848,11.5956,12759793.0],["2017-07-20",11.5956,12.1284,11.3588,12.0544,24522384.0],["2017-07-21",12.0544,12.054362297058105,11.566,11.6178,13511316.0],["2017-07-24",11.6178,12.084,11.5512,11.8176,18065609.0],["2017-07-25",11.8176,11.81756591796875,11.2256,11.2626,23813475.0],["2017-07-26",11.2626,11.262577056884766,10.567,10.7446,30148365.0],["2017-07-27",10.7446,10.744585990905762,10.4412,10.5818,18033884.0],["2017-07-28",10.5818,10.8408,10.58178997039795,10.7002,16446098.0],["2017-07-31",10.7002,10.7298,10.3376,10.604,19524252.0],["2017-08-01",10.604,10.826,10.456,10.8112,21825624.0],["2017-08-02",10.8112,10.826,10.493,10.5596,13246444.0],["2017-08-03",10.5596,10.559592247009277,9.9676,10.1156,23204324.0],["2017-08-04",10.1156,10.2784,10.0194,10.123,12182286.0],["2017-08-07",10.123,10.5448,9.8418,10.493,18937061.0],["2017-08-08",10.493,10.492992401123047,10.1452,10.2266,12125927.0],["2017-08-09",10.2266,10.7964,10.22659683227539,10.678,23234274.0],["2017-08-10",10.678,10.9148,10.5004,10.7446,18442667.0],["2017-08-11",10.7446,10.744585990905762,9.7308,9.8048,36718726.0],["2017-08-14",9.8048,10.0416,9.8048,9.9158,16351771.0],["2017-08-15",9.9158,9.915802955627441,9.6272,9.7604,15521684.0],["2017-08-16",9.7604,9.8048,9.6198,9.753,11828485.0],["2017-08-17",9.753,9.8196,9.6346,9.7382,12934127.0],["2017-08-18",9.7382,9.753,9.642,9.7234,9479685.0],["2017-08-21",9.7234,10.0934,9.723407745361328,10.0046,21554339.0],["2017-08-22",10.0046,10.0934,9.901,10.0194,11992370.0],["2017-08-23",10.0194,10.0934,9.8936,10.049,13084568.0],["2017-08-24",10.049,10.0712,9.9232,9.9898,8752369.0],["2017-08-25",9.9898,10.049,9.9232,9.975,10910030.0],["2017-08-28",9.975,10.2488,9.975001335144043,10.0712,14457943.0],["2017-08-29",10.0712,10.1008,9.9084,9.9898,9450161.0],["2017-08-30",9.9898,9.989801406860352,9.8492,9.9232,9542547.0],["2017-08-31",9.9232,9.9306,9.6642,9.753,17517858.0],["2017-09-01",9.753,9.7678,9.6494,9.7086,14854466.0],["2017-09-04",9.7086,9.8862,9.642,9.8122,14385987.0],["2017-09-05",9.8122,9.827,9.7012,9.7826,7816035.0],["2017-09-06",9.7826,9.908404350280762,9.7234,9.9084,11017085.0],["2017-09-07",9.9084,9.9306,9.7012,9.753,9848270.0],["2017-09-08",9.753,9.7678,9.5754,9.6568,8489508.0],["2017-09-11",9.6568,9.8714,9.6272,9.7974,11340118.0],["2017-09-12",9.7974,10.0268,9.7308,9.9676,18195994.0],["2017-09-13",9.9676,10.1008,9.8566,10.012,16429553.0],["2017-09-14",10.012,10.0268,9.7974,9.8936,12258164.0],["2017-09-15",9.8936,10.1526,9.8048,10.123,17697407.0],["2017-09-18",10.123,10.2488,9.9676,10.2044,16886737.0],["2017-09-19",10.2044,10.234,9.9972,10.049,10837813.0],["2017-09-20",10.049,10.1748,9.9898,10.086,8858879.0],["2017-09-21",10.086,10.4634,10.012,10.234,20733833.0],["2017-09-22",10.234,10.4634,10.086,10.4264,20741234.0],["2017-09-25",10.4264,10.426393508911133,10.1082,10.1526,15208044.0],["2017-09-26",10.1526,10.2044,9.7456,10.0194,15571937.0],["2017-09-27",10.0194,10.019400596618652,9.8566,9.938,7631732.0],["2017-09-28",9.938,9.9972,9.8788,9.8936,6072985.0],["2017-09-29",9.8936,9.9602,9.8048,9.8048,7195788.0],["2017-10-09",9.8048,10.3968,9.804805755615234,10.3968,23070635.0],["2017-10-10",10.3968,10.493,10.308,10.4708,19001631.0],["2017-10-11",10.4708,11.1738,10.3968,10.9518,32846867.0],["2017-10-12",10.9518,11.2256,10.826,11.1886,25542976.0],["2017-10-13",11.1886,11.2922,10.9666,11.0406,14910176.0],["2017-10-16",11.0406,11.5956,11.040581703186035,11.3514,32556734.0],["2017-10-17",11.3514,11.3588,10.8482,11.2108,16994801.0],["2017-10-18",11.2108,11.455,11.0258,11.2626,14305426.0],["2017-10-19",11.2626,11.5216,11.0998,11.2108,16246558.0],["2017-10-20",11.2108,11.210776329040527,10.8112,10.9814,12646787.0],["2017-10-23",10.9814,11.825,10.9518,11.7954,26490677.0],["2017-10-24",11.7954,11.862,11.603,11.6918,19277719.0],["2017-10-25",11.6918,12.1802,11.6326,12.047,24393504.0],["2017-10-26",12.047,12.2986,11.8472,11.8694,20345312.0],["2017-10-27",11.8694,12.0544,11.5956,11.9582,14716653.0],["2017-10-30",11.9582,12.0396,11.4698,11.6696,13606371.0],["2017-10-31",11.6696,11.9804,11.4032,11.9804,16950114.0],["2017-11-01",11.9804,12.047,11.5512,11.6178,13863529.0],["2017-11-02",11.6178,11.617769241333008,10.9962,11.0776,16527669.0],["2017-11-03",11.0776,11.159,10.8482,11.0998,15191089.0],["2017-11-06",11.0998,11.5734,10.8112,11.5586,22105364.0],["2017-11-07",11.5586,11.55856990814209,11.2626,11.2996,15482940.0],["2017-11-08",11.2996,11.8028,11.2552,11.5512,18959565.0],["2017-11-09",11.5512,11.7214,11.3292,11.677,13938933.0],["2017-11-10",11.677,11.973,11.5512,11.8916,21853287.0],["2017-11-13",11.8916,11.9582,11.6178,11.8028,15960864.0],["2017-11-14",11.8028,11.8546,11.307,11.344,16650726.0],["2017-11-15",11.344,11.529,11.1146,11.455,11831339.0],["2017-11-16",11.455,11.825,11.233,11.5068,14693632.0],["2017-11-17",11.5068,11.5067720413208,11.0258,11.0332,13855146.0],["2017-11-20",11.0332,11.1664,10.826,11.0628,10871218.0],["2017-11-21",11.0628,11.455,10.974,11.3884,12768255.0],["2017-11-22",11.3884,11.3958,10.9518,11.0998,14683022.0],["2017-11-23",11.0998,11.1442,10.456,10.5004,12408876.0],["2017-11-24",10.5004,10.567,10.3598,10.3894,10516378.0],["2017-11-27",10.3894,10.389394760131836,10.1748,10.2192,7577111.0],["2017-11-28",10.2192,10.493,10.1748,10.4708,6563487.0],["2017-11-29",10.4708,10.6632,10.345,10.5004,6095711.0],["2017-11-30",10.5004,10.6928,10.3598,10.382,4300384.0],["2017-12-01",10.382,10.5522,10.2488,10.4486,4688199.0],["2017-12-04",10.4486,10.5744,10.419,10.493,8757881.0],["2017-12-05",10.493,10.492992401123047,10.0564,10.1378,8747906.0],["2017-12-06",10.1378,10.2044,9.6494,9.901,9895286.0],["2017-12-07",9.901,10.012,9.7678,9.9232,6848327.0],["2017-12-08",9.9232,10.1082,9.8492,10.0194,6704116.0],["2017-12-11",10.0194,10.5374,9.9898,10.5374,10930740.0],["2017-12-12",10.5374,10.5892,10.382,10.4782,6356513.0],["2017-12-13",10.4782,10.5078,10.2784,10.5004,6302696.0],["2017-12-14",10.5004,10.5004,10.3006,10.4338,6267276.0],["2017-12-15",10.4338,10.53,10.2858,10.2932,5278350.0],["2017-12-18",10.2932,10.641,10.2562,10.4856,8219809.0],["2017-12-19",10.4856,10.6114,10.4116,10.53,5954494.0],["2017-12-20",10.53,10.826,10.4782,10.5522,10399517.0],["2017-12-21",10.5522,10.7298,10.3672,10.7224,8135393.0],["2017-12-22",10.7224,10.8704,10.5892,10.6188,11618413.0],["2017-12-25",10.6188,10.7224,10.3598,10.4042,8611815.0],["2017-12-26",10.4042,10.5522,10.3672,10.4042,5935319.0],["2017-12-27",10.4042,10.4116,10.0416,10.0638,8423692.0],["2017-12-28",10.0638,10.419,10.0416,10.3968,8747834.0],["2017-12-29",10.3968,10.419,10.1378,10.3006,5555720.0],["2018-01-02",10.3006,10.6114,10.3005952835083,10.5966,9947272.0],["2018-01-03",10.5966,10.7076,10.5226,10.5818,8269125.0],["2018-01-04",10.5818,10.937,10.58178997039795,10.9074,14752620.0],["2018-01-05",10.9074,11.0628,10.7224,11.011,11884328.0],["2018-01-08",11.011,11.0998,10.826,11.011,9470027.0],["2018-01-09",11.011,11.2108,10.9592,11.1738,11288481.0],["2018-01-10",11.1738,11.233,10.9518,11.011,8725457.0],["2018-01-11",11.011,11.010980606079102,10.7446,11.0036,5415576.0],["2018-01-12",11.0036,11.2552,10.8926,11.159,9862772.0],["2018-01-15",11.159,11.7954,11.158978462219238,11.2404,19067888.0],["2018-01-16",11.2404,11.899,11.1368,11.8694,22285509.0],["2018-01-17",11.8694,11.9286,11.4698,11.6326,15096317.0],["2018-01-18",11.6326,11.8324,11.4994,11.6918,10289394.0],["2018-01-19",11.6918,11.691768646240234,11.3218,11.381,10123664.0],["2018-01-22",11.381,11.7584,11.2034,11.7436,17998362.0],["2018-01-23",11.7436,11.74356746673584,11.4032,11.529,12479572.0],["2018-01-24",11.529,11.528971672058105,11.1738,11.2848,12230277.0],["2018-01-25",11.2848,11.3514,11.1294,11.2922,10421545.0],["2018-01-26",11.2922,11.3884,11.2108,11.2256,9894820.0],["2018-01-29",11.2256,11.6252,11.225576400756836,11.3662,22076601.0],["2018-01-30",11.3662,11.366172790527344,10.9296,10.9518,10989557.0],["2018-01-31",10.9518,11.0924,10.8038,10.9518,8033691.0],["2018-02-01",10.9518,11.0036,10.2858,10.5152,12866373.0],["2018-02-02",10.5152,10.567,10.2858,10.456,9001870.0],["2018-02-05",10.456,10.45599365234375,10.0638,10.197,8466398.0],["2018-02-06",10.197,10.19699764251709,9.6938,9.6938,11716875.0],["2018-02-07",9.6938,9.9158,9.4052,9.4274,12764577.0],["2018-02-08",9.4274,9.6716,9.42,9.605,5747133.0],["2018-02-09",9.605,9.605008125305176,9.1018,9.198,7853689.0],["2018-02-12",9.198,9.5162,9.198019027709961,9.4496,5374796.0],["2018-02-13",9.4496,9.6938,9.449612617492676,9.5976,6231523.0],["2018-02-14",9.5976,9.7234,9.531,9.679,3691801.0],["2018-02-22",9.679,9.9084,9.679009437561035,9.8418,5365709.0],["2018-02-23",9.8418,9.9084,9.7308,9.7752,5001715.0],["2018-02-26",9.7752,9.96020221710205,9.7678,9.9602,6077145.0],["2018-02-27",9.9602,9.9676,9.6198,9.7456,10924246.0],["2018-02-28",9.7456,9.745607376098633,9.5754,9.716,5939698.0],["2018-03-01",9.716,9.8048,9.6642,9.7826,4503573.0],["2018-03-02",9.7826,9.8936,9.6198,9.864,7395711.0],["2018-03-05",9.864,9.9602,9.8048,9.864,3709012.0],["2018-03-06",9.864,9.9158,9.716,9.864,6262927.0],["2018-03-07",9.864,10.012,9.8122,9.9084,7242406.0],["2018-03-08",9.9084,10.086,9.8418,10.0712,7086502.0],["2018-03-09",10.0712,10.1452,9.9528,10.1008,7533915.0],["2018-03-12",10.1008,10.16,9.9972,10.1378,10441934.0],["2018-03-13",10.1378,10.137797355651855,9.938,9.9528,7011149.0],["2018-03-14",9.9528,9.975,9.8122,9.8566,4650002.0],["2018-03-15",9.8566,9.9454,9.7826,9.8862,4401262.0],["2018-03-16",9.8862,9.901,9.716,9.7308,4291398.0],["2018-03-19",9.7308,9.8048,9.6568,9.7234,3194707.0],["2018-03-20",9.7234,9.7826,9.6568,9.7456,2737898.0],["2018-03-21",9.7456,9.8122,9.6716,9.6938,5033987.0],["2018-03-22",9.6938,9.7604,9.4348,9.4718,4787145.0],["2018-03-23",9.4718,9.471813201904297,8.6356,8.6652,9948807.0],["2018-03-26",8.6652,8.791,8.2212,8.717,5813196.0],["2018-03-27",8.717,8.976,8.71702766418457,8.9538,6470300.0],["2018-03-28",8.9538,8.95382308959961,8.7022,8.7984,4486703.0],["2018-03-29",8.7984,9.1166,8.7614,9.087,6344225.0],["2018-03-30",9.087,9.2128,9.0352,9.0648,7137922.0],["2018-04-02",9.0648,9.1388,8.7762,8.7984,13315582.0],["2018-04-03",8.7984,8.798425674438477,8.3174,8.4432,13845509.0],["2018-04-04",8.4432,8.5394,8.273,8.2878,11214638.0],["2018-04-09",8.2878,8.287835121154785,8.088,8.1472,12354784.0],["2018-04-10",8.1472,8.384,8.1324,8.3766,11631255.0],["2018-04-11",8.3766,8.4802,8.3026,8.3544,9698497.0],["2018-04-12",8.3544,8.3766,8.1472,8.1694,8315776.0],["2018-04-13",8.1694,8.2434,8.1176,8.1472,5879115.0],["2018-04-16",8.1472,8.147238731384277,8.014,8.0362,7164436.0],["2018-04-17",8.0362,8.1176,7.9918,8.0066,6101004.0],["2018-04-18",8.0066,8.088,7.9178,8.0732,6758481.0],["2018-04-19",8.0732,8.1546,8.0288,8.125,6851279.0],["2018-04-20",8.125,8.12503719329834,7.6958,7.7772,10765484.0],["2018-04-23",7.7772,7.8512,7.4739,7.5996,8827200.0],["2018-04-24",7.5996,7.8956,7.5996,7.8808,8664228.0],["2018-04-25",7.8808,8.051,7.8142,7.94,8020278.0],["2018-04-26",7.94,8.0288,7.7772,7.7846,4617799.0],["2018-04-27",7.7846,7.977,7.7846,7.829,4788487.0],["2018-05-02",7.829,7.8586,7.5774,7.681,6641555.0],["2018-05-03",7.681,8.014,7.607,7.9918,7901303.0],["2018-05-04",7.9918,7.991840839385986,7.8364,7.866,6378407.0],["2018-05-07",7.866,8.01404094696045,7.8068,8.014,6338132.0],["2018-05-08",8.014,8.280434608459473,7.9622,8.2804,13670932.0],["2018-05-09",8.2804,8.3248,8.162,8.2212,8216409.0],["2018-05-10",8.2212,8.2952,8.1768,8.2582,5618157.0],["2018-05-11",8.2582,8.3174,8.1842,8.1842,7815000.0],["2018-05-14",8.1842,8.236,8.1176,8.1694,5414939.0],["2018-05-15",8.1694,8.1990385055542,8.1176,8.199,4255647.0],["2018-05-16",8.199,8.3766,8.1102,8.2952,9350114.0],["2018-05-17",8.2952,8.3618,8.2138,8.2434,6510684.0],["2018-05-18",8.2434,8.347,8.199,8.3248,5277652.0],["2018-05-21",8.3248,8.4432,8.324835777282715,8.3618,5291371.0],["2018-05-22",8.3618,8.3988,8.2656,8.31,4285255.0],["2018-05-23",8.31,8.3322,8.1768,8.1842,3776419.0],["2018-05-24",8.1842,8.2212,8.0658,8.0658,4456200.0],["2018-05-25",8.0658,8.1842,7.9992,8.0954,3775744.0],["2018-05-28",8.0954,8.2286,8.0732,8.162,3989748.0],["2018-05-29",8.162,8.2434,8.0806,8.1768,4121870.0],["2018-05-30",8.1768,8.176838874816895,7.8734,7.9104,4752845.0],["2018-05-31",7.9104,8.273,7.910441875457764,8.236,6025474.0],["2018-06-01",8.236,8.23603630065918,7.977,8.0362,4757260.0],["2018-06-04",8.0362,8.84282398223877,8.036238670349121,8.8428,33234185.0],["2018-06-05",8.8428,9.0426,8.6134,8.9612,31473408.0],["2018-06-06",8.9612,8.976,8.7688,8.8206,17170540.0],["2018-06-07",8.8206,8.9094,8.7096,8.7466,12087102.0],["2018-06-08",8.7466,8.746625900268555,8.5246,8.6726,13876144.0],["2018-06-11",8.6726,8.9242,8.6282,8.68,14212049.0],["2018-06-12",8.68,9.0574,8.680027961730957,9.0426,20408208.0],["2018-06-13",9.0426,9.1462,8.9168,9.05,17279990.0],["2018-06-14",9.05,9.1758,8.865,8.9316,11627610.0],["2018-06-15",8.9316,8.931622505187988,8.6134,8.754,9475825.0],["2018-06-19",8.754,8.754026412963867,7.9104,8.1028,16200759.0],["2018-06-20",8.1028,8.273,7.9918,8.1546,8813526.0],["2018-06-21",8.1546,8.2656,7.8142,7.8216,7232132.0],["2018-06-22",7.8216,7.940042018890381,7.5848,7.94,6046276.0],["2018-06-25",7.94,8.0806,7.940042018890381,8.0066,4705871.0],["2018-06-26",8.0066,8.00663948059082,7.7032,7.8512,4952038.0],["2018-06-27",7.8512,7.866,7.5257,7.5774,6305165.0],["2018-06-28",7.5774,7.7106,7.4295,7.4443,4591514.0],["2018-06-29",7.4443,7.7106,7.444252014160156,7.6662,4214695.0],["2018-07-02",7.6662,7.681,7.0521,7.1927,7605909.0],["2018-07-03",7.1927,7.3703,7.0521,7.2297,8299076.0],["2018-07-04",7.2297,7.3111,7.1113,7.1335,6310107.0],["2018-07-05",7.1335,7.2371,6.8597,6.8745,5822904.0],["2018-07-06",6.8745,6.9411,6.6747,6.8005,11843628.0],["2018-07-09",6.8005,7.0669,6.8004655838012695,7.0521,5838428.0],["2018-07-10",7.0521,7.1705,7.0151,7.1631,4831768.0],["2018-07-11",7.1631,7.163057327270508,6.8745,7.0447,6264895.0],["2018-07-12",7.0447,7.1998,6.9128,7.1843,13228234.0],["2018-07-13",7.1843,7.184311389923096,7.0059,7.0369,7819423.0],["2018-07-16",7.0369,7.0835,6.9205,6.9748,4288984.0],["2018-07-17",6.9748,6.9981,6.8352,6.9283,3736100.0],["2018-07-18",6.9283,7.0679,6.9205,7.0524,5972052.0],["2018-07-19",7.0524,7.0835,6.9128,6.9283,3549467.0],["2018-07-20",6.9283,6.9671,6.7731,6.9128,4565137.0],["2018-07-23",6.9128,7.0059,6.8507,6.9904,4717615.0],["2018-07-24",6.9904,7.2386,6.99035120010376,7.2309,10096597.0],["2018-07-25",7.2309,7.2619,7.1222,7.2076,6405391.0],["2018-07-26",7.2076,7.2464,7.1378,7.1533,4274787.0],["2018-07-27",7.1533,7.1688,6.9516,7.0214,5376082.0],["2018-07-30",7.0214,7.0214,6.9283,6.9748,3556100.0],["2018-07-31",6.9748,7.0757,6.8817,6.9438,5299011.0],["2018-08-01",6.9438,7.0059,6.7576,6.7654,6202858.0],["2018-08-02",6.7654,6.7809,6.2223,6.4085,8290983.0],["2018-08-03",6.4085,6.408468723297119,6.2145,6.2223,4465224.0],["2018-08-06",6.2223,6.22226619720459,5.8887,5.9818,7227903.0],["2018-08-07",5.9818,6.1602,5.9119,6.1447,5896132.0],["2018-08-08",6.1447,6.168,6.0128,6.0283,4418099.0],["2018-08-09",6.0283,6.2533,5.9895,6.2067,5178062.0],["2018-08-10",6.2067,6.2455,6.1369,6.1835,3641331.0],["2018-08-13",6.1835,6.23,6.0361,6.2067,3682296.0],["2018-08-14",6.2067,6.23,6.1369,6.1447,2540128.0],["2018-08-15",6.1447,6.1757,5.9585,5.9662,3339287.0],["2018-08-16",5.9662,6.0361,5.8576,5.974,2902165.0],["2018-08-17",5.974,6.0671,5.9119,5.9274,2907133.0],["2018-08-20",5.9274,5.974,5.8421,5.9585,2616248.0],["2018-08-21",5.9585,6.0516,5.9352,6.0205,2321849.0],["2018-08-22",6.0205,6.020547389984131,5.943,5.9585,1906169.0],["2018-08-23",5.9585,5.9895,5.8266,5.8887,4048432.0],["2018-08-24",5.8887,5.9507,5.8266,5.8809,3417747.0],["2018-08-27",5.8809,6.0904,5.880895137786865,6.0671,4782600.0],["2018-08-28",6.0671,6.1447,6.0593,6.0981,3497352.0],["2018-08-29",6.0981,6.1602,6.0671,6.1136,2487599.0],["2018-08-30",6.1136,6.7266,6.113647937774658,6.7266,27391378.0],["2018-08-31",6.7266,6.7886,6.5171,6.5404,20954116.0],["2018-09-03",6.5404,6.5714,6.4007,6.5404,11662382.0],["2018-09-04",6.5404,6.5636,6.4395,6.5481,9742325.0],["2018-09-05",6.5481,6.5792,6.3542,6.3774,8956547.0],["2018-09-06",6.3774,6.4628,6.2766,6.4395,7062228.0],["2018-09-07",6.4395,6.5326,6.4007,6.4783,6979271.0],["2018-09-10",6.4783,6.47829532623291,6.3231,6.3386,4498322.0],["2018-09-11",6.3386,6.424,6.3076,6.3464,3308906.0],["2018-09-12",6.3464,6.4007,6.2611,6.3774,3165645.0],["2018-09-13",6.3774,6.5171,6.3774,6.4783,4799353.0],["2018-09-14",6.4783,6.4938,6.3154,6.3231,4563992.0],["2018-09-17",6.3231,6.424,6.2921,6.3619,3531026.0],["2018-09-18",6.3619,6.4861,6.2688,6.4783,5288407.0],["2018-09-19",6.4783,6.9438,6.3852,6.6412,10953697.0],["2018-09-20",6.6412,6.8197,6.6102,6.8197,12431282.0],["2018-09-21",6.8197,7.0291,6.7576,6.9748,14603464.0],["2018-09-25",6.9748,6.974833965301514,6.7421,6.8197,8330618.0],["2018-09-26",6.8197,6.8662,6.7421,6.7809,8479065.0],["2018-09-27",6.7809,6.8119,6.7188,6.7266,4510400.0],["2018-09-28",6.7266,6.8895,6.726564407348633,6.8895,5927741.0],["2018-10-08",6.8895,6.889492034912109,6.6102,6.6179,5447772.0],["2018-10-09",6.6179,6.7266,6.5016,6.6024,4564590.0],["2018-10-10",6.6024,6.6335,6.4473,6.5016,4242804.0],["2018-10-11",6.5016,6.501570224761963,5.8576,5.8964,10509221.0],["2018-10-12",5.8964,5.943,5.6016,5.8343,11204617.0],["2018-10-15",5.8343,5.8654,5.524,5.5706,7773137.0],["2018-10-16",5.5706,5.6404,5.4852,5.5318,6197380.0],["2018-10-17",5.5318,5.6326,5.4464,5.5783,6311556.0],["2018-10-18",5.5783,5.5783162117004395,5.3533,5.3688,5692416.0],["2018-10-19",5.3688,5.4542,5.1826,5.4309,10690101.0],["2018-10-22",5.4309,5.8033,5.430905342102051,5.749,14957914.0],["2018-10-23",5.749,5.7645,5.5318,5.5861,7292905.0],["2018-10-24",5.5861,5.6869,5.524,5.5706,6444918.0],["2018-10-25",5.5706,5.570557117462158,5.3378,5.5085,10224107.0],["2018-10-26",5.5085,5.5783,5.2447,5.33,20916992.0],["2018-10-29",5.33,5.330045700073242,5.1438,5.1826,9258801.0],["2018-10-30",5.1826,5.299,5.0818,5.2369,8910323.0],["2018-10-31",5.2369,5.3223,5.236944675445557,5.2757,8445898.0],["2018-11-01",5.2757,5.4387,5.275736331939697,5.3611,12582882.0],["2018-11-02",5.3611,5.6481,5.361079216003418,5.6249,15875621.0],["2018-11-05",5.6249,5.6481,5.4852,5.5861,9213923.0],["2018-11-06",5.5861,5.7412,5.5473,5.7102,13367990.0],["2018-11-07",5.7102,5.749,5.6326,5.6481,9522041.0],["2018-11-08",5.6481,5.7102,5.524,5.5706,5847747.0],["2018-11-09",5.5706,5.6016,5.5318,5.555,4085377.0],["2018-11-12",5.555,5.7025,5.5085,5.6869,7283626.0],["2018-11-13",5.6869,5.8033,5.6016,5.7412,12177219.0],["2018-11-14",5.7412,5.8809,5.7025,5.7645,10564167.0],["2018-11-15",5.7645,5.818826675415039,5.7025,5.8188,7935943.0],["2018-11-16",5.8188,5.9662,5.7568,5.8731,13232178.0],["2018-11-19",5.8731,5.9662,5.8343,5.9585,9340838.0],["2018-11-20",5.9585,5.958478927612305,5.6947,5.7412,9504498.0],["2018-11-21",5.7412,5.749,5.6326,5.7412,6454975.0],["2018-11-22",5.7412,5.78,5.6792,5.7102,5589112.0],["2018-11-23",5.7102,5.7335,5.4542,5.4697,8704892.0],["2018-11-26",5.4697,5.5162,5.4231,5.4387,3995956.0],["2018-11-27",5.4387,5.6326,5.438663959503174,5.5783,7829312.0],["2018-11-28",5.5783,5.7025,5.5318,5.6947,7379162.0],["2018-11-29",5.6947,5.7412,5.524,5.524,5469200.0],["2018-11-30",5.524,5.5861,5.4697,5.5783,4820912.0],["2018-12-03",5.5783,5.8188,5.5783162117004395,5.7878,9825985.0],["2018-12-04",5.7878,5.8654,5.7412,5.8188,7369117.0],["2018-12-05",5.8188,5.9042,5.7025,5.8188,9531756.0],["2018-12-06",5.8188,5.818826675415039,5.6947,5.7335,6073925.0],["2018-12-07",5.7335,5.78,5.6637,5.7335,3370647.0],["2018-12-10",5.7335,5.733484268188477,5.5628,5.6093,4322458.0],["2018-12-11",5.6093,5.718,5.609349250793457,5.718,3625738.0],["2018-12-12",5.718,5.7723,5.7025,5.7335,2875646.0],["2018-12-13",5.7335,6.0128,5.733484268188477,5.9352,13334777.0],["2018-12-14",5.9352,5.9507,5.8111,5.8266,6836901.0],["2018-12-17",5.8266,5.8499,5.7102,5.7568,5112368.0],["2018-12-18",5.7568,5.7723,5.6249,5.6714,5390760.0],["2018-12-19",5.6714,5.6869,5.5085,5.524,6038909.0],["2018-12-20",5.524,5.55504035949707,5.4387,5.555,7893233.0],["2018-12-21",5.555,5.55504035949707,5.4309,5.4775,5703343.0],["2018-12-24",5.4775,5.5085,5.4387,5.5007,3854001.0],["2018-12-25",5.5007,5.500731468200684,5.3611,5.4387,4824885.0],["2018-12-26",5.4387,5.4775,5.3921,5.3921,2706000.0],["2018-12-27",5.3921,5.5162,5.361079216003418,5.3611,4971519.0],["2018-12-28",5.3611,5.4852142333984375,5.3068,5.4852,5239330.0],["2019-01-02",5.4852,5.4852142333984375,5.3688,5.4231,2327476.0],["2019-01-03",5.4231,5.4852,5.3844,5.3999,2368284.0],["2019-01-04",5.3999,5.555,5.3533,5.524,4741947.0],["2019-01-07",5.524,5.6171,5.5240068435668945,5.5861,5114386.0],["2019-01-08",5.5861,5.6559,5.5318,5.5706,3791512.0],["2019-01-09",5.5706,6.1292,5.570557117462158,6.1292,33138656.0],["2019-01-10",6.1292,6.7421,6.0749,6.4085,54949711.0],["2019-01-11",6.4085,6.408468723297119,6.0516,6.1059,32314126.0],["2019-01-14",6.1059,6.2921,6.0981,6.1912,26132462.0],["2019-01-15",6.1912,6.346401214599609,6.0749,6.3464,20004778.0],["2019-01-16",6.3464,6.455,6.2145,6.2688,13681778.0],["2019-01-17",6.2688,6.4395,6.2145,6.2921,9964880.0],["2019-01-18",6.2921,6.5636,6.2920918464660645,6.5326,13801380.0],["2019-01-21",6.5326,6.8895,6.0283,6.5404,16702790.0],["2019-01-22",6.5404,6.5947,6.424,6.4628,8025010.0],["2019-01-23",6.4628,6.5559,6.3774,6.424,5912868.0],["2019-01-24",6.424,6.5016,6.4085,6.4705,5551433.0],["2019-01-25",6.4705,6.5947,6.393,6.5559,7592489.0],["2019-01-28",6.5559,7.0524,6.555878639221191,6.7498,12999198.0],["2019-01-29",6.7498,6.9205,6.6335,6.8817,11665976.0],["2019-01-30",6.8817,7.0369,6.7964,6.8895,10531148.0],["2019-01-31",6.8895,7.0369,6.7886,6.8585,9636413.0],["2019-02-01",6.8585,6.9904,6.858457565307617,6.9748,8385555.0],["2019-02-11",6.9748,7.1688,6.974833965301514,7.0835,12815374.0],["2019-02-12",7.0835,7.2541,7.0214,7.1998,11536539.0],["2019-02-13",7.1998,7.2697,7.1455,7.1766,10697555.0],["2019-02-14",7.1766,7.2464,7.1145,7.1921,6780804.0],["2019-02-15",7.1921,7.192071437835693,6.7964,6.8274,14609212.0],["2019-02-18",6.8274,7.5102,6.827424049377441,7.3472,23349959.0],["2019-02-19",7.3472,7.4636,7.2464,7.2774,15938024.0],["2019-02-20",7.2774,7.3628,7.1222,7.1766,10944075.0],["2019-02-21",7.1766,7.3007,7.0835,7.1766,9752334.0],["2019-02-22",7.1766,7.2619,7.0835,7.2619,8557289.0],["2019-02-25",7.2619,7.58,7.2231,7.5645,13345267.0],["2019-02-26",7.5645,7.58,7.3007,7.3317,12615715.0],["2019-02-27",7.3317,7.3938,7.0835,7.1533,12918252.0],["2019-02-28",7.1533,7.2231,7.0602,7.1998,7563192.0],["2019-03-01",7.1998,7.4791,7.199828624725342,7.3938,11931674.0],["2019-03-04",7.3938,7.9369,7.393790245056152,7.6576,20437061.0],["2019-03-05",7.6576,8.03,7.611,8.0222,17933027.0],["2019-03-06",8.0222,8.821342468261719,8.022223472595215,8.8213,43382530.0],["2019-03-07",8.8213,9.5817,8.821342468261719,9.1782,28652595.0],["2019-03-08",9.1782,9.3877,8.7903,8.8446,23373596.0],["2019-03-11",8.8446,9.3877,8.7282,9.0929,16986411.0],["2019-03-12",9.0929,9.2558,8.767,8.93,17837327.0],["2019-03-13",8.93,9.0308,8.511,8.5498,15588354.0],["2019-03-14",8.5498,8.6739,8.286,8.542,10765252.0],["2019-03-15",8.542,9.0075,8.4567,8.9843,15663079.0],["2019-03-18",8.9843,9.4808,8.8291,9.3955,21283348.0],["2019-03-19",9.3955,10.1636,9.3101,10.0084,20906563.0],["2019-03-20",10.0084,10.1636,9.8377,10.0006,16061777.0],["2019-03-21",10.0006,10.2411,9.861,10.1248,12048728.0],["2019-03-22",10.1248,10.5049,9.9929,10.1868,12976694.0],["2019-03-25",10.1868,11.0247,9.9696,10.5282,17357948.0],["2019-03-26",10.5282,10.8618,10.0937,10.2644,14394548.0],["2019-03-27",10.2644,10.6601,10.0937,10.5282,9703909.0],["2019-03-28",10.5282,10.9084,10.1868,10.3808,12451040.0],["2019-03-29",10.3808,10.7299,10.1092,10.4429,14066086.0],["2019-04-01",10.4429,11.490245819091797,10.442855834960938,11.4902,22275052.0],["2019-04-02",11.4902,11.7463,11.1799,11.2032,17272168.0],["2019-04-03",11.2032,12.173,11.1101,11.948,19751858.0],["2019-04-04",11.948,12.1032,11.498,11.8316,14215599.0],["2019-04-08",11.8316,12.0023,11.3816,11.7308,11948723.0],["2019-04-09",11.7308,12.1109,11.3971,11.6454,10561422.0],["2019-04-10",11.6454,11.645413398742676,11.2265,11.4592,10349546.0],["2019-04-11",11.4592,11.5213,10.8618,11.1411,9780460.0],["2019-04-12",11.1411,11.3739,10.9084,11.0713,6553969.0],["2019-04-15",11.0713,11.6144,10.8696,10.9859,8420664.0],["2019-04-16",10.9859,11.2808,10.4972,11.2342,10594947.0],["2019-04-17",11.2342,11.234216690063477,10.7687,11.0015,9298268.0],["2019-04-18",11.0015,11.7695,11.001462936401367,11.1721,12778318.0],["2019-04-19",11.1721,11.7075,10.9394,11.4902,9638405.0],["2019-04-22",11.4902,11.6454,10.6911,11.5989,13344134.0],["2019-04-23",11.5989,11.598862648010254,10.8618,10.9782,9406951.0],["2019-04-24",10.9782,11.0946,10.4661,10.6523,7152487.0],["2019-04-25",10.6523,10.761,10.148,10.2411,7593982.0],["2019-04-26",10.2411,10.823,10.24113655090332,10.5204,14838218.0],["2019-05-06",10.5204,10.5282,9.8067,9.8532,11046733.0],["2019-05-07",9.8532,10.6756,9.853214263916016,10.4584,16399588.0],["2019-05-08",10.4584,10.5515,9.892,10.2334,10232489.0],["2019-05-09",10.2334,10.342,9.9618,10.1325,9344163.0],["2019-05-10",10.1325,10.761,10.086,10.6135,12137630.0],["2019-05-13",10.6135,10.613540649414062,10.1325,10.3498,7866885.0],["2019-05-14",10.3498,10.349754333496094,9.892,9.9153,9621572.0],["2019-05-15",9.9153,10.3575,9.915282249450684,10.2799,9741397.0],["2019-05-16",10.2799,10.4584,10.1558,10.3575,8261829.0],["2019-05-17",10.3575,10.373,9.861,9.8842,6808576.0],["2019-05-20",9.8842,9.9618,9.2403,9.6205,12300345.0],["2019-05-21",9.6205,10.2954,9.620461463928223,10.1946,11606265.0],["2019-05-22",10.1946,10.3575,9.892,9.9075,7133602.0],["2019-05-23",9.9075,10.0239,9.6515,9.7524,4365832.0],["2019-05-24",9.7524,9.8687,9.442,9.7213,9972413.0],["2019-05-27",9.7213,10.0006,9.3256,9.9618,8268240.0],["2019-05-28",9.9618,10.3885,9.7756,10.2722,11290166.0],["2019-05-29",10.2722,10.272170066833496,9.9308,9.9541,9721840.0],["2019-05-30",9.9541,9.954072952270508,9.5351,9.6437,13075419.0],["2019-05-31",9.6437,9.7136,9.5506,9.6205,6015708.0],["2019-06-03",9.6205,9.6903,9.3644,9.5584,6625970.0],["2019-06-04",9.5584,9.5584,9.2791,9.3179,5961435.0],["2019-06-05",9.3179,9.5817,9.0386,9.5196,11397155.0],["2019-06-06",9.5196,9.519601821899414,9.2481,9.2946,4720432.0],["2019-06-10",9.2946,9.5506,9.2713,9.4187,5513983.0],["2019-06-11",9.4187,9.7756,9.3877,9.7524,9665866.0],["2019-06-12",9.7524,9.752354621887207,9.442,9.4498,6084763.0],["2019-06-13",9.4498,9.449775695800781,9.2791,9.3101,5753793.0],["2019-06-14",9.3101,9.3955,9.1239,9.1317,5049249.0],["2019-06-17",9.1317,9.1782,8.705,8.8679,9717992.0],["2019-06-18",8.8679,8.9377,8.7127,8.8446,4526519.0],["2019-06-19",8.8446,9.1394,8.8291,8.8679,8782320.0],["2019-06-20",8.8679,9.3567,8.8524,9.2946,11548445.0],["2019-06-21",9.2946,9.5662,9.294607162475586,9.4808,9705831.0],["2019-06-24",9.4808,9.6282,9.3412,9.5662,8491370.0],["2019-06-25",9.5662,9.6515,9.4343,9.5817,4999737.0],["2019-06-26",9.5817,9.667,9.4265,9.6049,3983797.0],["2019-06-27",9.6049,9.7989,9.5817,9.6205,5282930.0],["2019-06-28",9.6205,9.892,9.5739,9.6825,7116283.0],["2019-07-01",9.6825,10.6135,9.682528495788574,10.5127,12214352.0],["2019-07-02",10.5127,10.6058,10.3342,10.5515,7048217.0],["2019-07-03",10.5515,10.5747,10.2877,10.3963,8515771.0],["2019-07-04",10.3963,10.6601,10.2489,10.4196,7009493.0],["2019-07-05",10.4196,10.536,10.2877,10.536,4925964.0],["2019-07-08",10.536,10.536,9.9386,10.0394,10148359.0],["2019-07-09",10.0394,10.4351,10.0317,10.1325,6658517.0],["2019-07-10",10.1325,10.2799,9.7601,9.8532,8329717.0],["2019-07-11",9.8532,10.148,9.8455,9.892,6919114.0],["2019-07-12",9.892,10.0851,9.7116,9.9262,6275345.0],["2019-07-15",9.9262,10.0851,9.7354,9.9341,11399122.0],["2019-07-16",9.9341,9.9739,9.497,9.6242,13986183.0],["2019-07-17",9.6242,9.7195,9.505,9.6242,7143106.0],["2019-07-18",9.6242,9.624181747436523,9.2666,9.354,8192975.0],["2019-07-19",9.354,9.6003,9.3301,9.3619,7025174.0],["2019-07-22",9.3619,9.4414,8.9566,8.9805,8317156.0],["2019-07-23",8.9805,9.1314,8.980452537536621,9.0758,7788942.0],["2019-07-24",9.0758,9.2666,8.9487,9.0679,13103608.0],["2019-07-25",9.0679,9.067872047424316,8.9169,9.0043,6347250.0],["2019-07-26",9.0043,9.0997,8.9407,9.0758,6439475.0],["2019-07-29",9.0758,9.1553,8.9725,9.0202,5323672.0],["2019-07-30",9.0202,9.5606,9.020188331604004,9.4573,15613852.0],["2019-07-31",9.4573,9.4573,9.1473,9.203,10045095.0],["2019-08-01",9.203,9.202975273132324,8.9169,8.9725,8934051.0],["2019-08-02",8.9725,8.972504615783691,8.6546,8.7261,6192223.0],["2019-08-05",8.7261,8.7261381149292,8.3049,8.3288,9328022.0],["2019-08-06",8.3288,8.4798,7.9632,8.4241,9875986.0],["2019-08-07",8.4241,8.5434,8.3447,8.4082,4816234.0],["2019-08-08",8.4082,8.4798,8.2255,8.3526,5259630.0],["2019-08-09",8.3526,8.3685,7.7248,8.0029,20162040.0],["2019-08-12",8.0029,8.6069,7.9314,8.5354,17731534.0],["2019-08-13",8.5354,8.535400390625,8.3447,8.3924,8358418.0],["2019-08-14",8.3924,8.6864,8.392351150512695,8.5036,6923961.0],["2019-08-15",8.5036,8.6069,8.1698,8.5831,5925180.0],["2019-08-16",8.5831,8.9089,8.5036,8.6387,9971802.0],["2019-08-19",8.6387,8.9487,8.638717651367188,8.893,7110070.0],["2019-08-20",8.893,8.9248,8.6943,8.7182,7909540.0],["2019-08-21",8.7182,8.8453,8.5831,8.6546,5040821.0],["2019-08-22",8.6546,8.7182,8.448,8.6546,7118820.0],["2019-08-23",8.6546,9.5209,8.654611587524414,9.5209,27299170.0],["2019-08-26",9.5209,9.8149,9.2666,9.4096,24803453.0],["2019-08-27",9.4096,9.799,9.3381,9.5447,18657656.0],["2019-08-28",9.5447,9.8547,9.4493,9.807,15307224.0],["2019-08-29",9.807,9.806970596313477,9.5447,9.5765,9679905.0],["2019-08-30",9.5765,9.6639,9.2824,9.3619,10726276.0],["2019-09-02",9.3619,9.4573,9.3381,9.3778,11581093.0],["2019-09-03",9.3778,9.377816200256348,9.1712,9.2189,9690886.0],["2019-09-04",9.2189,9.2904,9.0679,9.2189,9274759.0],["2019-09-05",9.2189,9.4493,9.218870162963867,9.2824,12102286.0],["2019-09-06",9.2824,9.3222,9.1394,9.2507,7008979.0],["2019-09-09",9.2507,9.3619,9.2268,9.354,9405462.0],["2019-09-10",9.354,9.6083,9.2109,9.6003,15503931.0],["2019-09-11",9.6003,9.6639,9.4255,9.4652,8299043.0],["2019-09-12",9.4652,9.5844,9.3699,9.5129,7233842.0],["2019-09-16",9.5129,9.5844,9.3381,9.346,7721076.0],["2019-09-17",9.346,9.354,9.0679,9.1871,7253108.0],["2019-09-18",9.1871,9.2427,9.1156,9.1553,3460983.0],["2019-09-19",9.1553,9.2666,9.1473,9.2586,4137442.0],["2019-09-20",9.2586,9.4414,9.2189,9.4017,5758552.0],["2019-09-23",9.4017,9.40165901184082,9.1553,9.195,3641964.0],["2019-09-24",9.195,9.3301,9.1871,9.2268,3268447.0],["2019-09-25",9.2268,9.2824,8.9884,9.0281,4317245.0],["2019-09-26",9.0281,9.2904,9.0281,9.0758,6280901.0],["2019-09-27",9.0758,9.1394,8.893,8.9725,3877480.0],["2019-09-30",8.9725,9.0679,8.6228,8.6228,7293527.0],["2019-10-08",8.6228,9.1791,8.622822761535645,9.0202,7760602.0],["2019-10-09",9.0202,9.2427,8.9646,9.2109,5569642.0],["2019-10-10",9.2109,9.4096,9.1632,9.3699,5908667.0],["2019-10-11",9.3699,9.4891,9.2268,9.2904,5020049.0],["2019-10-14",9.2904,9.4414,9.29039478302002,9.4096,4508132.0],["2019-10-15",9.4096,9.4414,9.0917,9.3778,4706952.0],["2019-10-16",9.3778,9.5924,9.2904,9.3778,6180108.0],["2019-10-17",9.3778,9.4652,9.3063,9.3858,3972685.0],["2019-10-18",9.3858,9.3858,9.044,9.0838,6334838.0],["2019-10-21",9.0838,9.1394,8.8851,9.0281,3464259.0],["2019-10-22",9.0281,9.1553,8.9566,9.1314,2777299.0],["2019-10-23",9.1314,9.2586,8.9963,9.044,2434431.0],["2019-10-24",9.044,9.0599,8.9169,8.9805,2314004.0],["2019-10-25",8.9805,9.0122,8.8453,8.9884,2398496.0],["2019-10-28",8.9884,9.1156,8.9248,9.1156,3736458.0],["2019-10-29",9.1156,9.1315,8.7023,8.7341,10673787.0],["2019-10-30",8.7341,8.7977,8.3447,8.4162,10637663.0],["2019-10-31",8.4162,8.5751,8.3526,8.4241,6486497.0],["2019-11-01",8.4241,8.9487,8.2731,8.9248,20547500.0],["2019-11-04",8.9248,9.044,8.7818,9.0281,13286035.0],["2019-11-05",9.0281,9.3858,8.9328,9.203,13559259.0],["2019-11-06",9.203,9.4811,9.1315,9.3142,11019500.0],["2019-11-07",9.3142,9.3301,9.1473,9.2824,7724620.0],["2019-11-08",9.2824,9.4255,9.1394,9.1473,11134856.0],["2019-11-11",9.1473,9.147344589233398,8.5592,8.591,16066356.0],["2019-11-12",8.591,8.591032981872559,8.3049,8.4003,10537570.0],["2019-11-13",8.4003,8.448,8.2493,8.289,7520997.0],["2019-11-14",8.289,8.3129,8.0665,8.2255,9686274.0],["2019-11-15",8.2255,8.2493,8.0268,8.0506,8945136.0],["2019-11-18",8.0506,8.1301,7.9711,8.1062,5829808.0],["2019-11-19",8.1062,8.297,8.0824,8.2811,7449950.0],["2019-11-20",8.2811,8.4321,8.1937,8.2334,6680782.0],["2019-11-21",8.2334,8.233405113220215,8.0745,8.1062,5658227.0],["2019-11-22",8.1062,8.2572,8.0029,8.0665,6471771.0],["2019-11-25",8.0665,8.185721397399902,8.0109,8.1857,5021766.0],["2019-11-26",8.1857,8.2175,8.0983,8.1221,3818210.0],["2019-11-27",8.1221,8.138,8.0665,8.0745,3537300.0],["2019-11-28",8.0745,8.146,8.0268,8.0427,4463739.0],["2019-11-29",8.0427,8.1698,8.0109,8.1301,4770234.0],["2019-12-02",8.1301,8.2175,8.0904,8.1619,2797898.0],["2019-12-03",8.1619,8.2334,8.0665,8.2016,3534174.0],["2019-12-04",8.2016,8.289,8.138,8.2572,3626751.0],["2019-12-05",8.2572,8.3606,8.257246017456055,8.3447,6167039.0],["2019-12-06",8.3447,8.3685,8.2572,8.2811,3221143.0],["2019-12-09",8.2811,8.4241,8.2493,8.3367,3827524.0],["2019-12-10",8.3367,8.3606,8.2493,8.3367,3868565.0],["2019-12-11",8.3367,8.5672,8.289,8.5116,7209794.0],["2019-12-12",8.5116,8.511560440063477,8.4162,8.448,3842202.0],["2019-12-13",8.448,8.7102,8.447982788085938,8.6149,7643078.0],["2019-12-16",8.6149,8.7023,8.5513,8.6785,6260922.0],["2019-12-17",8.6785,8.6943,8.4559,8.6626,8667730.0],["2019-12-18",8.6626,8.7897,8.5751,8.7659,9441285.0],["2019-12-19",8.7659,8.901,8.7102,8.893,7647954.0],["2019-12-20",8.893,9.0202,8.8295,8.9248,7418221.0],["2019-12-23",8.9248,9.2586,8.893,9.0202,12393985.0],["2019-12-24",9.0202,9.2348,8.9725,9.1632,8409357.0],["2019-12-25",9.1632,9.3937,9.163239479064941,9.2427,6268328.0],["2019-12-26",9.2427,9.3381,9.1553,9.2348,4703470.0],["2019-12-27",9.2348,9.3381,9.195,9.2268,5093179.0],["2019-12-30",9.2268,9.4334,9.0917,9.4017,6421230.0],["2019-12-31",9.4017,9.9103,9.3619,9.799,11683312.0],["2020-01-02",9.799,10.2759,9.799023628234863,10.0215,15765726.0],["2020-01-03",10.0215,10.2361,10.0136,10.2043,10412763.0],["2020-01-06",10.2043,10.6335,10.0692,10.2997,13687178.0],["2020-01-07",10.2997,10.4984,10.252,10.3315,7656939.0],["2020-01-08",10.3315,10.6494,10.1487,10.2441,12615029.0],["2020-01-09",10.2441,10.5302,10.244071960449219,10.3394,5420618.0],["2020-01-10",10.3394,10.4745,10.1169,10.2679,8085326.0],["2020-01-13",10.2679,10.3474,10.1725,10.3156,5129200.0],["2020-01-14",10.3156,10.4269,10.0772,10.1408,7001955.0],["2020-01-15",10.1408,10.1725,9.8944,10.101,5669092.0],["2020-01-16",10.101,10.2361,9.9659,10.101,7782660.0],["2020-01-17",10.101,10.3235,9.9341,10.0136,6961504.0],["2020-01-20",10.0136,10.0931,9.807,10.0454,7240645.0],["2020-01-21",10.0454,10.1328,9.6957,9.6957,7149623.0],["2020-01-22",9.6957,9.8705,9.4414,9.6719,8694335.0],["2020-01-23",9.6719,9.7195,8.7818,9.0122,14799176.0],["2020-02-03",9.0122,9.012240409851074,8.090353965759277,8.0904,6170800.0],["2020-02-04",8.0904,8.4082,7.9394,8.0824,16166767.0],["2020-02-05",8.0824,8.5831,8.0824,8.3049,14025143.0],["2020-02-06",8.3049,8.4639,8.1857,8.3447,12496074.0],["2020-02-07",8.3447,8.3526,8.138,8.2493,9397630.0],["2020-02-10",8.2493,8.448,8.0665,8.4082,14042503.0],["2020-02-11",8.4082,8.6705,8.3924,8.5116,17784947.0],["2020-02-12",8.5116,8.5116,8.2572,8.3685,31583094.0],["2020-02-13",8.3685,8.368508338928223,8.2175,8.2255,13730516.0],["2020-02-14",8.2255,8.3049,8.1062,8.2652,17459023.0],["2020-02-17",8.2652,8.5513,8.2493,8.5275,17433719.0],["2020-02-18",8.5275,8.7818,8.4639,8.6785,21341169.0],["2020-02-19",8.6785,8.7023,8.4877,8.5036,15833760.0],["2020-02-20",8.5036,8.7579,8.44,8.742,20538680.0],["2020-02-21",8.742,8.893,8.6308,8.7102,24037725.0],["2020-02-24",8.7102,8.71024227142334,8.289,8.448,32910148.0],["2020-02-25",8.448,8.447982788085938,8.0665,8.3367,24001625.0],["2020-02-26",8.3367,8.4718,8.1539,8.3367,18360360.0],["2020-02-27",8.3367,8.4718,8.2255,8.2731,22879391.0],["2020-02-28",8.2731,8.273139953613281,7.8837,7.9076,26337798.0],["2020-03-02",7.9076,8.1539,7.907565593719482,8.1221,14901065.0],["2020-03-03",8.1221,8.2811,8.0904,8.138,17713620.0],["2020-03-04",8.138,8.2811,8.0427,8.2811,11658177.0],["2020-03-05",8.2811,8.742,8.2731,8.7023,36533469.0],["2020-03-06",8.7023,8.7738,8.5036,8.5672,18235712.0],["2020-03-09",8.5672,8.567192077636719,8.1539,8.1857,16626665.0],["2020-03-10",8.1857,8.3208,7.9791,8.3129,16305034.0],["2020-03-11",8.3129,8.4718,8.2493,8.2652,15693815.0],["2020-03-12",8.2652,8.265193939208984,8.0109,8.0586,10507204.0],["2020-03-13",8.0586,8.058565139770508,7.5738,7.9076,15798007.0],["2020-03-16",7.9076,8.0109,7.4705,7.4943,20125070.0],["2020-03-17",7.4943,7.5817,7.1128,7.2956,15162191.0],["2020-03-18",7.2956,7.4387,7.1128,7.1208,15851688.0],["2020-03-19",7.1208,7.120781898498535,6.7552,6.8983,17253447.0],["2020-03-20",6.8983,7.112834930419922,6.898258209228516,7.1128,10712485.0],["2020-03-23",7.1128,7.112834930419922,6.7552,6.8029,9516168.0],["2020-03-24",6.8029,6.9777,6.802890777587891,6.9618,6601403.0],["2020-03-25",6.9618,7.2162,6.9618377685546875,7.2003,7727451.0],["2020-03-26",7.2003,7.200255870819092,7.0572,7.0652,6277457.0],["2020-03-27",7.0652,7.4228,7.065151691436768,7.2956,13684313.0],["2020-03-30",7.2956,7.295623779296875,7.0334,7.1208,7545764.0],["2020-03-31",7.1208,7.8281,7.120781898498535,7.542,20659564.0],["2020-04-01",7.542,7.5499,7.2559,7.2877,12957819.0],["2020-04-02",7.2877,7.3671,7.1605,7.3513,8565275.0],["2020-04-03",7.3513,7.4466,7.2797,7.3274,9168248.0],["2020-04-07",7.3274,7.4864,7.327413558959961,7.4705,10418408.0],["2020-04-08",7.4705,7.470462799072266,7.3036,7.3671,8186097.0],["2020-04-09",7.3671,7.5102,7.3592,7.4625,9234710.0],["2020-04-10",7.4625,7.7009,7.4228,7.4546,12682618.0],["2020-04-13",7.4546,7.5738,7.3115,7.4228,9091731.0],["2020-04-14",7.4228,7.5658,7.3671,7.534,8747447.0],["2020-04-15",7.534,7.836,7.4705,7.7407,18197160.0],["2020-04-16",7.7407,7.7804,7.5738,7.6294,8095874.0],["2020-04-17",7.6294,7.7725,7.5897,7.6056,8065151.0],["2020-04-20",7.6056,7.6771,7.5102,7.6691,5643876.0],["2020-04-21",7.6691,7.685,7.4705,7.534,4948906.0],["2020-04-22",7.534,7.6771,7.4705,7.6612,7128662.0],["2020-04-23",7.6612,7.7725,7.6294,7.6374,6193632.0],["2020-04-24",7.6374,7.6691,7.4625,7.4864,4201187.0],["2020-04-27",7.4864,7.5658,7.3751,7.383,4359981.0],["2020-04-28",7.383,7.4307,7.1128,7.3115,5160576.0],["2020-04-29",7.3115,7.5579,7.1605,7.5181,9130852.0],["2020-04-30",7.5181,7.6771,7.4784,7.6056,6201748.0],["2020-05-06",7.6056,7.8599,7.4943,7.8043,9616433.0],["2020-05-07",7.8043,7.9155,7.693,7.8043,7836426.0],["2020-05-08",7.8043,8.1062,7.7566,7.9473,8736271.0],["2020-05-11",7.9473,8.3129,7.947301864624023,8.0109,9910605.0],["2020-05-12",8.0109,8.1301,7.9552,8.0745,4988511.0],["2020-05-13",8.0745,8.1142,8.0109,8.0506,3424384.0],["2020-05-14",8.0506,8.0665,7.9076,7.9711,4394814.0],["2020-05-15",7.9711,8.1062,7.9314,7.995,5383063.0],["2020-05-18",7.995,8.3129,7.994985580444336,8.2334,13166479.0],["2020-05-19",8.2334,8.3288,8.0824,8.1221,5615204.0],["2020-05-20",8.1221,8.1698,8.0427,8.0983,4729579.0],["2020-05-21",8.0983,8.2334,8.0745,8.2096,5198280.0],["2020-05-22",8.2096,8.209563255310059,7.8917,7.9076,5595283.0],["2020-05-25",7.9076,8.2255,7.8519,8.1619,8885742.0],["2020-05-26",8.1619,8.6069,8.146,8.5513,11586746.0],["2020-05-27",8.5513,8.6943,8.4957,8.5751,8714158.0],["2020-05-28",8.5751,8.7182,8.4957,8.5592,6320827.0],["2020-05-29",8.5592,9.4255,8.559244155883789,9.4255,30799445.0],["2020-06-01",9.4255,10.0454,9.42549991607666,9.9421,24936675.0],["2020-06-02",9.9421,9.9818,9.7593,9.8467,14452790.0],["2020-06-03",9.8467,10.2282,9.7752,10.1408,10932834.0],["2020-06-04",10.1408,10.252,9.8864,9.958,10184646.0],["2020-06-05",9.958,9.9739,9.7275,9.799,8953225.0],["2020-06-08",9.799,10.0374,9.648,9.7037,8699187.0],["2020-06-09",9.7037,9.8944,9.5606,9.8229,8073874.0],["2020-06-10",9.8229,9.9023,9.6957,9.799,4230877.0],["2020-06-11",9.799,9.9182,9.4493,9.497,9589284.0],["2020-06-12",9.497,9.5844,9.195,9.497,7494796.0],["2020-06-15",9.497,9.6083,9.2268,9.2666,8706115.0],["2020-06-16",9.2666,9.5368,9.1712,9.4891,9332343.0],["2020-06-17",9.4891,9.5765,9.3301,9.4334,6818417.0],["2020-06-18",9.4334,9.6162,9.3381,9.6083,7493998.0],["2020-06-19",9.6083,9.6639,9.3858,9.5288,9855223.0],["2020-06-22",9.5288,9.6003,9.2348,9.2586,5923374.0],["2020-06-23",9.2586,9.2824,9.0758,9.2109,5555609.0],["2020-06-24",9.2109,9.6798,9.210923194885254,9.3937,9285896.0],["2020-06-29",9.3937,9.4096,9.044,9.0997,6858045.0],["2020-06-30",9.0997,9.7275,9.09965991973877,9.6798,9673276.0],["2020-07-01",9.6798,9.7672,9.5527,9.7116,5027068.0],["2020-07-02",9.7116,9.9421,9.6401,9.6957,9098428.0],["2020-07-03",9.6957,9.9341,9.6321,9.8864,6865849.0],["2020-07-06",9.8864,10.0851,9.6162,10.0692,15164047.0],["2020-07-07",10.0692,10.4348,9.8626,10.26,10908040.0],["2020-07-08",10.26,10.2759,10.0295,10.109,8376625.0],["2020-07-09",10.109,10.2918,10.0136,10.2123,7681168.0],["2020-07-10",10.2123,10.2656,9.8802,9.8966,8034895.0],["2020-07-13",9.8966,10.2082,9.8802,10.0852,9535374.0],["2020-07-14",10.0852,10.2082,9.708,9.8802,7684517.0],["2020-07-15",9.8802,10.3066,9.8556,10.0278,10135463.0],["2020-07-16",10.0278,10.02779769897461,9.1915,9.2653,10994125.0],["2020-07-17",9.2653,9.4128,8.9373,9.1751,9156814.0],["2020-07-20",9.1751,9.3145,9.0439,9.2817,9015121.0],["2020-07-21",9.2817,9.3964,9.2079,9.3145,4628163.0],["2020-07-22",9.3145,9.5932,9.2407,9.462,6593360.0],["2020-07-23",9.462,9.462042808532715,9.0603,9.2735,4642384.0],["2020-07-24",9.2735,9.3309,8.6093,8.6585,10722206.0],["2020-07-27",8.6585,8.7651,8.3469,8.4125,12960106.0],["2020-07-28",8.4125,8.9127,8.3879,8.6011,10836709.0],["2020-07-29",8.6011,9.2243,8.5109,9.0849,20596908.0],["2020-07-30",9.0849,9.084874153137207,8.8143,8.9291,9067599.0],["2020-07-31",8.9291,9.0193,8.7569,8.9783,6387646.0],["2020-08-03",8.9783,9.4128,8.97828197479248,9.3719,9455921.0],["2020-08-04",9.3719,9.6424,9.2981,9.544,9922104.0],["2020-08-05",9.544,9.954,9.4784,9.9048,11688828.0],["2020-08-06",9.9048,9.9212,9.4702,9.6588,9005111.0],["2020-08-07",9.6588,10.2246,9.626,9.8966,14800129.0],["2020-08-10",9.8966,10.888729095458984,9.8966,10.8887,26556933.0],["2020-08-11",10.8887,11.1183,10.569,10.6919,25682537.0],["2020-08-12",10.6919,10.9789,10.6345,10.9707,16790146.0],["2020-08-13",10.9707,11.4709,10.8477,10.9625,16455223.0],["2020-08-14",10.9625,11.1429,10.6837,11.1101,9668025.0],["2020-08-17",11.1101,11.3233,10.9215,11.1347,11868030.0],["2020-08-18",11.1347,12.2498,11.1019,11.7907,18757860.0],["2020-08-19",11.7907,12.299,11.790657043457031,11.9792,11554655.0],["2020-08-20",11.9792,12.1268,11.7661,11.9546,8808309.0],["2020-08-21",11.9546,12.914,11.7825,12.6762,22043818.0],["2020-08-24",12.6762,13.2829,12.4384,12.5778,20497376.0],["2020-08-25",12.5778,13.2091,12.5122,12.7008,16736364.0],["2020-08-26",12.7008,12.700783729553223,11.8071,12.012,17906746.0],["2020-08-27",12.012,12.258,11.8153,12.0366,9744101.0],["2020-08-28",12.0366,12.3892,11.6431,12.217,16713810.0],["2020-08-31",12.217,12.299,11.3561,11.4545,18124845.0],["2020-09-01",11.4545,11.7989,11.3233,11.7169,12811038.0],["2020-09-02",11.7169,12.012,11.5775,11.9546,8965493.0],["2020-09-03",11.9546,11.954643249511719,11.6021,11.7579,7710793.0],["2020-09-04",11.7579,11.757859230041504,11.3561,11.6021,9448119.0],["2020-09-07",11.6021,11.6431,11.1839,11.2741,7372247.0],["2020-09-08",11.2741,11.4053,11.1019,11.2167,4852970.0],["2020-09-09",11.2167,11.2249,10.8805,10.9871,4275029.0],["2020-09-10",10.9871,11.2495,10.7903,10.8395,6862734.0],["2020-09-11",10.8395,11.0199,10.7083,10.9051,4888089.0],["2020-09-14",10.9051,11.0691,10.8231,10.9379,5202137.0],["2020-09-15",10.9379,11.0937,10.7493,10.8641,3618331.0],["2020-09-16",10.8641,11.0445,10.7739,10.8641,4192305.0],["2020-09-17",10.8641,11.0117,10.6919,10.9379,5730451.0],["2020-09-18",10.9379,11.1101,10.6837,10.9707,8602771.0],["2020-09-21",10.9707,11.3397,10.8969,11.1511,7840395.0],["2020-09-22",11.1511,11.151108741760254,10.7903,10.7985,4380868.0],["2020-09-23",10.7985,10.9707,10.6673,10.8559,3946185.0],["2020-09-24",10.8559,10.855931282043457,10.4132,10.446,6262000.0],["2020-09-25",10.446,10.5362,10.1508,10.364,5325937.0],["2020-09-28",10.364,10.4706,10.1918,10.2738,2997347.0],["2020-09-29",10.2738,10.4788,10.1344,10.4132,4949283.0],["2020-09-30",10.4132,10.4214,10.0934,10.1754,3079387.0],["2020-10-09",10.1754,10.446,10.1672,10.241,5377392.0],["2020-10-12",10.241,10.6509,10.240981101989746,10.61,7056994.0],["2020-10-13",10.61,10.6755,10.3148,10.6673,8789611.0],["2020-10-14",10.6673,10.9707,10.5198,10.6345,10173683.0],["2020-10-15",10.6345,10.9379,10.4788,10.7165,8181896.0],["2020-10-16",10.7165,10.8477,10.3558,10.5362,10251586.0],["2020-10-19",10.5362,11.0199,10.528,10.6509,12905578.0],["2020-10-20",10.6509,10.7411,10.4952,10.6264,6963606.0],["2020-10-21",10.6264,10.8641,10.5526,10.7165,6100140.0],["2020-10-22",10.7165,10.71654224395752,10.2164,10.2984,12340597.0],["2020-10-23",10.2984,10.3968,9.8228,9.872,9988004.0],["2020-10-26",9.872,9.9376,9.667,9.79,6277490.0],["2020-10-27",9.79,10.0606,9.7244,10.0196,6704854.0],["2020-10-28",10.0196,10.3394,9.8884,10.2984,6406385.0],["2020-10-29",10.2984,11.3561,10.2492,11.3561,21078260.0],["2020-10-30",11.3561,12.4876,11.356091499328613,12.0202,36464398.0],["2020-11-02",12.0202,12.709,11.971,12.3154,30320326.0],["2020-11-03",12.3154,12.3646,11.9874,12.2088,17097312.0],["2020-11-04",12.2088,12.832,12.1022,12.6926,22701087.0],["2020-11-05",12.6926,13.0698,12.6762,13.037,14936118.0],["2020-11-06",13.037,13.4715,12.8074,12.9714,19628782.0],["2020-11-09",12.9714,13.4387,12.7828,12.9468,15388493.0],["2020-11-10",12.9468,12.955,12.6024,12.832,13311332.0],["2020-11-11",12.832,13.7831,12.8074,13.1681,15004320.0],["2020-11-12",13.1681,13.9143,13.1681,13.6027,13426571.0],["2020-11-13",13.6027,13.602712631225586,13.2829,13.3239,7392017.0],["2020-11-16",13.3239,13.8569,13.2419,13.7913,11930409.0],["2020-11-17",13.7913,14.0291,13.4387,13.5453,10580516.0],["2020-11-18",13.5453,13.545316696166992,12.9714,13.1354,11937199.0],["2020-11-19",13.1354,14.0045,13.135350227355957,13.8569,13391131.0],["2020-11-20",13.8569,13.856890678405762,13.2665,13.5863,10176686.0],["2020-11-23",13.5863,13.7339,13.2829,13.6601,7530682.0],["2020-11-24",13.6601,13.8569,13.119,13.3239,9653307.0],["2020-11-25",13.3239,13.4961,13.2255,13.2501,5619861.0],["2020-11-26",13.2501,13.3567,12.463,12.627,16360012.0],["2020-11-27",12.627,12.832,12.3728,12.627,9941578.0],["2020-11-30",12.627,12.832,12.217,12.258,9899597.0],["2020-12-01",12.258,12.5778,12.0284,12.5614,10084191.0],["2020-12-02",12.5614,13.078,12.4712,12.9632,11610085.0],["2020-12-03",12.9632,12.9632,12.5286,12.873,10249468.0],["2020-12-04",12.873,12.9796,12.6844,12.75,6431048.0],["2020-12-07",12.75,12.8648,12.463,12.504,7708117.0],["2020-12-08",12.504,12.7582,12.34,12.4876,6476128.0],["2020-12-09",12.4876,12.586,12.135,12.176,6472856.0],["2020-12-10",12.176,12.299,11.9546,12.053,5227982.0],["2020-12-11",12.053,12.3892,11.7661,11.9956,6484342.0],["2020-12-14",11.9956,12.2334,11.8726,12.176,4647756.0],["2020-12-15",12.176,12.46300220489502,12.0366,12.463,5912801.0],["2020-12-16",12.463,12.504,11.8645,11.8972,11517762.0],["2020-12-17",11.8972,12.3728,11.7661,12.2088,10010360.0],["2020-12-18",12.2088,12.381,11.9464,12.0366,6887603.0],["2020-12-21",12.0366,12.1186,11.6759,11.93,11403594.0],["2020-12-22",11.93,11.930046081542969,11.2577,11.3069,11500173.0],["2020-12-23",11.3069,11.5037,11.2167,11.4053,7021829.0],["2020-12-24",11.4053,11.7251,11.1839,11.5611,6482219.0],["2020-12-25",11.5611,12.176,11.4545,11.6431,7242358.0],["2020-12-28",11.6431,12.299,11.5611,12.1104,11836880.0],["2020-12-29",12.1104,12.3154,11.5283,11.5611,12454057.0],["2020-12-30",11.5611,11.8071,11.3643,11.7333,8972263.0],["2020-12-31",11.7333,11.8645,11.4873,11.8153,10989426.0],["2021-01-04",11.8153,11.9382,11.5611,11.6185,10453828.0],["2021-01-05",11.6185,11.618470191955566,11.0445,11.4955,14561901.0],["2021-01-06",11.4955,11.8481,11.4791,11.6923,14405587.0],["2021-01-07",11.6923,11.7005,11.2249,11.3725,13735298.0],["2021-01-08",11.3725,11.5775,11.1511,11.4463,12611548.0],["2021-01-11",11.4463,11.4791,10.6018,10.6264,17725773.0],["2021-01-12",10.6264,11.6923,10.626350402832031,11.6923,19672118.0],["2021-01-13",11.6923,12.4384,11.692264556884766,12.0448,25234139.0],["2021-01-14",12.0448,12.6352,11.7415,12.299,24906616.0],["2021-01-15",12.299,13.037,12.1022,12.996,20567239.0],["2021-01-18",12.996,14.0209,12.8648,13.8241,24493977.0],["2021-01-19",13.8241,13.9717,13.4633,13.6273,15624993.0],["2021-01-20",13.6273,14.1275,13.5617,13.9799,14793653.0],["2021-01-21",13.9799,13.9799,13.4141,13.5617,15419548.0],["2021-01-22",13.5617,13.6683,13.0944,13.5289,17225214.0],["2021-01-25",13.5289,13.5863,12.627,12.7336,20763721.0],["2021-01-26",12.7336,13.2255,12.3318,12.4794,17202366.0],["2021-01-27",12.4794,12.6434,12.258,12.586,11969248.0],["2021-01-28",12.586,12.586,12.135,12.299,10429892.0],["2021-01-29",12.299,12.299015045166016,11.7825,11.9054,9800707.0],["2021-02-01",11.9054,11.971,11.4873,11.7497,12508417.0],["2021-02-02",11.7497,12.463,11.74966049194336,12.3646,13190565.0],["2021-02-03",12.3646,12.6024,12.012,12.4138,16401443.0],["2021-02-04",12.4138,12.4466,11.93,12.1596,13595535.0],["2021-02-05",12.1596,12.709,12.0366,12.299,13012484.0],["2021-02-08",12.299,12.504,11.9382,12.4548,11354995.0],["2021-02-09",12.4548,12.5696,12.176,12.463,12175477.0],["2021-02-10",12.463,12.6188,11.9956,12.463,14670252.0],["2021-02-18",12.463,12.8074,12.135,12.34,12435234.0],["2021-02-19",12.34,12.4794,11.9382,12.4138,10441807.0],["2021-02-22",12.4138,12.5614,11.889,11.9628,14456921.0],["2021-02-23",11.9628,12.1186,11.6841,11.93,8148735.0],["2021-02-24",11.93,12.258,11.6267,11.7005,8057327.0],["2021-02-25",11.7005,12.3318,11.6431,12.2088,10767104.0],["2021-02-26",12.2088,12.2908,11.7087,12.2662,11347527.0],["2021-03-01",12.2662,12.6106,12.1022,12.4466,14835217.0],["2021-03-02",12.4466,13.69290542602539,12.44660472869873,13.6929,18103761.0],["2021-03-03",13.6929,13.7749,12.7582,13.1517,22974082.0],["2021-03-04",13.1517,13.151748657226562,12.1514,12.4548,16589868.0],["2021-03-05",12.4548,12.9304,12.2252,12.873,12714368.0],["2021-03-08",12.873,13.1845,12.6106,12.7008,10725324.0],["2021-03-09",12.7008,12.7992,12.0776,12.258,9263719.0],["2021-03-10",12.258,12.422,11.9628,12.0776,5279783.0],["2021-03-11",12.0776,12.5696,11.971,12.5122,5852491.0],["2021-03-12",12.5122,12.6516,12.2662,12.3646,4569194.0],["2021-03-15",12.3646,12.422,12.0284,12.2006,6072776.0],["2021-03-16",12.2006,12.3892,12.0776,12.217,4215906.0],["2021-03-17",12.217,12.627,11.9792,12.6024,9138212.0],["2021-03-18",12.6024,12.6434,12.3236,12.381,5538719.0],["2021-03-19",12.381,12.381010055541992,12.0612,12.1432,4476766.0],["2021-03-22",12.1432,12.356411933898926,12.053,12.3564,3316140.0],["2021-03-23",12.3564,12.8402,12.299,12.7828,10093106.0],["2021-03-24",12.7828,13.0042,12.5368,12.7418,7282958.0],["2021-03-25",12.7418,13.3157,12.4794,13.1927,9450131.0],["2021-03-26",13.1927,13.4469,12.9468,13.2583,9168394.0],["2021-03-29",13.2583,13.6601,13.0616,13.5207,7751937.0],["2021-03-30",13.5207,13.7667,13.3321,13.6929,6790080.0],["2021-03-31",13.6929,13.7503,12.8648,13.7257,9291746.0],["2021-04-01",13.7257,14.2587,13.5781,13.9881,8613531.0],["2021-04-02",13.9881,15.3328,13.988080978393555,15.1688,10887771.0],["2021-04-06",15.1688,15.168787956237793,14.4308,14.5128,15033615.0],["2021-04-07",14.5128,14.8326,14.4144,14.5128,11509295.0],["2021-04-08",14.5128,14.7834,14.3489,14.7178,9108717.0],["2021-04-09",14.7178,14.7834,14.398,14.5128,5876561.0],["2021-04-12",14.5128,14.7096,14.2177,14.3243,5939247.0],["2021-04-13",14.3243,14.3816,13.6929,14.1029,9956155.0],["2021-04-14",14.1029,14.4964,13.9553,14.3243,6240389.0],["2021-04-15",14.3243,14.324254035949707,13.6601,14.0291,6799067.0],["2021-04-16",14.0291,14.398,13.9717,14.3079,5959995.0],["2021-04-19",14.3079,14.6686,14.307856559753418,14.4964,5932756.0],["2021-04-20",14.4964,14.496440887451172,14.0209,14.2751,5284908.0],["2021-04-21",14.2751,14.398,14.0947,14.2259,3929797.0],["2021-04-22",14.2259,14.3161,14.0209,14.0291,3664125.0],["2021-04-23",14.0291,14.1931,13.8241,14.1521,4770071.0],["2021-04-26",14.1521,14.6686,13.8979,13.9061,6375239.0],["2021-04-27",13.9061,14.1603,13.7257,13.9389,3351662.0],["2021-04-28",13.9389,14.1603,13.6929,13.7749,4313382.0],["2021-04-29",13.7749,14.5538,13.7011,14.5374,10738410.0],["2021-04-30",14.5374,14.5702,13.8159,13.9307,9382150.0],["2021-05-06",13.9307,13.930685997009277,13.4551,13.5945,5957573.0],["2021-05-07",13.5945,13.7339,13.0616,13.1354,6645877.0],["2021-05-10",13.1354,13.1927,12.709,12.996,5963825.0],["2021-05-11",12.996,13.0944,12.5286,12.8812,4303001.0],["2021-05-12",12.8812,12.9714,12.7008,12.832,3777031.0],["2021-05-13",12.832,12.8319730758667,12.1924,12.217,7865172.0],["2021-05-14",12.217,12.381,12.1104,12.2006,7414284.0],["2021-05-17",12.2006,12.6024,12.200623512268066,12.381,8490877.0],["2021-05-18",12.381,12.4466,12.2252,12.422,4371477.0],["2021-05-19",12.422,12.4384,12.1022,12.2334,6126652.0],["2021-05-20",12.2334,12.5368,12.23342227935791,12.5204,6870725.0],["2021-05-21",12.5204,12.586,12.217,12.2252,6372895.0],["2021-05-24",12.2252,12.34,11.8235,12.1924,6703251.0],["2021-05-25",12.1924,12.2744,11.9546,12.2662,4604638.0],["2021-05-26",12.2662,12.5614,12.2662,12.5286,6521022.0],["2021-05-27",12.5286,12.6762,12.4138,12.6516,5930120.0],["2021-05-28",12.6516,12.651588439941406,12.1514,12.2006,10312521.0],["2021-05-31",12.2006,12.258,11.6841,11.9054,12968389.0],["2021-06-01",11.9054,12.0694,11.8563,11.9956,6254657.0],["2021-06-02",11.9956,12.3728,11.889,12.2416,8981283.0],["2021-06-03",12.2416,12.5204,12.0612,12.4712,8930692.0],["2021-06-04",12.4712,12.8402,12.3236,12.7582,9761519.0],["2021-06-07",12.7582,12.9304,12.6106,12.668,6971443.0],["2021-06-08",12.668,12.6926,12.4384,12.4958,6417138.0],["2021-06-09",12.4958,12.6106,12.381,12.5368,5054870.0],["2021-06-10",12.5368,12.586,12.1104,12.2252,8010054.0],["2021-06-11",12.2252,12.2908,11.889,11.9136,6619415.0],["2021-06-15",11.9136,12.0694,11.8071,12.0038,4806383.0],["2021-06-16",12.0038,12.0366,11.6103,11.7415,6818544.0],["2021-06-17",11.7415,11.7743,11.5611,11.5857,4651211.0],["2021-06-18",11.5857,11.8071,11.5611,11.8071,4495631.0],["2021-06-21",11.8071,12.012,11.7333,11.971,3949137.0],["2021-06-22",11.971,12.0366,11.8071,11.8808,4355789.0],["2021-06-23",11.8808,12.176,11.8726,12.135,5621576.0],["2021-06-24",12.135,12.3728,12.0858,12.1432,5305848.0],["2021-06-25",12.1432,12.1678,11.9464,12.0448,3406526.0],["2021-06-28",12.0448,12.3646,12.0366,12.2252,3618583.0],["2021-06-29",12.2252,12.2826,11.8481,11.889,5104214.0],["2021-06-30",11.889,11.9956,11.7497,11.7825,3727497.0],["2021-07-01",11.7825,11.93,11.6185,11.7415,3194700.0],["2021-07-02",11.7415,11.8481,11.6595,11.6841,2922093.0],["2021-07-05",11.6841,11.7087,11.2741,11.3397,8285685.0],["2021-07-06",11.3397,11.3889,11.1183,11.2905,5196687.0],["2021-07-07",11.2905,11.6923,11.1511,11.6349,6235902.0],["2021-07-08",11.6349,11.6923,11.1593,11.3151,7641544.0],["2021-07-09",11.3151,11.4051,10.8332,10.9509,8389750.0],["2021-07-12",10.9509,11.2621,10.950905799865723,11.1023,6905358.0],["2021-07-13",11.1023,11.2789,11.0014,11.2621,5781971.0],["2021-07-14",11.2621,11.2705,10.9845,11.0098,5414867.0],["2021-07-15",11.0098,11.2285,10.9173,11.1359,6156445.0],["2021-07-16",11.1359,11.1444,10.9341,10.9845,4514500.0],["2021-07-19",10.9845,10.984549522399902,10.6818,10.85,5441835.0],["2021-07-20",10.85,10.85,10.6481,10.7322,3498959.0],["2021-07-21",10.7322,10.8416,10.5977,10.6313,4146593.0],["2021-07-22",10.6313,10.6397,10.4547,10.5892,4794429.0],["2021-07-23",10.5892,10.6397,10.2612,10.5556,6825285.0],["2021-07-26",10.5556,10.555596351623535,10.2023,10.2444,4703502.0],["2021-07-27",10.2444,10.3201,10.0257,10.1266,5023777.0],["2021-07-28",10.1266,10.126644134521484,9.765,9.9332,4681408.0],["2021-07-29",9.9332,10.236,9.933196067810059,10.2192,4678982.0],["2021-07-30",10.2192,10.2276,9.95,10.0509,3001703.0],["2021-08-02",10.0509,11.0602,10.0089,11.035,11683289.0],["2021-08-03",11.035,11.035014152526855,10.6061,10.8836,9587916.0],["2021-08-04",10.8836,11.1359,10.7406,11.0855,7024040.0],["2021-08-05",11.0855,11.2369,10.9425,11.1275,4985162.0],["2021-08-06",11.1275,11.2116,10.8332,11.1948,5102936.0],["2021-08-09",11.1948,11.6238,11.0771,11.6154,6911167.0],["2021-08-10",11.6154,11.615361213684082,11.3126,11.5228,4017360.0],["2021-08-11",11.5228,11.6742,11.2789,11.3294,4654349.0],["2021-08-12",11.3294,11.5649,11.3126,11.4976,4786123.0],["2021-08-13",11.4976,11.6826,11.2201,11.464,4736828.0],["2021-08-16",11.464,11.649,11.3462,11.4808,4577244.0],["2021-08-17",11.4808,11.6154,11.3799,11.4976,5396222.0],["2021-08-18",11.4976,11.5481,11.1696,11.4808,4381985.0],["2021-08-19",11.4808,11.8172,11.48078727722168,11.6238,4289200.0],["2021-08-20",11.6238,11.8761,11.4135,11.8761,7600844.0],["2021-08-23",11.8761,12.0695,11.6911,11.9938,4962713.0],["2021-08-24",11.9938,12.1032,11.8425,11.8593,4094692.0],["2021-08-25",11.8593,12.0611,11.8172,11.935,3234263.0],["2021-08-26",11.935,11.9854,11.5228,11.5481,4129384.0],["2021-08-27",11.5481,11.7079,11.4387,11.5817,2420903.0],["2021-08-30",11.5817,11.9182,11.1107,11.2116,8652907.0],["2021-08-31",11.2116,11.7752,10.5388,10.7238,12841822.0],["2021-09-01",10.7238,11.0939,10.4967,10.9509,9634625.0],["2021-09-02",10.9509,11.3967,10.9509,11.2453,6118039.0],["2021-09-03",11.2453,11.3378,11.1107,11.2285,4236406.0],["2021-09-06",11.2285,11.9434,11.1444,11.8088,8254148.0],["2021-09-07",11.8088,11.9434,11.6238,11.8425,5997657.0],["2021-09-08",11.8425,12.0275,11.6322,11.7583,4252381.0],["2021-09-09",11.7583,11.9013,11.5817,11.8593,6279836.0],["2021-09-10",11.8593,12.0527,11.7331,11.834,6407929.0],["2021-09-13",11.834,11.9182,11.5985,11.6826,4406084.0],["2021-09-14",11.6826,11.7415,11.3546,11.3967,4447967.0],["2021-09-15",11.3967,11.4219,11.0939,11.2873,4389244.0],["2021-09-16",11.2873,11.2957,10.6481,10.6481,8647962.0],["2021-09-17",10.6481,10.7995,10.6061,10.7406,2986694.0],["2021-09-22",10.7406,10.74063491821289,10.278,10.4126,4536061.0],["2021-09-23",10.4126,10.5051,10.3285,10.4042,3717584.0],["2021-09-24",10.4042,10.4631,10.1771,10.1939,4811914.0],["2021-09-27",10.1939,10.3537,10.0257,10.093,4945889.0],["2021-09-28",10.093,10.3706,10.0257,10.3285,4834179.0],["2021-09-29",10.3285,10.379,10.093,10.1771,3670066.0],["2021-09-30",10.1771,10.2864,10.0594,10.093,4152224.0],["2021-10-08",10.093,10.3369,9.9668,10.3201,4095262.0],["2021-10-11",10.3201,10.4967,10.2192,10.2444,4362501.0],["2021-10-12",10.2444,10.278,10.0089,10.093,5485752.0],["2021-10-13",10.093,10.1771,10.0173,10.1603,2348478.0],["2021-10-14",10.1603,10.2864,10.0762,10.2696,2673364.0],["2021-10-15",10.2696,10.3285,10.1687,10.2276,1857604.0],["2021-10-18",10.2276,10.2444,9.765,9.9248,8071187.0],["2021-10-19",9.9248,10.0173,9.765,9.9164,5055225.0],["2021-10-20",9.9164,9.9837,9.8154,9.8323,4681245.0],["2021-10-21",9.8323,10.0762,9.7818,10.0678,6061747.0],["2021-10-22",10.0678,10.4967,10.0089,10.4631,11336009.0],["2021-10-25",10.4631,10.4630765914917,10.1014,10.2612,7119328.0],["2021-10-26",10.2612,10.26121711730957,10.0341,10.093,4351993.0],["2021-10-27",10.093,10.093000411987305,9.5042,9.6136,8199355.0],["2021-10-28",9.6136,9.790210723876953,9.4538,9.7902,4685237.0],["2021-10-29",9.7902,9.908,9.5968,9.8239,3996037.0],["2021-11-01",9.8239,9.9921,9.6725,9.7313,4892262.0],["2021-11-02",9.7313,9.8154,9.437,9.5211,4013188.0],["2021-11-03",9.5211,9.5884,9.4874,9.5715,1723211.0],["2021-11-04",9.5715,9.6304,9.4538,9.5968,3200590.0],["2021-11-05",9.5968,10.0509,9.5042,9.765,5394113.0],["2021-11-08",9.765,9.8659,9.6809,9.807,2273400.0],["2021-11-09",9.807,9.9584,9.7482,9.9332,3020388.0],["2021-11-10",9.9332,9.9837,9.6977,9.9584,4198468.0],["2021-11-11",9.9584,10.2444,9.8827,10.1603,5977878.0],["2021-11-12",10.1603,10.1939,10.0173,10.1098,2721683.0],["2021-11-15",10.1098,10.2108,10.0173,10.093,2966887.0],["2021-11-16",10.093,10.421,10.093,10.1855,4887263.0],["2021-11-17",10.1855,10.2696,10.1098,10.2023,3587100.0],["2021-11-18",10.2023,10.2276,9.95,9.9921,2509503.0],["2021-11-19",9.9921,10.0509,9.908,10.0341,1641546.0],["2021-11-22",10.0341,10.1771,10.0005,10.0762,2621014.0],["2021-11-23",10.0762,10.1351,10.0089,10.1351,2682997.0],["2021-11-24",10.1351,10.2528,10.093,10.1435,2631738.0],["2021-11-25",10.1435,10.2108,9.9921,10.0257,3738600.0],["2021-11-26",10.0257,10.025713920593262,9.95,10.0005,1513406.0],["2021-11-29",10.0005,10.000482559204102,9.7145,9.807,3807555.0],["2021-11-30",9.807,9.8827,9.4454,9.5295,10248941.0],["2021-12-01",9.5295,9.7145,9.5042,9.6977,4584696.0],["2021-12-02",9.6977,10.0678,9.6556,10.0594,8613107.0],["2021-12-03",10.0594,10.1603,9.8491,9.8911,6589874.0],["2021-12-06",9.8911,10.88361930847168,9.891140937805176,10.8836,18377552.0],["2021-12-07",10.8836,11.9434,10.88361930847168,11.7079,39668593.0],["2021-12-08",11.7079,11.8845,11.2116,11.792,24193980.0],["2021-12-09",11.792,12.3387,11.791990280151367,11.977,22703175.0],["2021-12-10",11.977,12.2714,11.4471,11.5733,14308381.0],["2021-12-13",11.5733,11.9854,11.5228,11.6574,15359238.0],["2021-12-14",11.6574,11.7668,11.3378,11.4135,6882898.0],["2021-12-15",11.4135,11.4303,11.2285,11.3714,5537560.0],["2021-12-16",11.3714,11.4387,11.1359,11.3714,7853649.0],["2021-12-17",11.3714,11.4051,11.0266,11.0939,7431181.0],["2021-12-20",11.0939,11.2032,10.9677,11.0014,5188805.0],["2021-12-21",11.0014,11.1864,10.9761,11.1612,5392251.0],["2021-12-22",11.1612,11.3883,11.0266,11.3294,8868678.0],["2021-12-23",11.3294,11.9434,11.32939338684082,11.8593,14962612.0],["2021-12-24",11.8593,12.1368,11.5228,11.9938,9105922.0],["2021-12-27",11.9938,12.3471,11.7247,12.2209,10202081.0],["2021-12-28",12.2209,12.591,12.078,12.2966,12661653.0],["2021-12-29",12.2966,12.4312,11.9434,12.078,6565711.0],["2021-12-30",12.078,12.4228,12.0275,12.2125,7805881.0],["2021-12-31",12.2125,12.8854,12.1452,12.7424,10027074.0],["2022-01-04",12.7424,13.2891,12.5994,12.9443,8745500.0],["2022-01-05",12.9443,14.2395,12.7761,13.9199,29919893.0],["2022-01-06",13.9199,14.1386,13.1293,13.9788,22800895.0],["2022-01-07",13.9788,14.475,13.7012,14.2732,23248515.0],["2022-01-10",14.2732,14.3573,13.9536,14.0881,10155909.0],["2022-01-11",14.0881,14.088147163391113,13.6676,13.9536,11707286.0],["2022-01-12",13.9536,13.9872,13.5499,13.9283,7489015.0],["2022-01-13",13.9283,14.4414,13.3564,13.3985,7923709.0],["2022-01-14",13.3985,13.7517,13.0284,13.4237,9313988.0],["2022-01-17",13.4237,13.6087,13.0284,13.4237,7857587.0],["2022-01-18",13.4237,14.2311,13.3816,13.7854,6709937.0],["2022-01-19",13.7854,14.4498,13.5835,14.2984,9604392.0],["2022-01-20",14.2984,14.618,13.7769,14.0377,12695785.0],["2022-01-21",14.0377,14.1134,13.533,13.6592,7644658.0],["2022-01-24",13.6592,14.0881,13.2134,13.8695,5101891.0],["2022-01-25",13.8695,13.8779,13.2639,13.2807,3042516.0],["2022-01-26",13.2807,14.1134,13.280706405639648,13.7012,6520044.0],["2022-01-27",13.7012,13.9031,12.9527,13.1041,7797320.0],["2022-01-28",13.1041,13.2807,12.5826,12.7004,7387753.0],["2022-02-07",12.7004,13.2134,12.5826,13.02,5365019.0],["2022-02-08",13.02,13.1461,12.6163,12.8181,4335435.0],["2022-02-09",12.8181,13.0031,12.6247,12.734,2981934.0],["2022-02-10",12.734,12.734002113342285,12.263,12.6835,6238206.0],["2022-02-11",12.6835,12.8097,12.1957,12.2798,6359767.0],["2022-02-14",12.2798,12.406,11.9854,12.1284,6643137.0],["2022-02-15",12.1284,12.1368,11.7415,11.8593,4051313.0],["2022-02-16",11.8593,12.2798,11.7752,11.9266,3359464.0],["2022-02-17",11.9266,11.9434,11.5817,11.7583,5248215.0],["2022-02-18",11.7583,11.8004,11.5397,11.8004,3310322.0],["2022-02-21",11.8004,11.800399780273438,11.3967,11.7583,4424315.0],["2022-02-22",11.7583,11.758344650268555,11.4051,11.5901,3504475.0],["2022-02-23",11.5901,11.6742,11.4808,11.5313,3156705.0],["2022-02-24",11.5313,11.5901,10.9425,11.1864,7143779.0],["2022-02-25",11.1864,11.3883,11.0434,11.3378,6510825.0],["2022-02-28",11.3378,11.4724,11.178,11.4303,4255086.0],["2022-03-01",11.4303,11.7415,11.4135,11.6826,7079155.0],["2022-03-02",11.6826,11.682648658752441,11.4892,11.5901,3588325.0],["2022-03-03",11.5901,11.7079,11.4387,11.5649,4661667.0],["2022-03-04",11.5649,11.6574,11.2705,11.506,4166466.0],["2022-03-07",11.506,11.5565,11.1612,11.3546,4417145.0],["2022-03-08",11.3546,11.4808,10.6229,10.7827,3819684.0],["2022-03-09",10.7827,10.7827,10.0678,10.4294,7534681.0],["2022-03-10",10.4294,10.8079,10.2949,10.3537,9872994.0],["2022-03-11",10.3537,10.3874,9.9837,10.3033,5413776.0],["2022-03-14",10.3033,10.303272247314453,9.8996,9.9164,4795220.0],["2022-03-15",9.9164,9.9921,9.151,9.1846,8629538.0],["2022-03-16",9.1846,9.5463,8.9323,9.3865,8915048.0],["2022-03-17",9.3865,9.8659,9.193,9.2099,17416434.0],["2022-03-18",9.2099,9.6052,9.1005,9.4622,12774866.0],["2022-03-21",9.4622,9.664,9.437,9.5547,6825327.0],["2022-03-22",9.5547,9.7818,9.4622,9.7145,6969618.0],["2022-03-23",9.7145,9.7566,9.479,9.5715,4685284.0],["2022-03-24",9.5715,9.571529388427734,9.4033,9.4706,4704831.0],["2022-03-25",9.4706,9.622,9.437,9.4958,3653038.0],["2022-03-28",9.4958,9.5631,9.2519,9.4201,3839950.0],["2022-03-29",9.4201,9.4874,9.1342,9.2183,5865395.0],["2022-03-30",9.2183,9.6136,9.218274116516113,9.5631,6476700.0],["2022-03-31",9.5631,9.563117980957031,9.3024,9.3528,8186678.0],["2022-04-01",9.3528,9.3528470993042,9.1426,9.2351,9094357.0],["2022-04-06",9.2351,9.4958,9.1089,9.3613,8323371.0],["2022-04-07",9.3613,9.664,9.2687,9.3444,10096575.0],["2022-04-08",9.3444,9.4622,9.1762,9.336,6625900.0],["2022-04-11",9.336,9.5631,9.151,9.1678,9434978.0],["2022-04-12",9.1678,10.0846,9.167808532714844,10.0173,32629507.0],["2022-04-13",10.0173,10.1098,9.6304,9.7902,21594037.0],["2022-04-14",9.7902,10.6565,9.7902,10.4967,23863038.0],["2022-04-15",10.4967,10.7743,10.1435,10.5724,16192072.0],["2022-04-18",10.5724,10.6145,10.1098,10.3201,12403511.0],["2022-04-19",10.3201,10.3285,10.1098,10.1855,8833773.0],["2022-04-20",10.1855,10.6313,10.1014,10.3117,15776124.0],["2022-04-21",10.3117,10.421,9.9248,9.9668,9092367.0],["2022-04-22",9.9668,10.1351,9.5042,10.093,9713232.0],["2022-04-25",10.093,10.1098,9.3024,9.4285,13882755.0],["2022-04-26",9.4285,9.8323,9.336,9.4874,12001277.0],["2022-04-27",9.4874,9.5295,8.9744,9.4622,12861664.0],["2022-04-28",9.4622,9.462188720703125,9.1173,9.3444,7515639.0],["2022-04-29",9.3444,9.9668,9.3024,9.9248,12110173.0],["2022-05-05",9.9248,10.2108,9.924783706665039,10.1098,12405984.0],["2022-05-06",10.1098,10.109823226928711,9.6052,9.807,7979774.0],["2022-05-09",9.807,9.8407,9.622,9.8407,5988700.0],["2022-05-10",9.8407,9.975249290466309,9.5211,9.9752,8563883.0],["2022-05-11",9.9752,10.1182,9.8154,9.8407,10378023.0],["2022-05-12",9.8407,9.908,9.6472,9.7818,6449937.0],["2022-05-13",9.7818,10.2865,9.78179931640625,10.1351,15527806.0],["2022-05-16",10.1351,10.3874,10.0594,10.1435,10339399.0],["2022-05-17",10.1435,10.2023,10.0173,10.1855,7615700.0],["2022-05-18",10.1855,10.185519218444824,9.6052,9.807,14167200.0],["2022-05-19",9.807,9.807031631469727,9.5042,9.7313,7079797.0],["2022-05-20",9.7313,10.707,9.7061,10.707,20507688.0],["2022-05-23",10.707,10.85,10.5556,10.6145,20093845.0],["2022-05-24",10.6145,10.9257,10.236,10.3033,15068679.0],["2022-05-25",10.3033,10.4463,10.1855,10.3201,12074589.0],["2022-05-26",10.3201,10.3874,9.9921,10.2528,18090982.0],["2022-05-27",10.2528,10.5135,10.0257,10.3369,22720123.0],["2022-05-30",10.3369,10.5556,10.2023,10.3874,17470720.0],["2022-05-31",10.3874,10.412612915039062,10.2108,10.4126,15550648.0],["2022-06-01",10.4126,10.6733,10.278,10.4715,23875167.0],["2022-06-02",10.4715,10.4715,10.1603,10.2949,17667055.0],["2022-06-06",10.2949,10.3201,10.1098,10.2276,24013747.0],["2022-06-07",10.2276,10.227574348449707,9.8154,9.9668,27658970.0],["2022-06-08",9.9668,10.0089,9.7229,9.8911,17755671.0],["2022-06-09",9.8911,9.9248,9.4958,9.5379,19256672.0],["2022-06-10",9.5379,9.630404472351074,9.4201,9.6304,15137083.0],["2022-06-13",9.6304,9.630404472351074,9.336,9.437,15863373.0],["2022-06-14",9.437,9.5042,9.2099,9.4874,12762846.0],["2022-06-15",9.4874,9.8239,9.437,9.6977,23879620.0],["2022-06-16",9.6977,9.7986,9.5968,9.7313,14162019.0],["2022-06-17",9.7313,10.1687,9.4454,9.95,29098717.0],["2022-06-20",9.95,10.4631,9.8827,10.2949,34777772.0],["2022-06-21",10.2949,10.3958,10.2023,10.3369,29204174.0],["2022-06-22",10.3369,10.421,10.0594,10.093,15910728.0],["2022-06-23",10.093,10.1855,9.9668,10.1519,13654931.0],["2022-06-24",10.1519,10.892,10.151875495910645,10.749,36756402.0],["2022-06-27",10.749,10.993,10.5388,10.6818,24200991.0],["2022-06-28",10.6818,11.3378,10.6145,11.1612,28360029.0],["2022-06-29",11.1612,11.6826,11.0602,11.4387,34391808.0],["2022-06-30",11.4387,12.0948,11.3294,11.9266,26447203.0],["2022-07-01",11.9266,12.2378,11.3546,11.4387,27795738.0],["2022-07-04",11.4387,11.649,11.2705,11.464,17337256.0],["2022-07-05",11.464,11.5649,11.0434,11.1444,23427264.0],["2022-07-06",11.1444,11.4135,11.0182,11.1612,19211481.0],["2022-07-07",11.1612,11.4219,11.0602,11.1948,12671718.0],["2022-07-08",11.1948,11.2705,10.9341,11.0771,13273385.0],["2022-07-11",11.0771,12.1873,11.077067375183105,11.8509,46258254.0],["2022-07-12",11.8509,12.6656,11.6151,12.1361,45059650.0],["2022-07-13",12.1361,12.136120796203613,11.5383,11.6578,34553995.0],["2022-07-14",11.6578,12.213,11.0429,11.2223,48270204.0],["2022-07-15",11.2223,11.3162,10.633,10.6415,33934584.0],["2022-07-18",10.6415,11.4785,10.641524314880371,11.1027,39867267.0],["2022-07-19",11.1027,11.1967,10.8123,10.8465,16984064.0],["2022-07-20",10.8465,10.949,10.7867,10.8807,12532107.0],["2022-07-21",10.8807,10.8977,10.4622,10.4793,22653201.0],["2022-07-22",10.4793,10.633,10.2914,10.6074,15978982.0],["2022-07-25",10.6074,10.8465,10.5305,10.6842,18707057.0],["2022-07-26",10.6842,11.7518,10.5476,11.7518,43743045.0],["2022-07-27",11.7518,12.1874,11.581,11.6408,40186674.0],["2022-07-28",11.6408,12.418,11.5554,12.0422,27346427.0],["2022-07-29",12.0422,12.3496,11.897,12.0166,26777476.0],["2022-08-01",12.0166,12.5375,11.8628,12.0166,24736376.0],["2022-08-02",12.0166,12.016552925109863,11.5297,11.7689,26710746.0],["2022-08-03",11.7689,11.897,11.4273,11.5383,23421693.0],["2022-08-04",11.5383,11.6578,10.9063,11.265,24378336.0],["2022-08-05",11.265,11.2735,10.8977,11.1113,18673364.0],["2022-08-08",11.1113,11.692,10.9404,11.3846,18777852.0],["2022-08-09",11.3846,11.7176,11.2223,11.2821,12852632.0],["2022-08-10",11.2821,11.4273,11.0258,11.3418,12989795.0],["2022-08-11",11.3418,12.477741241455078,11.341849327087402,12.4777,26215007.0],["2022-08-12",12.4777,12.8535,12.3582,12.4436,32203724.0],["2022-08-15",12.4436,12.5546,12.1874,12.5375,18192736.0],["2022-08-16",12.5375,12.6229,12.2386,12.2557,16283660.0],["2022-08-17",12.2557,12.751,12.0593,12.5204,19771302.0],["2022-08-18",12.5204,12.6913,12.213,12.3582,13513001.0],["2022-08-19",12.3582,13.067,12.3496,12.8108,28902955.0],["2022-08-22",12.8108,12.9048,12.5375,12.6486,17343647.0],["2022-08-23",12.6486,12.648552894592285,12.2813,12.435,9572055.0],["2022-08-24",12.435,12.4692,11.8799,11.9141,16143075.0],["2022-08-25",11.9141,12.8877,11.91406536102295,12.7169,19841255.0],["2022-08-26",12.7169,12.9816,12.0763,12.3326,16589927.0],["2022-08-29",12.3326,12.3582,12.0251,12.2642,7526722.0],["2022-08-30",12.2642,12.6571,11.9141,12.1788,10857977.0],["2022-08-31",12.1788,12.17882251739502,10.9575,10.9575,31302307.0],["2022-09-01",10.9575,11.1881,10.5988,10.744,33916100.0],["2022-09-02",10.744,10.9575,10.6928,10.8636,13225534.0],["2022-09-05",10.8636,10.8721,10.633,10.7355,12096651.0],["2022-09-06",10.7355,10.8038,10.4963,10.633,13235955.0],["2022-09-07",10.633,10.8038,10.5561,10.6842,13213578.0],["2022-09-08",10.6842,10.7098,10.206,10.223,20698218.0],["2022-09-09",10.223,10.5561,10.1633,10.5134,15253426.0],["2022-09-13",10.5134,10.7013,10.4963,10.6244,11080300.0],["2022-09-14",10.6244,10.624442100524902,10.2657,10.3084,11166048.0],["2022-09-15",10.3084,10.7867,10.308441162109375,10.6415,21801218.0],["2022-09-16",10.6415,10.7611,10.1035,10.1547,15516169.0],["2022-09-19",10.1547,10.2743,9.89,10.0181,8182425.0],["2022-09-20",10.0181,10.206,9.9241,9.9497,9428499.0],["2022-09-21",9.9497,9.9924,9.7448,9.9327,8273210.0],["2022-09-22",9.9327,9.932657241821289,9.685,9.7021,11365940.0],["2022-09-23",9.7021,9.8216,9.48,9.6081,12722283.0],["2022-09-26",9.6081,10.0181,9.5227,9.8302,16394237.0],["2022-09-27",9.8302,9.9924,9.6594,9.9156,13997825.0],["2022-09-28",9.9156,10.0266,9.7533,9.7704,12879708.0],["2022-09-29",9.7704,9.9327,9.5227,9.5569,16212664.0],["2022-09-30",9.5569,9.7106,9.369,9.574,12641585.0],["2022-10-10",9.574,9.8045,9.3946,9.4629,11421077.0],["2022-10-11",9.4629,9.5227,9.1042,9.2238,14780736.0],["2022-10-12",9.2238,9.3775,8.9932,9.369,14087375.0],["2022-10-13",9.369,9.5569,9.2665,9.4458,15854117.0],["2022-10-14",9.4458,9.7533,9.445847511291504,9.6252,12411762.0],["2022-10-17",9.6252,9.7106,9.5398,9.7021,7612265.0],["2022-10-18",9.7021,9.7875,9.5483,9.6167,7900335.0],["2022-10-19",9.6167,9.616658210754395,9.2665,9.2836,12634414.0],["2022-10-20",9.2836,9.283576011657715,9.0103,9.0615,14224648.0],["2022-10-21",9.0615,9.0957,8.7882,8.8395,15696733.0],["2022-10-24",8.8395,9.0103,8.6516,8.6943,13181135.0],["2022-10-25",8.6943,8.7199,8.4551,8.4978,16168213.0],["2022-10-26",8.4978,8.6516,8.4978,8.6003,15061642.0],["2022-10-27",8.6003,8.737,8.5662,8.6174,11318252.0],["2022-10-28",8.6174,9.3775,8.617413520812988,9.1384,50218052.0],["2022-10-31",9.1384,9.4031,8.9249,9.1555,29716793.0],["2022-11-01",9.1555,9.3604,9.053,9.3348,18748732.0],["2022-11-02",9.3348,9.6508,9.2494,9.591,18682599.0],["2022-11-03",9.591,9.9327,9.48,9.7191,17539241.0],["2022-11-04",9.7191,10.1803,9.6252,10.1376,19833650.0],["2022-11-07",10.1376,10.1974,9.9668,10.112,12336958.0],["2022-11-08",10.112,10.11201000213623,9.89,9.9839,8848465.0],["2022-11-09",9.9839,10.206,9.9327,10.1035,8995888.0],["2022-11-10",10.1035,10.103468894958496,9.8814,9.9668,8540423.0],["2022-11-11",9.9668,10.633,9.96682071685791,10.4366,21058416.0],["2022-11-14",10.4366,11.4443,10.43655014038086,10.838,29492549.0],["2022-11-15",10.838,11.1369,10.6671,10.9404,15909387.0],["2022-11-16",10.9404,11.0258,10.6415,10.6757,8335449.0],["2022-11-17",10.6757,10.7782,10.5647,10.6415,9031824.0],["2022-11-18",10.6415,10.9404,10.5903,10.7184,12694100.0],["2022-11-21",10.7184,10.7355,10.4366,10.7013,8256379.0],["2022-11-22",10.7013,10.8636,10.4622,10.539,8446779.0],["2022-11-23",10.539,10.5903,10.2487,10.4366,8370596.0],["2022-11-24",10.4366,10.7013,10.43655014038086,10.6244,10048581.0],["2022-11-25",10.6244,10.7355,10.5049,10.633,6142392.0],["2022-11-28",10.633,10.7098,10.3938,10.6757,6368510.0],["2022-11-29",10.6757,11.4016,10.67568588256836,11.3931,22770452.0],["2022-11-30",11.3931,11.4358,11.171,11.2821,11960923.0],["2022-12-01",11.2821,11.7433,11.282065391540527,11.5554,16841778.0],["2022-12-02",11.5554,11.6493,11.2052,11.3077,8477805.0],["2022-12-05",11.3077,11.8201,11.2394,11.7433,15200986.0],["2022-12-06",11.7433,12.0849,11.6151,11.9141,13967652.0],["2022-12-07",11.9141,11.91406536102295,11.4187,11.6493,9756972.0],["2022-12-08",11.6493,11.7091,11.3162,11.6664,11222057.0],["2022-12-09",11.6664,12.2813,11.581,12.1703,13460669.0],["2022-12-12",12.1703,12.170281410217285,11.487,11.5383,11149325.0],["2022-12-13",11.5383,11.8714,11.487,11.7518,7768753.0],["2022-12-14",11.7518,11.9311,11.5639,11.7433,7038975.0],["2022-12-15",11.7433,11.9055,11.5383,11.6408,6338874.0],["2022-12-16",11.6408,11.8884,11.581,11.7262,7659630.0],["2022-12-19",11.7262,11.9141,11.4187,11.4614,4512970.0],["2022-12-20",11.4614,11.5981,11.2564,11.4443,7002661.0],["2022-12-21",11.4443,11.5383,11.171,11.2991,7899000.0],["2022-12-22",11.2991,11.6493,11.2052,11.4614,8519541.0],["2022-12-23",11.4614,11.5297,11.2991,11.4016,3683277.0],["2022-12-26",11.4016,11.6835,11.2735,11.3333,4836639.0],["2022-12-27",11.3333,12.1788,11.333308219909668,11.9738,10479763.0],["2022-12-28",11.9738,12.0251,11.4956,11.6835,10645300.0],["2022-12-29",11.6835,11.683470726013184,11.2052,11.2308,13877021.0],["2022-12-30",11.2308,11.5554,11.1881,11.2479,8485108.0],["2023-01-03",11.2479,12.3753,11.247901916503906,12.3753,25777635.0],["2023-01-04",12.3753,13.4001,12.0593,13.0756,43363046.0],["2023-01-05",13.0756,14.109,13.075581550598145,13.8613,33608625.0],["2023-01-06",13.8613,14.1431,13.2549,14.0492,31226286.0],["2023-01-09",14.0492,14.049202919006348,13.4343,13.8699,18826558.0],["2023-01-10",13.8699,14.6214,13.6563,14.2542,20754521.0],["2023-01-11",14.2542,14.314,13.8784,14.0577,15076136.0],["2023-01-12",14.0577,14.2713,13.9296,14.0834,7343986.0],["2023-01-13",14.0834,14.5787,14.0065,14.3908,11192402.0],["2023-01-16",14.3908,14.5189,14.1346,14.2713,12229071.0],["2023-01-17",14.2713,14.7324,14.2627,14.6043,13469332.0],["2023-01-18",14.6043,14.8349,14.314,14.3823,9723420.0],["2023-01-19",14.3823,14.5104,14.2798,14.4677,5378936.0],["2023-01-20",14.4677,15.0314,14.3481,14.852,8658192.0],["2023-01-30",14.852,14.9118,14.4848,14.5958,11865690.0],["2023-01-31",14.5958,14.9716,14.5019,14.6043,6756752.0],["2023-02-01",14.6043,14.647,14.3737,14.6129,6348753.0],["2023-02-02",14.6129,14.8435,14.3908,14.4335,6702961.0],["2023-02-03",14.4335,14.6385,14.2627,14.5531,6968404.0],["2023-02-06",14.5531,14.6897,14.2627,14.3652,8279364.0],["2023-02-07",14.3652,14.6983,14.2713,14.5531,5179688.0],["2023-02-08",14.5531,14.6641,14.2883,14.3567,4692799.0],["2023-02-09",14.3567,14.7751,14.314,14.7495,7612928.0],["2023-02-10",14.7495,14.7666,14.4933,14.6727,5396936.0],["2023-02-13",14.6727,15.7402,14.5019,15.6377,14370277.0],["2023-02-14",15.6377,15.637743949890137,15.1936,15.2449,7455364.0],["2023-02-15",15.2449,15.244878768920898,14.8691,15.0228,6289869.0],["2023-02-16",15.0228,15.2961,14.8179,14.9289,8062143.0],["2023-02-17",14.9289,15.1339,14.6556,14.946,9454615.0],["2023-02-20",14.946,15.8,14.8691,15.689,10280761.0],["2023-02-21",15.689,15.9708,15.4328,15.8086,8469019.0],["2023-02-22",15.8086,16.6114,15.6377,16.5345,12995216.0],["2023-02-23",16.5345,16.7993,16.227,16.5601,11989524.0],["2023-02-24",16.5601,16.5772,16.1416,16.2356,7638493.0],["2023-02-27",16.2356,16.526,15.9708,16.3552,7597081.0],["2023-02-28",16.3552,16.3979,15.8854,16.321,10091416.0],["2023-03-01",16.321,16.3979,16.0477,16.1929,10812169.0],["2023-03-02",16.1929,16.7309,16.0477,16.5345,6575310.0],["2023-03-03",16.5345,16.5857,16.2527,16.4833,6513500.0],["2023-03-06",16.4833,16.5516,16.1331,16.3381,5779962.0],["2023-03-07",16.3381,16.5687,15.8,15.9367,6804226.0],["2023-03-08",15.9367,16.2185,15.4584,15.8769,6909936.0],["2023-03-09",15.8769,15.9794,15.4584,15.5523,9489067.0],["2023-03-10",15.5523,15.595,14.9289,14.9887,15227008.0],["2023-03-13",14.9887,15.5438,14.988661766052246,15.4242,7803208.0],["2023-03-14",15.4242,15.5523,15.0826,15.2876,7866855.0],["2023-03-15",15.2876,16.816341400146484,15.287581443786621,16.8163,16711910.0],["2023-03-16",16.8163,17.1921,16.1843,16.4235,23758966.0],["2023-03-17",16.4235,16.7907,16.0733,16.1502,14112470.0],["2023-03-20",16.1502,16.4235,15.7915,16.1758,9353532.0],["2023-03-21",16.1758,16.8078,16.0221,16.6114,8710905.0],["2023-03-22",16.6114,16.6882,16.2441,16.2868,5115175.0],["2023-03-23",16.2868,16.6284,16.1587,16.4833,5543098.0],["2023-03-24",16.4833,16.6284,16.321,16.3979,5406693.0],["2023-03-27",16.3979,16.5687,16.1502,16.3124,5979119.0],["2023-03-28",16.3124,16.6199,16.227,16.5003,4273851.0],["2023-03-29",16.5003,17.0299,16.3552,16.9103,7076306.0],["2023-03-30",16.9103,17.4825,16.5345,17.3544,9982512.0],["2023-03-31",17.3544,17.9779,17.1238,17.8925,14726383.0],["2023-04-03",17.8925,18.0803,17.38,17.7985,11004772.0],["2023-04-04",17.7985,17.798503875732422,17.3202,17.4483,6280891.0],["2023-04-06",17.4483,17.5764,17.0726,17.3629,3860729.0],["2023-04-07",17.3629,17.79,17.175,17.4056,3769880.0],["2023-04-10",17.4056,17.5081,16.9786,17.269,5007138.0],["2023-04-11",17.269,18.106,17.0384,18.0547,12356941.0],["2023-04-12",18.0547,18.1914,17.6789,17.9181,7034226.0],["2023-04-13",17.9181,18.0633,17.6192,17.9352,6799112.0],["2023-04-14",17.9352,18.0633,17.3886,17.491,5895895.0],["2023-04-17",17.491,19.2419,17.491043090820312,19.2419,7534230.0],["2023-04-18",19.2419,21.1635,19.241857528686523,21.1635,49153596.0],["2023-04-19",21.1635,21.9492,20.8902,21.4709,28291923.0],["2023-04-20",21.4709,22.547,20.7535,22.1713,21071973.0],["2023-04-21",22.1713,22.7008,21.9834,22.3848,16116684.0],["2023-04-24",22.3848,22.7093,21.6674,21.9834,13659645.0],["2023-04-25",21.9834,22.4616,21.6076,22.436,10710705.0],["2023-04-26",22.436,22.43602180480957,21.1806,21.3343,14021371.0],["2023-04-27",21.3343,21.5649,20.9927,21.3428,12105350.0],["2023-04-28",21.3428,21.6076,20.9329,21.172,10141289.0],["2023-05-04",21.172,21.7784,20.8475,21.6845,14192371.0],["2023-05-05",21.6845,21.6844539642334,20.3265,20.4973,18318654.0],["2023-05-08",20.4973,20.9585,20.4461,20.4546,8197571.0],["2023-05-09",20.4546,20.95,20.4119,20.6254,6382765.0],["2023-05-10",20.6254,21.283,20.5144,20.9158,7804216.0],["2023-05-11",20.9158,21.172,20.4888,20.6169,5562827.0],["2023-05-12",20.6169,21.1806,20.4375,20.745,5731289.0],["2023-05-15",20.745,20.744993209838867,20.0105,20.5486,6953885.0],["2023-05-16",20.5486,20.8048,20.0874,20.2411,4095093.0],["2023-05-17",20.2411,20.2753,19.5579,19.9422,11548366.0],["2023-05-18",19.9422,20.5742,19.8226,20.4802,8852313.0],["2023-05-19",20.4802,22.2652,20.3948,21.6845,12444752.0],["2023-05-22",21.6845,21.693,21.0012,21.266,7288126.0],["2023-05-23",21.266,21.4197,20.6254,20.8389,5776537.0],["2023-05-24",20.8389,21.0781,20.0703,20.1899,6343398.0],["2023-05-25",20.1899,20.856,19.7543,20.8219,10480931.0],["2023-05-26",20.8219,21.5393,20.5998,21.4282,6265360.0],["2023-05-29",21.4282,21.8467,21.0525,21.4709,8934676.0],["2023-05-30",21.4709,21.7613,21.2147,21.6588,4667432.0],["2023-05-31",21.6588,21.7955,20.1215,20.2582,13254777.0],["2023-06-01",20.2582,21.0439,20.0874,20.856,8688437.0],["2023-06-02",20.856,21.6076,20.5913,21.3343,5221651.0],["2023-06-05",21.3343,21.5734,20.4717,21.4709,6678876.0],["2023-06-06",21.4709,22.6325,21.4453,21.7528,6577343.0],["2023-06-07",21.7528,22.2054,21.3343,21.6588,5682365.0],["2023-06-08",21.6588,21.9236,21.1806,21.6845,4244306.0],["2023-06-09",21.6845,21.9748,20.9073,21.2745,7480573.0],["2023-06-12",21.2745,22.1029,21.0183,21.8382,8010030.0],["2023-06-13",21.8382,22.0261,21.0866,21.6161,5384615.0],["2023-06-14",21.6161,21.8211,21.3258,21.4966,4314800.0],["2023-06-15",21.4966,21.6418,21.1806,21.6076,7826116.0],["2023-06-16",21.6076,22.214,20.9756,21.0183,8800503.0],["2023-06-19",21.0183,21.3599,20.9414,21.0781,8951232.0],["2023-06-20",21.0781,21.8638,20.7962,21.4026,7983505.0],["2023-06-21",21.4026,22.0346,21.2233,21.4624,6162867.0],["2023-06-26",21.4624,21.9919,20.8475,21.2574,6996531.0],["2023-06-27",21.2574,21.9492,21.0098,21.4453,5612109.0],["2023-06-28",21.4453,22.9741,21.4453182220459,22.6325,15240914.0],["2023-06-29",22.6325,22.957,21.6503,22.7691,12187118.0],["2023-06-30",22.7691,23.4865,22.53,23.0168,9924055.0],["2023-07-03",23.0168,23.016780853271484,22.0432,22.231,10965405.0],["2023-07-04",22.231,22.2652,21.0781,21.6161,14391865.0],["2023-07-05",21.6161,21.61612892150879,21.1464,21.4624,10816702.0],["2023-07-06",21.4624,21.9236,21.2318,21.3855,6936143.0],["2023-07-07",21.3855,21.385536193847656,20.9243,21.266,6829098.0],["2023-07-10",21.266,21.26596450805664,19.6006,19.9422,18856385.0],["2023-07-11",19.9422,20.224,19.4127,20.1301,12061488.0],["2023-07-12",20.1301,20.9158,20.0703,20.4205,10569211.0],["2023-07-13",20.4205,21.1549,20.420452117919922,20.7108,7220365.0],["2023-07-14",20.7108,21.3428,20.6596,21.0012,7361709.0],["2023-07-17",21.0012,22.9093,21.001209259033203,22.0194,19813411.0],["2023-07-18",22.0194,22.1939,21.653,21.8275,11845230.0],["2023-07-19",21.8275,22.4033,21.827489852905273,22.159,8736953.0],["2023-07-20",22.159,22.4731,21.6792,21.7228,6272752.0],["2023-07-21",21.7228,21.722801208496094,20.7544,21.0423,9512078.0],["2023-07-24",21.0423,21.3128,20.7195,20.8242,6900482.0],["2023-07-25",20.8242,21.8275,20.824228286743164,21.2604,9256107.0],["2023-07-26",21.2604,21.4611,20.7457,20.8591,6407800.0],["2023-07-27",20.8591,21.2866,20.5363,20.6497,8577817.0],["2023-07-28",20.6497,20.9987,20.4491,20.6149,7107758.0],["2023-07-31",20.6149,20.9376,19.8995,20.1176,15177478.0],["2023-08-01",20.1176,20.8766,19.9257,20.7719,13435136.0],["2023-08-02",20.7719,21.5483,20.5712,21.0685,7186024.0],["2023-08-03",21.0685,21.2692,20.8329,21.1121,4940648.0],["2023-08-04",21.1121,21.2255,20.5974,20.6672,5786222.0],["2023-08-07",20.6672,20.7893,20.4055,20.5625,4791985.0],["2023-08-08",20.5625,21.0249,20.3357,20.7806,6388781.0],["2023-08-09",20.7806,20.8242,20.4578,20.6846,6033476.0],["2023-08-10",20.6846,20.684640884399414,20.1525,20.327,7149010.0],["2023-08-11",20.327,20.3967,19.9257,20.1001,6456300.0],["2023-08-14",20.1001,20.2135,19.6029,20.1176,5550234.0],["2023-08-15",20.1176,20.5276,19.9867,20.2397,5401178.0],["2023-08-16",20.2397,20.2572,19.7337,19.8559,5086029.0],["2023-08-17",19.8559,20.3706,19.4284,20.3008,6526103.0],["2023-08-18",20.3008,20.5363,19.8908,19.9169,3854810.0],["2023-08-21",19.9169,20.2572,19.4546,19.6814,7762272.0],["2023-08-22",19.6814,20.3968,19.6552,20.2048,6493785.0],["2023-08-23",20.2048,20.2833,19.8471,19.8908,3251202.0],["2023-08-24",19.8908,20.5189,19.7337,20.2921,3928935.0],["2023-08-25",20.2921,20.4578,19.629,19.9169,6569521.0],["2023-08-28",19.9169,20.833,19.8297,20.0129,6920050.0],["2023-08-29",20.0129,21.653,20.012893676757812,21.4436,13942734.0],["2023-08-30",21.4436,22.0718,21.44363021850586,21.8798,10769781.0],["2023-08-31",21.8798,22.1067,21.3128,21.3913,5425785.0],["2023-09-01",21.3913,21.9671,21.1383,21.2953,5939426.0],["2023-09-04",21.2953,21.4524,20.6585,21.1121,7807513.0],["2023-09-05",21.1121,21.112119674682617,20.5887,20.6672,5091430.0],["2023-09-06",20.6672,20.66719627380371,20.3182,20.327,4458400.0],["2023-09-07",20.327,20.5014,19.8122,19.8908,5617507.0],["2023-09-08",19.8908,19.9518,19.3935,19.4633,6138402.0],["2023-09-11",19.4633,19.7163,19.2975,19.5243,9426121.0],["2023-09-12",19.5243,19.9082,19.3673,19.7686,6883766.0],["2023-09-13",19.7686,19.8733,19.219,19.3848,6197905.0],["2023-09-14",19.3848,19.3935,19.0881,19.1143,5945953.0],["2023-09-15",19.1143,19.3324,18.8962,19.3062,7770190.0],["2023-09-18",19.3062,19.30624771118164,18.5473,18.9398,8464034.0],["2023-09-19",18.9398,20.1525,18.713,20.0652,15008020.0],["2023-09-20",20.0652,20.8853,19.8733,20.7108,13366791.0],["2023-09-21",20.7108,20.9289,20.3444,20.8155,8459460.0],["2023-09-22",20.8155,20.815502166748047,20.3967,20.6061,8632380.0],["2023-09-25",20.6061,20.7544,20.3182,20.4404,6630983.0],["2023-09-26",20.4404,20.7457,20.3531,20.4055,5348742.0],["2023-09-27",20.4055,20.5189,20.1525,20.2659,4083225.0],["2023-09-28",20.2659,20.7108,20.265888214111328,20.5276,6319069.0],["2023-10-09",20.5276,20.6149,20.1874,20.327,5245343.0],["2023-10-10",20.327,20.4927,19.8035,20.1089,5530163.0],["2023-10-11",20.1089,20.1438,19.629,19.7512,5497017.0],["2023-10-12",19.7512,21.7054,19.75117301940918,21.4611,23329479.0],["2023-10-13",21.4611,21.557,20.8766,21.5221,12227885.0],["2023-10-16",21.5221,21.52214813232422,20.8591,21.1906,9261651.0],["2023-10-17",21.1906,21.5919,20.9464,21.4524,6931038.0],["2023-10-18",21.4524,21.5396,21.2691,21.4,5390055.0],["2023-10-19",21.4,21.6879,21.1819,21.2866,4732090.0],["2023-10-20",21.2866,21.3738,21.0249,21.1732,4933333.0],["2023-10-23",21.1732,21.3913,20.6759,20.7806,3470800.0],["2023-10-24",20.7806,21.304,20.388,21.0947,5208774.0],["2023-10-25",21.0947,21.1994,20.484,20.641,4344826.0],["2023-10-26",20.641,20.8678,20.4142,20.7108,4094763.0],["2023-10-27",20.7108,21.5309,20.7108,21.4175,5218020.0],["2023-10-30",21.4175,21.5396,21.1208,21.3738,4080830.0],["2023-10-31",21.3738,21.37384033203125,20.4665,20.7632,7258857.0],["2023-11-01",20.7632,20.7981,20.4055,20.5451,5187320.0],["2023-11-02",20.5451,20.8504,20.2048,20.3619,5124182.0],["2023-11-03",20.3619,20.6759,20.1525,20.2397,5243461.0],["2023-11-06",20.2397,20.4578,19.6378,19.725,11290695.0],["2023-11-07",19.725,19.8908,19.4284,19.8297,7414194.0],["2023-11-08",19.8297,19.829689025878906,19.5418,19.725,4878800.0],["2023-11-09",19.725,20.1089,19.629,20.0303,5246258.0],["2023-11-10",20.0303,20.1438,19.7163,20.0827,3997443.0],["2023-11-13",20.0827,20.1699,19.4895,19.7599,5931835.0],["2023-11-14",19.7599,19.75989532470703,19.4371,19.6465,4429156.0],["2023-11-15",19.6465,19.882,19.6116,19.8035,3899425.0],["2023-11-16",19.8035,19.8733,19.4633,19.5156,3256865.0],["2023-11-17",19.5156,19.568,19.2452,19.5418,3249050.0],["2023-11-20",19.5418,19.6378,19.3237,19.4807,4422922.0],["2023-11-21",19.4807,19.8035,19.3935,19.6901,6676721.0],["2023-11-22",19.6901,19.8908,19.472,19.6988,4171691.0],["2023-11-23",19.6988,20.2397,19.6988,20.0914,7399561.0],["2023-11-24",20.0914,20.2833,19.821,20.1176,3671700.0],["2023-11-27",20.1176,20.11758041381836,19.6727,19.9518,3945921.0],["2023-11-28",19.9518,20.0303,19.5505,19.8908,4256700.0],["2023-11-29",19.8908,19.89075469970703,19.315,19.3499,4647589.0],["2023-11-30",19.3499,19.4371,19.0445,19.2016,5171223.0],["2023-12-01",19.2016,19.3324,18.6781,19.0271,8284539.0],["2023-12-04",19.0271,19.1492,18.6519,19.0096,5785200.0],["2023-12-05",19.0096,19.00963020324707,18.2768,18.303,7249034.0],["2023-12-06",18.303,18.5298,18.146,18.3553,4460041.0],["2023-12-07",18.3553,18.713,18.2245,18.617,5512120.0],["2023-12-08",18.617,18.6258,18.2157,18.2157,5965426.0],["2023-12-11",18.2157,18.3204,17.9366,18.1896,7436273.0],["2023-12-12",18.1896,18.4426,17.7621,18.3292,4790310.0],["2023-12-13",18.3292,18.4426,17.9279,17.9802,5112215.0],["2023-12-14",17.9802,18.146,17.893,17.9715,4096538.0],["2023-12-15",17.9715,18.1808,17.648683547973633,17.6487,5087352.0],["2023-12-18",17.6487,17.9279,17.448,17.701,4754100.0],["2023-12-19",17.701,18.0064,17.70102882385254,17.9976,3771678.0],["2023-12-20",17.9976,17.997644424438477,17.3346,17.3346,4132600.0],["2023-12-21",17.3346,17.6225,17.2299,17.6138,3188298.0],["2023-12-22",17.6138,17.7446,17.3433,17.448,3439664.0],["2023-12-25",17.448,17.6836,17.2299,17.544,4645433.0],["2023-12-26",17.544,17.6225,17.1776,17.195,3443152.0],["2023-12-27",17.195,17.8406,17.1863,17.7359,6498421.0],["2023-12-28",17.7359,17.9715,17.5702,17.9017,5690501.0],["2023-12-29",17.9017,17.9104,17.6225,17.797,4544164.0],["2024-01-02",17.797,18.05,17.6836,17.8581,5446062.0],["2024-01-03",17.8581,18.556,17.7446,18.1983,9018918.0],["2024-01-04",18.1983,19.1318,18.0587,18.9224,14354355.0],["2024-01-05",18.9224,19.2888,18.6345,19.0533,10529758.0],["2024-01-08",19.0533,19.1754,18.556,18.5822,6556366.0],["2024-01-09",18.5822,19.6116,18.1983,19.5418,17070378.0],["2024-01-10",19.5418,20.3967,19.2975,20.1612,17686175.0],["2024-01-11",20.1612,20.16120147705078,19.5767,19.6901,10675353.0],["2024-01-12",19.6901,19.9431,19.5418,19.8035,7089393.0],["2024-01-15",19.8035,20.6846,19.6639,20.3531,11444764.0],["2024-01-16",20.3531,21.3389,20.231,21.2953,13385058.0],["2024-01-17",21.2953,21.7054,21.1906,21.4175,12014427.0],["2024-01-18",21.4175,21.4873,20.6759,21.3128,10401573.0],["2024-01-19",21.3128,21.6268,20.8329,21.3128,9435827.0],["2024-01-22",21.3128,21.31277084350586,20.4665,20.6672,8567965.0],["2024-01-23",20.6672,21.0423,20.327,20.8853,8373597.0],["2024-01-24",20.8853,22.2637,20.8068,22.2026,10723720.0],["2024-01-25",22.2026,22.3248,21.7402,21.8624,11136052.0],["2024-01-26",21.8624,22.4033,21.6443,22.0718,9998484.0],["2024-01-29",22.0718,22.5778,21.7751,22.2986,9379300.0],["2024-01-30",22.2986,22.6126,21.8188,22.1677,6826631.0],["2024-01-31",22.1677,22.167724609375,21.4175,21.8275,9384163.0],["2024-02-01",21.8275,21.827489852905273,21.1819,21.3302,9818553.0],["2024-02-02",21.3302,22.2724,21.33022117614746,22.1067,9899954.0],["2024-02-05",22.1067,22.2462,21.4611,21.81,8096766.0],["2024-02-06",21.81,23.4502,21.4872,23.1012,10450492.0],["2024-02-07",23.1012,23.4502,22.6912,23.424,9215964.0],["2024-02-08",23.424,25.2822,22.4207,22.9093,13033148.0],["2024-02-19",22.9093,23.1186,22.1154,22.9442,10571408.0],["2024-02-20",22.9442,23.991043090820312,22.7261,23.991,10152441.0],["2024-02-21",23.991,23.991043090820312,23.2582,23.5287,8189384.0],["2024-02-22",23.5287,23.9125,23.2757,23.6159,5605471.0],["2024-02-23",23.6159,23.6944,22.9354,23.1623,6026633.0],["2024-02-26",23.1623,24.3226,23.162261962890625,23.9387,9666921.0],["2024-02-27",23.9387,26.2157,23.7991,25.6312,15622062.0],["2024-02-28",25.6312,26.0674,25.2996,25.4916,7945079.0],["2024-02-29",25.4916,26.0935,25.2822,25.9888,7584478.0],["2024-03-01",25.9888,26.3901,25.6748,26.3378,5744141.0],["2024-03-04",26.3378,27.3062,26.111,27.3062,9940793.0],["2024-03-05",27.3062,27.306169509887695,25.8231,26.5646,9648328.0],["2024-03-06",26.5646,26.9223,26.3116,26.5385,4999353.0],["2024-03-07",26.5385,27.3411,26.3553,27.0183,6181567.0],["2024-03-08",27.0183,27.1579,26.3116,26.8351,6383371.0],["2024-03-11",26.8351,27.0793,25.7707,26.3553,8636419.0],["2024-03-12",26.3553,26.35525131225586,24.8111,24.9071,15228694.0],["2024-03-13",24.9071,25.003,24.3836,24.9158,10200311.0],["2024-03-14",24.9158,25.3956,24.8285,24.9943,6367134.0],["2024-03-15",24.9943,25.0379,24.5232,24.5843,6900728.0],["2024-03-18",24.5843,24.9856,24.1917,24.34,7169915.0],["2024-03-19",24.34,24.6628,24.1481,24.1655,5734006.0],["2024-03-20",24.1655,24.4621,23.9213,24.3749,9064462.0],["2024-03-21",24.3749,24.374900817871094,23.7119,23.7468,6255238.0],["2024-03-22",23.7468,24.6453,23.746768951416016,24.3836,8125704.0],["2024-03-25",24.3836,25.762,24.3575,25.3084,10993674.0],["2024-03-26",25.3084,25.5614,24.9681,25.1077,6229558.0],["2024-03-27",25.1077,26.0848,24.9594,25.5614,9378679.0],["2024-03-28",25.5614,26.678,25.3869,26.0412,10900977.0],["2024-03-29",26.0412,26.7653,25.8667,26.5385,4892662.0],["2024-04-01",26.5385,27.8122,25.8318,27.4806,9677378.0],["2024-04-02",27.4806,27.7162,27.2189,27.5504,5259538.0],["2024-04-03",27.5504,28.4316,27.3062,28.0652,5523528.0],["2024-04-08",28.0652,29.051,28.06515884399414,28.4403,7533849.0],["2024-04-09",28.4403,29.1731,28.3531,28.5799,6922609.0],["2024-04-10",28.5799,28.8241,27.9954,28.4839,5076364.0],["2024-04-11",28.4839,29.4436,28.2396,29.2167,5641010.0],["2024-04-12",29.2167,30.3072,29.1033,30.0891,6268479.0],["2024-04-15",30.0891,31.1273,29.6617,31.0924,7470628.0],["2024-04-16",31.0924,31.3977,30.0717,30.5079,8628471.0],["2024-04-17",30.5079,30.7958,29.7053,30.6998,6316795.0],["2024-04-18",30.6998,31.7554,30.569,31.2058,7587173.0],["2024-04-19",31.2058,31.6944,31.0401,31.6595,5359506.0],["2024-04-22",31.6595,32.4272,30.0717,30.7085,9769580.0],["2024-04-23",30.7085,30.9703,30.0281,30.7871,7124837.0],["2024-04-24",30.7871,30.787052154541016,29.8361,30.5079,9161437.0],["2024-04-25",30.5079,32.6191,30.507883071899414,31.136,11996657.0],["2024-04-26",31.136,32.4882,31.1186,32.2789,10309535.0],["2024-04-29",32.2789,32.4533,30.7522,31.9561,10695156.0],["2024-04-30",31.9561,34.0324,31.9037,33.7445,12837747.0],["2024-05-06",33.7445,37.1207,33.7444953918457,36.5624,20477146.0],["2024-05-07",36.5624,36.56235122680664,35.0705,35.3846,13872507.0],["2024-05-08",35.3846,36.004,35.0705,35.6376,7416418.0],["2024-05-09",35.6376,36.6321,35.3148,36.4228,6245222.0],["2024-05-10",36.4228,36.9986,35.7685,36.7717,7097078.0],["2024-05-13",36.7717,37.6703,35.9429,37.5045,10478013.0],["2024-05-14",37.5045,37.6005,36.4664,36.7892,8710992.0],["2024-05-15",36.7892,37.3999,36.2745,36.3879,5996079.0],["2024-05-16",36.3879,36.6409,35.6899,36.4751,9780484.0],["2024-05-17",36.4751,36.606,34.8524,35.7161,13749601.0],["2024-05-20",35.7161,35.71611785888672,34.4686,34.8263,15082845.0],["2024-05-21",34.8263,35.4893,34.7826,34.9397,7617523.0],["2024-05-22",34.9397,35.0095,33.9626,34.2418,7486306.0],["2024-05-23",34.2418,34.4162,33.823,34.2069,5042136.0],["2024-05-24",34.2069,34.931,33.7532,34.6256,7622902.0],["2024-05-27",34.6256,36.7281,34.5122,36.1349,14009153.0],["2024-05-28",36.1349,36.2832,35.498,35.9866,8333145.0],["2024-05-29",35.9866,36.0738,35.1578,35.7597,5527351.0],["2024-05-30",35.7597,36.4489,35.245,35.5678,6675359.0],["2024-05-31",35.5678,36.0127,34.9833,35.4806,13591767.0],["2024-06-03",35.4806,35.8906,34.5907,35.2188,11177757.0],["2024-06-04",35.2188,36.1261,34.8088,35.9778,8487373.0],["2024-06-05",35.9778,35.977840423583984,33.8143,34.1022,15166453.0],["2024-06-06",34.1022,34.9571,33.8492,34.4511,11040457.0],["2024-06-07",34.4511,34.4599,33.4304,33.8928,7496324.0],["2024-06-11",33.8928,34.6256,33.4566,33.8928,6516613.0],["2024-06-12",33.8928,34.4599,33.5438,34.1981,5589400.0],["2024-06-13",34.1981,34.19813919067383,32.1044,33.3781,16908060.0],["2024-06-14",33.3781,34.2854,32.8197,33.2821,18612574.0],["2024-06-17",33.2821,33.6747,32.4708,32.9157,11260740.0],["2024-06-18",32.9157,33.2036,32.5406,33.064,6781985.0],["2024-06-19",33.064,33.3083,32.2789,32.8895,7264631.0],["2024-06-20",32.8895,33.0204,32.4359,32.7151,5504366.0],["2024-06-21",32.7151,33.2298,32.4184,32.4359,6805117.0],["2024-06-24",32.4359,33.0902,31.991,32.7325,8627371.0],["2024-06-25",32.7325,33.6573,32.5057,32.9593,8911915.0],["2024-06-26",32.9593,33.1687,31.8688,32.2701,12923116.0],["2024-06-27",32.2701,32.270137786865234,29.051,29.3214,37119069.0],["2024-06-28",29.3214,29.3214168548584,27.8296,28.1262,26983995.0],["2024-07-01",28.1262,28.7631,27.6551,27.7336,16275718.0],["2024-07-02",27.7336,27.733646392822266,26.6082,26.8089,17412709.0],["2024-07-03",26.8089,26.87,25.858,25.9191,13031807.0],["2024-07-04",25.9191,26.4076,25.5788,25.7271,13532737.0],["2024-07-05",25.7271,25.72712516784668,24.7937,25.3782,12192271.0],["2024-07-08",25.3782,25.378162384033203,24.8024,25.0379,10534455.0],["2024-07-09",25.0379,25.037925720214844,24.2877,24.6715,14640951.0],["2024-07-10",24.6715,24.7849,24.0347,24.1481,13989331.0],["2024-07-11",24.1481,25.0815,23.8689,24.9681,17807592.0],["2024-07-12",24.9681,25.7882,24.689,25.6224,16907651.0],["2024-07-15",25.6224,25.622434616088867,24.4796,24.6279,13588532.0],["2024-07-16",24.6279,24.6628,23.9998,24.5145,10612204.0],["2024-07-17",24.5145,24.514484405517578,23.5287,23.834,11902399.0],["2024-07-18",23.834,23.9736,23.5112,23.8515,7448744.0],["2024-07-19",23.8515,23.93,23.4065,23.6421,6455325.0],["2024-07-22",23.6421,24.3313,23.5723,24.0696,13866852.0],["2024-07-23",24.0696,24.1568,23.2495,23.2582,10287686.0],["2024-07-24",23.2582,23.5025,22.6475,22.7871,8898882.0],["2024-07-25",22.7871,22.78713035583496,22.3335,22.4382,7539659.0],["2024-07-26",22.4382,24.68024253845215,22.438169479370117,24.6802,14867783.0],["2024-07-29",24.6802,26.3727,24.5232,25.1252,40617954.0],["2024-07-30",25.1252,25.3869,23.3804,23.9038,25292569.0],["2024-07-31",23.9038,26.2418,23.4763,25.9627,25475081.0],["2024-08-01",25.9627,26.9659,25.5003,25.5614,18939612.0],["2024-08-02",25.5614,25.7882,24.6279,24.7588,14860914.0],["2024-08-05",24.7588,25.7184,24.2266,24.2615,14507347.0],["2024-08-06",24.2615,24.8198,23.8602,24.1045,13022290.0],["2024-08-07",24.1045,24.3836,23.6421,23.9823,7866257.0],["2024-08-08",23.9823,24.8198,23.4589,24.3575,11813462.0],["2024-08-09",24.3575,25.1252,23.991,23.991,8295956.0],["2024-08-12",23.991,24.6017,23.7729,24.2964,8712212.0],["2024-08-13",24.2964,24.296384811401367,23.4763,23.6857,9587300.0],["2024-08-14",23.6857,23.7293,22.6999,22.7697,15543312.0],["2024-08-15",22.7697,22.769681930541992,22.1915,22.3095,17343204.0],["2024-08-16",22.3095,22.6998,21.9828,22.0554,14929797.0],["2024-08-19",22.0554,22.963,22.055377960205078,22.3549,15420333.0],["2024-08-20",22.3549,22.354894638061523,21.5471,21.7014,15212717.0],["2024-08-21",21.7014,21.70140266418457,20.9208,21.1205,11973853.0],["2024-08-22",21.1205,21.3111,20.7665,21.1387,11327683.0],["2024-08-23",21.1387,22.6726,20.9481,22.0463,19989206.0],["2024-08-26",22.0463,22.4184,21.4019,22.1008,14085325.0],["2024-08-27",22.1008,22.100759506225586,21.5108,21.6833,7842120.0],["2024-08-28",21.6833,21.892,21.0479,21.1659,7355227.0],["2024-08-29",21.1659,21.2839,20.8301,20.9935,8732100.0],["2024-08-30",20.9935,22.5546,20.7121,22.0554,20313784.0],["2024-09-02",22.0554,23.0447,22.055377960205078,22.4638,26754244.0],["2024-09-03",22.4638,23.9523,22.2369,23.8162,23534651.0],["2024-09-04",23.8162,24.4061,23.3624,23.9069,23054839.0],["2024-09-05",23.9069,24.2881,23.4622,23.6074,11207121.0],["2024-09-06",23.6074,24.1792,23.3805,23.5893,10613979.0],["2024-09-09",23.5893,23.7254,22.6,22.9358,12575828.0],["2024-09-10",22.9358,23.0538,22.3367,22.9176,11924091.0],["2024-09-11",22.9176,23.7163,22.4366,23.317,10835786.0],["2024-09-12",23.317,23.7617,22.7179,22.7452,8925970.0],["2024-09-13",22.7452,23.0719,22.1643,22.1915,10833581.0],["2024-09-18",22.1915,23.3533,21.6923,23.3442,13557332.0],["2024-09-19",23.3442,24.5695,22.9721,24.4878,23813594.0],["2024-09-20",24.4878,24.9053,24.0975,24.7783,14799750.0],["2024-09-23",24.7783,25.822,24.5967,25.0324,16604167.0],["2024-09-24",25.0324,25.6677,24.2065,25.5044,21157095.0],["2024-09-25",25.5044,26.5844,25.4136,25.5044,22684024.0],["2024-09-26",25.5044,28.0548038482666,25.2593,28.0548,21742654.0],["2024-09-27",28.0548,30.8594,28.0548038482666,29.3709,30908002.0],["2024-09-30",29.3709,32.220821380615234,29.370866775512695,32.2208,26394684.0],["2024-10-08",32.2208,35.4429,30.215,31.9122,32607938.0],["2024-10-09",31.9122,31.912227630615234,28.717370986938477,28.7174,30188191.0],["2024-10-10",28.7174,30.2785,28.5994,29.1258,18876682.0],["2024-10-11",29.1258,29.6613,27.5919,28.0457,17912549.0],["2024-10-14",28.0457,28.5631,27.2289,27.955,18868997.0],["2024-10-15",27.955,27.954965591430664,26.6389,26.766,15869254.0],["2024-10-16",26.766,26.765972137451172,25.9037,26.3666,11327452.0],["2024-10-17",26.3666,27.3469,25.9582,26.0489,11015536.0],["2024-10-18",26.0489,27.6918,25.8674,26.8658,18577990.0],["2024-10-21",26.8658,27.002,25.8039,26.4301,18574798.0],["2024-10-22",26.4301,27.7371,26.3212,27.1199,18909712.0],["2024-10-23",27.1199,27.119945526123047,26.3212,26.5844,16770651.0],["2024-10-24",26.5844,26.6389,26.0489,26.176,8958618.0],["2024-10-25",26.176,26.8477,26.0943,26.5572,10898069.0],["2024-10-28",26.5572,27.2742,26.3485,26.6752,13893538.0],["2024-10-29",26.6752,27.0201,26.1942,26.4665,12674454.0],["2024-10-30",26.4665,27.2289,25.8674,26.2486,14722995.0],["2024-10-31",26.2486,26.24862289428711,24.6693,25.4136,21707497.0],["2024-11-01",25.4136,25.94,24.987,25.4408,17986146.0],["2024-11-04",25.4408,26.5481,25.3228,26.4665,16930977.0],["2024-11-05",26.4665,26.8567,25.7767,26.5572,16279121.0],["2024-11-06",26.5572,26.6389,25.7313,25.9582,18550135.0],["2024-11-07",25.9582,27.0473,25.5588,26.9293,22744070.0],["2024-11-08",26.9293,29.2892,26.775,28.6811,34615573.0],["2024-11-11",28.6811,28.681068420410156,27.4648,27.8642,24646645.0],["2024-11-12",27.8642,29.5252,27.6191,28.3906,30246759.0],["2024-11-13",28.3906,28.5268,27.7371,28.0366,13876492.0],["2024-11-14",28.0366,28.3997,27.4104,27.4648,13062243.0],["2024-11-15",27.4648,27.7281,26.5391,26.7115,13422512.0],["2024-11-18",26.7115,27.1199,26.0217,26.1942,10360538.0],["2024-11-19",26.1942,26.9203,26.0943,26.7206,9933871.0],["2024-11-20",26.7206,27.1109,26.3394,26.9656,10127956.0],["2024-11-21",26.9656,27.1381,26.6389,26.9021,8387259.0],["2024-11-22",26.9021,27.6373,26.0036,26.0308,12597577.0],["2024-11-25",26.0308,26.5572,25.4771,25.8039,9414047.0],["2024-11-26",25.8039,25.8311,24.9053,24.9235,11712535.0],["2024-11-27",24.9235,25.2321,24.7873,25.1232,12548442.0],["2024-11-28",25.1232,25.1232,24.0522,24.1611,19694619.0],["2024-11-29",24.1611,24.8146,24.1157,24.5423,13189973.0],["2024-12-02",24.5423,24.9598,24.0975,24.7783,11335012.0],["2024-12-03",24.7783,24.8872,24.4969,24.7873,8538835.0],["2024-12-04",24.7873,25.3228,24.5604,24.869,13016773.0],["2024-12-05",24.869,25.0415,24.5423,24.6603,7041000.0],["2024-12-06",24.6603,25.2502,24.5151,25.1232,9837055.0],["2024-12-09",25.1232,25.7131,24.7964,25.0687,11452909.0],["2024-12-10",25.0687,27.1926,25.06870460510254,26.294,28583357.0],["2024-12-11",26.294,27.4739,25.8946,27.2561,19281209.0],["2024-12-12",27.2561,28.1274,27.0473,27.964,15029042.0],["2024-12-13",27.964,27.964040756225586,26.7024,26.893,15491695.0],["2024-12-16",26.893,27.1653,26.1397,26.7297,10198801.0],["2024-12-17",26.7297,27.4558,26.5028,26.5572,8740431.0],["2024-12-18",26.5572,27.0927,26.55721664428711,26.6843,10129595.0],["2024-12-19",26.6843,27.4739,26.1942,27.0655,9650636.0],["2024-12-20",27.0655,27.2289,26.5935,26.6571,8033231.0],["2024-12-23",26.6571,27.6645,26.5028,27.365,12575479.0],["2024-12-24",27.365,28.436,27.1653,27.8188,14746536.0],["2024-12-25",27.8188,28.0639,27.3559,27.5284,7295772.0],["2024-12-26",27.5284,27.5738,27.0292,27.2289,7260855.0],["2024-12-27",27.2289,27.483,26.6934,26.9293,7384295.0],["2024-12-30",26.9293,27.3196,26.7115,26.9021,6801228.0],["2024-12-31",26.9021,27.1199,26.1397,26.2305,13554455.0],["2025-01-02",26.2305,28.4995,26.230470657348633,27.5738,26033027.0],["2025-01-03",27.5738,29.0441,27.5647,28.2182,26161665.0],["2025-01-06",28.2182,29.1258,27.8642,28.4179,20600149.0],["2025-01-07",28.4179,29.026,27.7462,28.4088,17673596.0],["2025-01-08",28.4088,30.3874,28.1456,30.3057,29819953.0],["2025-01-09",30.3057,30.305723190307617,29.4072,30.0697,20046475.0],["2025-01-10",30.0697,30.3602,28.9806,28.9897,14038518.0],["2025-01-13",28.9897,29.2075,28.0276,28.3362,15249251.0],["2025-01-14",28.3362,28.9534,27.9822,28.8172,14925091.0],["2025-01-15",28.8172,29.3618,28.082,28.2726,13183912.0],["2025-01-16",28.2726,29.5978,28.272634506225586,29.0623,18477678.0],["2025-01-17",29.0623,29.4253,28.3543,29.1349,10545100.0],["2025-01-20",29.1349,29.6432,28.5903,28.7537,9143300.0],["2025-01-21",28.7537,29.0078,28.3271,28.672,8355068.0],["2025-01-22",28.672,28.6719913482666,27.5011,28.1819,10915903.0],["2025-01-23",28.1819,28.9897,27.9096,28.5631,11171219.0],["2025-01-24",28.5631,28.8444,28.0276,28.2817,7796788.0],["2025-01-27",28.2817,29.0078,28.1365,28.8081,8373178.0],["2025-02-05",28.8081,28.808135986328125,27.4195,28.1002,11203874.0],["2025-02-06",28.1002,28.1728,27.5284,27.7371,9024437.0],["2025-02-07",27.7371,28.2363,27.3378,27.8733,10092823.0],["2025-02-10",27.8733,27.87327766418457,26.6117,26.8477,17425869.0],["2025-02-11",26.8477,27.5193,26.847658157348633,27.129,12338417.0],["2025-02-12",27.129,27.2833,26.7024,27.129,10963959.0],["2025-02-13",27.129,27.7734,27.0746,27.2833,11256815.0],["2025-02-14",27.2833,27.5011,27.0201,27.247,6899312.0],["2025-02-17",27.247,27.24701499938965,26.1397,26.4665,18727309.0],["2025-02-18",26.4665,26.466453552246094,25.5134,25.5951,17417302.0],["2025-02-19",25.5951,25.7313,25.0506,25.6768,17401467.0],["2025-02-20",25.6768,25.9037,25.2865,25.4771,11291166.0],["2025-02-21",25.4771,25.47713851928711,25.0506,25.2321,12000484.0],["2025-02-24",25.2321,26.2577,25.1141,25.9128,19731410.0],["2025-02-25",25.9128,26.0217,25.105,25.2502,12557027.0],["2025-02-26",25.2502,25.6314,24.9689,25.1504,12755978.0],["2025-02-27",25.1504,26.3212,24.9779,26.1942,24528218.0],["2025-02-28",26.1942,26.6298,25.8493,25.9219,15758723.0],["2025-03-03",25.9219,26.3666,25.7131,25.8039,11593466.0],["2025-03-04",25.8039,26.1579,25.4681,25.6042,8457614.0],["2025-03-05",25.6042,25.704,25.2775,25.5407,8279800.0],["2025-03-06",25.5407,25.8583,25.1958,25.5679,15125099.0],["2025-03-07",25.5679,25.8311,25.3138,25.7494,10466180.0],["2025-03-10",25.7494,26.0943,25.5588,25.6587,9193129.0],["2025-03-11",25.6587,25.86741828918457,25.3047,25.8674,8931991.0],["2025-03-12",25.8674,26.1397,25.5316,25.5588,11397386.0],["2025-03-13",25.5588,25.8402,25.4227,25.6496,9722087.0],["2025-03-14",25.6496,27.0927,25.6314,26.9203,21983733.0],["2025-03-17",26.9203,27.5919,26.920269012451172,27.2924,14056658.0],["2025-03-18",27.2924,27.719,26.9475,27.4104,11946818.0],["2025-03-19",27.4104,27.8188,27.129,27.7644,9490352.0],["2025-03-20",27.7644,28.0094,27.1926,27.2742,10237752.0],["2025-03-21",27.2742,27.9459,27.0564,27.3287,10261190.0],["2025-03-24",27.3287,28.6357,27.2379,28.1365,12954024.0],["2025-03-25",28.1365,28.5903,27.5556,27.6827,9345771.0],["2025-03-26",27.6827,27.8551,27.0473,27.3741,10358175.0],["2025-03-27",27.3741,27.5919,27.1744,27.2924,6171222.0],["2025-03-28",27.2924,27.6373,26.9566,27.4195,12011966.0],["2025-03-31",27.4195,28.3906,26.7387,26.9656,17239684.0],["2025-04-01",26.9656,27.1109,26.294,26.5209,10624245.0],["2025-04-02",26.5209,26.8023,26.1216,26.4846,8313974.0],["2025-04-03",26.4846,26.484607696533203,24.5604,25.0506,23261593.0],["2025-04-07",25.0506,25.050554275512695,22.5455,22.7906,20935903.0],["2025-04-08",22.7906,23.4168,22.7815,23.0084,11479348.0],["2025-04-09",23.0084,23.3714,22.1098,22.963,10678509.0],["2025-04-10",22.963,24.6512,22.9630069732666,24.2337,12380250.0],["2025-04-11",24.2337,24.233688354492188,23.4713,23.8888,6921246.0],["2025-04-14",23.8888,24.3789,23.7799,23.8797,6758795.0],["2025-04-15",23.8797,25.1867,23.7799,25.0869,13334269.0],["2025-04-16",25.0869,25.086856842041016,24.4424,24.7692,9382671.0],["2025-04-17",24.7692,25.5316,24.4697,25.0506,10440124.0],["2025-04-18",25.0506,25.5588,24.7964,25.4227,6160905.0],["2025-04-21",25.4227,25.577,25.0959,25.4862,5734099.0],["2025-04-22",25.4862,26.1397,25.4045,25.7404,9981548.0],["2025-04-23",25.7404,26.1397,25.2775,25.341,10051097.0],["2025-04-24",25.341,25.5044,25.1413,25.4045,5229460.0],["2025-04-25",25.4045,25.4862,25.0233,25.1413,7865649.0],["2025-04-28",25.1413,25.2775,24.5604,24.8055,7899992.0],["2025-04-29",24.8055,25.3501,24.6512,25.0506,8042484.0],["2025-04-30",25.0506,25.2321,24.86,24.9053,4307440.0],["2025-05-06",24.9053,25.0506,24.1702,24.4243,18066409.0],["2025-05-07",24.4243,25.2049,24.42428970336914,25.1958,16287598.0],["2025-05-08",25.1958,25.4953,24.869,25.1867,8391759.0],["2025-05-09",25.1867,26.3938,25.105,26.3212,14014395.0],["2025-05-12",26.3212,27.6827,26.32123374938965,27.483,19293287.0],["2025-05-13",27.483,27.7099,26.5935,26.9384,13769511.0],["2025-05-14",26.9384,26.93842124938965,26.2305,26.5935,8941926.0],["2025-05-15",26.5935,26.6571,26.0943,26.1125,5380501.0],["2025-05-16",26.1125,26.4755,25.8674,26.3666,6231739.0],["2025-05-19",26.3666,26.5844,26.1488,26.3757,5979861.0],["2025-05-20",26.3757,26.9838,26.2305,26.7932,5792658.0],["2025-05-21",26.7932,27.2107,26.5481,26.9384,6590429.0],["2025-05-22",26.9384,26.93842124938965,26.4392,26.4937,5249500.0],["2025-05-23",26.4937,27.011,26.493682861328125,26.648,7390424.0],["2025-05-26",26.648,26.7206,25.5407,25.7585,10155146.0],["2025-05-27",25.7585,25.8674,25.3591,25.4136,5490262.0],["2025-05-28",25.4136,25.813,25.3138,25.4499,5039253.0],["2025-05-29",25.4499,25.9491,25.4227,25.7404,6445832.0],["2025-05-30",25.7404,25.8674,25.3228,25.3319,8597605.0],["2025-06-03",25.3319,25.459,24.9689,25.3228,11352031.0],["2025-06-04",25.3228,25.4499,25.0687,25.3047,10726041.0],["2025-06-05",25.3047,25.304689407348633,24.9144,25.1595,7528060.0],["2025-06-06",25.1595,25.2956,25.0324,25.0506,4304459.0],["2025-06-09",25.0506,25.1867,24.7783,25.0778,6426403.0],["2025-06-10",25.0778,25.5588,24.9779,25.3138,11411529.0],["2025-06-11",25.3138,25.4862,25.223,25.3047,6207632.0],["2025-06-12",25.3047,25.304689407348633,24.9416,25.0233,6651261.0],["2025-06-13",25.0233,25.023324966430664,24.0068,24.506,16193281.0],["2025-06-16",24.506,24.6875,24.3063,24.6693,6628355.0],["2025-06-17",24.6693,24.7601,24.3971,24.4424,4204141.0],["2025-06-18",24.4424,24.669349670410156,24.3608,24.6693,4756559.0],["2025-06-19",24.6693,24.669349670410156,23.9705,24.0522,8661880.0],["2025-06-20",24.0522,24.1974,23.7163,23.7526,6980148.0],["2025-06-23",23.7526,23.7708,23.2534,23.553,7171698.0],["2025-06-24",23.553,23.9796,23.5076,23.6528,12439443.0],["2025-06-25",23.6528,24.1066,23.5711,23.9977,11928079.0],["2025-06-26",23.9977,24.0612,23.2444,23.3714,17072282.0],["2025-06-27",23.3714,23.5711,23.2534,23.3714,9947170.0],["2025-06-30",23.3714,23.5983,23.2171,23.3261,13336380.0],["2025-07-01",23.3261,23.32605743408203,23.1718,23.2534,7241120.0],["2025-07-02",23.2534,23.7799,23.1899,23.5802,14929712.0],["2025-07-03",23.5802,23.6437,22.845,23.081,29818049.0],["2025-07-04",23.081,23.916017532348633,23.08099937438965,23.916,37206921.0],["2025-07-07",23.916,24.0975,23.6891,23.7436,17045837.0],["2025-07-08",23.7436,24.1611,23.7163,23.798,20901244.0],["2025-07-09",23.798,24.1338,23.4622,23.671,24537238.0],["2025-07-10",23.671,23.8343,23.5802,23.68,12589763.0],["2025-07-11",23.68,23.9432,23.5893,23.6891,18151156.0],["2025-07-14",23.6891,24.4878,23.6074,24.0703,30506971.0],["2025-07-15",24.0703,24.1974,23.8071,23.8616,16054816.0],["2025-07-16",23.8616,24.1248,23.861560821533203,23.9886,9992625.0],["2025-07-17",23.9886,24.1157,23.9342,24.0612,10088012.0],["2025-07-18",24.0612,24.1248,23.8979,24.034,9766438.0],["2025-07-21",24.034,24.1157,23.9251,24.1157,12483358.0],["2025-07-22",24.1157,24.4152,24.1066,24.4061,12324778.0],["2025-07-23",24.4061,24.6149,24.3517,24.4697,13860955.0],["2025-07-24",24.4697,24.642118453979492,24.3517,24.6421,10772344.0],["2025-07-25",24.6421,24.7692,24.3517,24.4606,11861775.0],["2025-07-28",24.4606,24.5514,24.1974,24.2791,13563022.0],["2025-07-29",24.2791,24.3517,24.1611,24.2881,8605627.0],["2025-07-30",24.2881,24.8327,24.2065,24.6875,17979518.0],["2025-07-31",24.6875,24.687501907348633,22.9267,23.317,49179788.0],["2025-08-01",23.317,23.31698226928711,23.0175,23.1445,19629187.0],["2025-08-04",23.1445,23.144533157348633,22.8995,23.0719,15472622.0],["2025-08-05",23.0719,23.1808,23.0538,23.0901,13124010.0],["2025-08-06",23.0901,23.0901,22.9539,23.0538,11573202.0],["2025-08-07",23.0538,23.1082,22.9721,23.0356,11543417.0],["2025-08-08",23.0356,23.2262,23.035615921020508,23.1082,12398900.0],["2025-08-11",23.1082,23.1808,23.0356,23.0992,12936857.0],["2025-08-12",23.0992,23.4894,23.081,23.3442,19488105.0],["2025-08-13",23.3442,23.4804,23.1718,23.2353,16906535.0],["2025-08-14",23.2353,23.3805,22.9993,23.0628,21524568.0],["2025-08-15",23.0628,23.234529495239258,22.7195,23.2345,13362347.0],["2025-08-18",23.2345,23.5302,23.234529495239258,23.3776,16152816.0],["2025-08-19",23.3776,23.5207,23.2155,23.3204,11907936.0],["2025-08-20",23.3204,23.3967,23.1487,23.3585,10915239.0],["2025-08-21",23.3585,23.7687,23.3108,23.5493,20478544.0],["2025-08-22",23.5493,23.616,23.3681,23.5302,15392323.0],["2025-08-25",23.5302,24.5889,23.53020668029785,24.4172,33460246.0],["2025-08-26",24.4172,24.6557,24.112,24.4268,20969681.0],["2025-08-27",24.4268,24.8941,24.2169,24.2456,23838257.0],["2025-08-28",24.2456,24.3982,23.721,24.2837,19438931.0],["2025-08-29",24.2837,24.608,24.236,24.2551,15562119.0],["2025-09-01",24.2551,24.2742,23.8927,24.0071,13487995.0],["2025-09-02",24.0071,24.1979,23.8068,23.9785,11721400.0],["2025-09-03",23.9785,24.1216,23.5207,23.5302,12320452.0],["2025-09-04",23.5302,23.6828,23.1678,23.4634,12331459.0],["2025-09-05",23.4634,23.6542,23.3776,23.6351,7935689.0],["2025-09-08",23.6351,23.988,23.6351,23.969,11396675.0],["2025-09-09",23.969,24.112,23.8068,24.0548,9856425.0],["2025-09-10",24.0548,24.05479621887207,23.5779,23.7687,10494135.0],["2025-09-11",23.7687,23.9117,23.5874,23.8926,7472376.0],["2025-09-12",23.8926,23.9022,23.6351,23.7019,8971228.0],["2025-09-15",23.7019,23.7782,23.4825,23.616,8826647.0],["2025-09-16",23.616,23.6637,23.3681,23.5016,6651998.0],["2025-09-17",23.5016,24.3219,23.473,24.1025,18103775.0],["2025-09-18",24.1025,24.36,23.6447,23.8831,16555481.0],["2025-09-19",23.8831,24.2074,23.5588,24.1597,11331073.0],["2025-09-22",24.1597,24.159713745117188,23.7114,23.8545,9869600.0],["2025-09-23",23.8545,24.0166,23.6256,23.969,8628568.0],["2025-09-24",23.969,26.2295,23.74,26.0387,49154433.0],["2025-09-25",26.0387,26.4107,25.6667,25.7049,26394703.0],["2025-09-26",25.7049,26.0387,25.0944,25.9052,20784639.0],["2025-09-29",25.9052,25.90516471862793,25.1612,25.3233,14588520.0],["2025-09-30",25.3233,25.4283,24.7797,24.8369,14783018.0],["2025-10-09",24.8369,24.836912155151367,24.0453,24.5412,18019107.0],["2025-10-10",24.5412,25.1517,24.4554,24.7225,15025495.0],["2025-10-13",24.7225,24.722454071044922,23.9785,24.2742,13534236.0],["2025-10-14",24.2742,25.1326,24.274169921875,24.5698,14879244.0],["2025-10-15",24.5698,24.9895,24.4649,24.8655,9594299.0],["2025-10-16",24.8655,25.0467,24.4745,24.608,7633038.0],["2025-10-17",24.608,24.7415,23.9594,24.0166,9549833.0],["2025-10-20",24.0166,24.3028,23.864,23.9117,9281946.0],["2025-10-21",23.9117,23.9403,23.7305,23.845,9444657.0],["2025-10-22",23.845,24.0357,23.6637,23.8926,6637240.0],["2025-10-23",23.8926,23.9213,23.5874,23.8163,7662321.0],["2025-10-24",23.8163,23.9117,23.6637,23.6733,7935961.0],["2025-10-27",23.6733,24.4268,23.673276901245117,24.2169,16731847.0],["2025-10-28",24.2169,24.5317,24.0834,24.2074,11188846.0],["2025-10-29",24.2074,24.4935,23.6351,24.4268,14277824.0],["2025-10-30",24.4268,24.8846,23.9213,23.9785,15532317.0],["2025-10-31",23.9785,24.5794,23.845,24.4077,12566470.0],["2025-11-03",24.4077,24.7415,24.2265,24.5412,9047307.0],["2025-11-04",24.5412,24.6462,24.36,24.5126,7599489.0],["2025-11-05",24.5126,24.8941,24.1406,24.8083,10913449.0],["2025-11-06",24.8083,24.8274,24.608,24.6271,6725417.0],["2025-11-07",24.6271,24.9704,24.5317,24.7988,8881516.0],["2025-11-10",24.7988,25.7239,24.7129,25.5999,13725898.0],["2025-11-11",25.5999,25.9433,25.476,25.7049,10508517.0],["2025-11-12",25.7049,26.7922,25.6476,26.4298,22848351.0],["2025-11-13",26.4298,26.429752349853516,25.6572,25.9624,15733250.0],["2025-11-14",25.9624,26.0959,25.495,25.5046,8178030.0],["2025-11-17",25.5046,25.5618,24.8178,25.0563,9578948.0],["2025-11-18",25.0563,25.1326,24.5794,24.608,6085716.0],["2025-11-19",24.608,24.9609,24.5317,24.7034,5921646.0],["2025-11-20",24.7034,25.1803,24.6938,25.0372,7318470.0],["2025-11-21",25.0372,25.2757,24.7892,24.8369,9963249.0],["2025-11-24",24.8369,25.3901,24.836912155151367,25.1803,10102971.0],["2025-11-25",25.1803,25.2375,24.8178,25.0849,6053435.0],["2025-11-26",25.0849,25.3424,24.8941,25.3043,6648243.0],["2025-11-27",25.3043,25.5618,25.0563,25.3615,4994731.0],["2025-11-28",25.3615,25.4092,25.0944,25.2947,5099078.0],["2025-12-01",25.2947,25.4855,25.104,25.3233,5621608.0],["2025-12-02",25.3233,25.8384,25.1994,25.5999,6441972.0],["2025-12-03",25.5999,25.9815,25.5141,25.7049,7406378.0],["2025-12-04",25.7049,25.8956,25.495,25.7812,4445535.0],["2025-12-05",25.7812,25.781171798706055,25.0658,25.3043,8055173.0],["2025-12-08",25.3043,25.3615,24.8274,25.1231,8090011.0],["2025-12-09",25.1231,25.3424,24.8941,24.8941,4650280.0],["2025-12-10",24.8941,24.9895,24.6175,24.856,4509119.0],["2025-12-11",24.856,25.1326,24.6652,24.7225,4628399.0],["2025-12-12",24.7225,24.9132,24.608,24.7511,7483583.0],["2025-12-15",24.7511,25.1326,24.6652,24.98,5767311.0],["2025-12-16",24.98,25.0658,24.5317,24.608,5401711.0],["2025-12-17",24.608,24.9228,24.1502,24.7511,6232063.0],["2025-12-18",24.7511,24.751070022583008,24.5222,24.6366,3339987.0],["2025-12-19",24.6366,24.8464,24.484,24.6175,5330732.0],["2025-12-22",24.6175,24.7034,24.0548,24.0929,11845737.0],["2025-12-23",24.0929,24.2265,23.8736,23.8926,8087201.0],["2025-12-24",23.8926,23.988,23.8068,23.9785,5365539.0],["2025-12-25",23.9785,24.1216,23.8831,24.0834,4530332.0],["2025-12-26",24.0834,24.3219,24.0357,24.1311,5708691.0],["2025-12-29",24.1311,24.3791,24.0357,24.0643,6678103.0],["2025-12-30",24.0643,24.064332962036133,23.8926,23.9976,4199438.0],["2025-12-31",23.9976,24.3982,23.616,23.6637,9970226.0],["2026-01-05",23.6637,23.845,23.5779,23.74,9960120.0],["2026-01-06",23.74,23.8926,23.6637,23.8545,9635410.0],["2026-01-07",23.8545,23.9308,23.6924,23.7114,8036793.0],["2026-01-08",23.7114,23.711429595947266,23.4825,23.5397,8961561.0],["2026-01-09",23.5397,23.6351,23.5016,23.5874,10604438.0],["2026-01-12",23.5874,23.8927,23.5397,23.7591,10727445.0],["2026-01-13",23.7591,23.8259,23.473,23.5111,13410911.0],["2026-01-14",23.5111,23.5779,23.2345,23.3585,12741841.0],["2026-01-15",23.3585,23.4539,23.2059,23.2441,8117701.0],["2026-01-16",23.2441,23.3871,23.2155,23.3204,6675114.0],["2026-01-19",23.3204,23.597,23.3108,23.5207,8135265.0],["2026-01-20",23.5207,23.845,23.5111,23.721,14287754.0],["2026-01-21",23.721,23.7496,23.4634,23.5588,10564354.0],["2026-01-22",23.5588,23.6256,23.4825,23.5874,6341749.0],["2026-01-23",23.5874,23.6351,23.3394,23.4253,12457082.0],["2026-01-26",23.4253,23.425289154052734,22.9484,22.9865,12977766.0],["2026-01-27",22.9865,23.0915,22.605,22.6432,11407220.0],["2026-01-28",22.6432,22.7004,22.338,22.5287,9535968.0],["2026-01-29",22.5287,23.0152,22.4143,22.977,12010312.0],["2026-01-30",22.977,23.1296,22.7099,22.7576,7503788.0],["2026-02-02",22.7576,23.0247,22.4238,22.4524,6355079.0],["2026-02-03",22.4524,22.8912,22.452415466308594,22.8339,7631919.0],["2026-02-04",22.8339,23.2059,22.7481,23.1773,9478274.0],["2026-02-05",23.1773,23.349,23.0628,23.1201,10567284.0],["2026-02-06",23.1201,23.1773,22.853,22.9484,7505067.0],["2026-02-09",22.9484,23.0724,22.8912,22.9484,5802949.0],["2026-02-10",22.9484,23.1487,22.9007,23.0915,4773377.0],["2026-02-11",23.0915,23.2727,23.0342,23.1678,4929260.0],["2026-02-12",23.1678,23.2536,22.9579,22.9675,5103600.0],["2026-02-13",22.9675,23.101,22.7099,22.7481,6297306.0],["2026-02-24",22.7481,22.9484,22.7386,22.7481,5152264.0],["2026-02-25",22.7481,23.1964,22.748092651367188,22.9293,6856450.0],["2026-02-26",22.9293,23.0056,22.5669,22.6146,7914374.0],["2026-02-27",22.6146,22.6622,22.5383,22.6432,3503378.0],["2026-03-02",22.6432,22.643173217773438,22.0709,22.2426,9338863.0],["2026-03-03",22.2426,22.462,21.8897,21.966,8977624.0],["2026-03-04",21.966,21.965978622436523,21.5177,21.6035,6941909.0],["2026-03-05",21.6035,21.9183,21.603532791137695,21.7943,4739351.0],["2026-03-06",21.7943,22.109,21.7371,22.0804,5074901.0],["2026-03-09",22.0804,22.080432891845703,21.5558,21.7371,7553587.0],["2026-03-10",21.7371,22.0327,21.7370662689209,22.0137,5435177.0],["2026-03-11",22.0137,22.0327,21.8515,21.9183,7144344.0],["2026-03-12",21.9183,21.966,21.3842,21.4128,12490302.0],["2026-03-13",21.4128,21.718,21.41277503967285,21.594,10897348.0],["2026-03-16",21.594,21.6894,21.4032,21.6703,5060400.0],["2026-03-17",21.6703,22.1472,21.670299530029297,21.9755,9319167.0],["2026-03-18",21.9755,22.0327,21.7943,21.8992,5043335.0],["2026-03-19",21.8992,21.89920997619629,21.4128,21.47,6027246.0],["2026-03-20",21.47,21.6321,21.1553,21.2697,7258832.0],["2026-03-23",21.2697,21.269704818725586,20.0584,20.1919,14757640.0],["2026-03-24",20.1919,20.7451,20.191911697387695,20.6879,7704826.0],["2026-03-25",20.6879,21.5368,20.6688,21.4605,10718591.0],["2026-03-26",21.4605,21.8706,21.3746,21.4414,6813449.0],["2026-03-27",21.4414,21.441387176513672,20.9168,21.2029,6829899.0],["2026-03-30",21.2029,21.202938079833984,20.2778,20.3827,12752197.0],["2026-03-31",20.3827,21.0026,20.2396,20.5448,14569547.0],["2026-04-01",20.5448,21.6989,20.544818878173828,21.3174,19911556.0],["2026-04-02",21.3174,21.3174,20.726,20.8119,11715187.0],["2026-04-03",20.8119,20.9073,20.4113,20.5162,5393800.0],["2026-04-07",20.5162,20.6497,20.2491,20.3827,4427107.0],["2026-04-08",20.3827,21.1076,20.382673263549805,21.0122,9764432.0],["2026-04-09",21.0122,21.2697,20.7833,21.0122,8567817.0],["2026-04-10",21.0122,21.4891,21.01218032836914,21.222,7916457.0],["2026-04-13",21.222,21.2888,20.9168,20.9645,6690002.0],["2026-04-14",20.9645,21.1266,20.8691,21.0694,5114300.0],["2026-04-15",21.0694,21.7275,20.9836,21.5082,11578945.0],["2026-04-16",21.5082,21.8897,21.3842,21.8134,8660386.0],["2026-04-17",21.8134,21.813369750976562,21.346,21.4223,6556087.0],["2026-04-20",21.4223,21.5463,21.3269,21.4605,3980238.0],["2026-04-21",21.4605,21.7943,21.3937,21.5558,5031530.0],["2026-04-22",21.5558,21.6226,21.3842,21.5463,4225427.0],["2026-04-23",21.5463,21.718,21.2792,21.4509,4918858.0],["2026-04-24",21.4509,21.7848,21.0599,21.47,8192847.0],["2026-04-27",21.47,21.6989,21.3174,21.4414,5031746.0],["2026-04-28",21.4414,21.7275,21.2983,21.6703,9942073.0],["2026-04-29",21.6703,22.7481,21.6321,22.4429,18813749.0],["2026-04-30",22.4429,23.1678,22.3666,22.9198,15191558.0],["2026-05-06",22.9198,23.1868,22.729,23.1392,13087909.0],["2026-05-07",23.1392,23.5302,23.0438,23.1201,8430115.0],["2026-05-08",23.1201,23.6351,22.9865,23.473,11934931.0],["2026-05-11",23.473,23.8736,23.1487,23.597,11790405.0],["2026-05-12",23.597,23.596973419189453,22.9484,23.3681,10826298.0],["2026-05-13",23.3681,23.5302,22.7099,22.9198,9929220.0],["2026-05-14",22.9198,22.9389,22.4143,22.4715,8211870.0],["2026-05-15",22.4715,23.5016,22.47149085998535,23.3299,14564285.0],["2026-05-18",23.3299,23.5207,22.8053,22.9484,9652914.0],["2026-05-19",22.9484,23.5207,22.853,23.3204,10043450.0],["2026-05-20",23.3204,23.6351,22.9579,23.4158,8486500.0],["2026-05-21",23.4158,23.7114,23.0533,23.0915,7311632.0],["2026-05-22",23.0915,23.1678,22.7767,22.9961,5466158.0],["2026-05-25",22.9961,24.0166,22.6432,23.7973,14443887.0],["2026-05-26",23.7973,23.797271728515625,23.2918,23.4348,7340300.0],["2026-05-27",23.4348,23.74,23.0819,23.4062,6851250.0],["2026-05-28",23.4062,23.4158,22.6527,22.9675,6539034.0],["2026-05-29",22.9675,23.8831,22.7672,23.5207,12495974.0],["2026-06-01",23.5207,24.112,22.8435,24.0166,14422593.0],["2026-06-02",24.0166,25.6476,24.016643524169922,25.4283,24868477.0],["2026-06-03",25.4283,25.7526,24.7988,25.3233,17579353.0],["2026-06-04",25.3233,25.7907,24.9228,25.3233,13333892.0],["2026-06-05",25.3233,26.2295,25.323347091674805,25.495,15027287.0],["2026-06-08",25.495,26.2295,25.0181,25.5523,16278011.0],["2026-06-09",25.5523,26.1532,25.1421,25.495,12191352.0],["2026-06-10",25.495,25.6953,25.0849,25.4092,8531984.0],["2026-06-11",25.4092,27.9463,25.1517,27.9463,32324777.0],["2026-06-12",27.9463,30.3308,27.3454,27.374,51173437.0],["2026-06-15",27.374,27.37401580810547,25.8098,27.1546,30972994.0],["2026-06-16",27.1546,28.0321,26.1245,27.002,21155600.0],["2026-06-17",27.002,27.0402,26.4107,26.5919,15066861.0],["2026-06-18",26.5919,26.591899871826172,25.6858,25.6953,12499698.0],["2026-06-22",25.6953,25.8384,25.1135,25.6572,12995725.0],["2026-06-23",25.6572,26.3344,25.3043,25.6667,11089460.0],["2026-06-24",25.6667,26.0292,24.8178,25.9052,12175379.0],["2026-06-25",25.9052,26.6682,25.4664,26.1436,16428975.0],["2026-06-26",26.1436,26.143613815307617,24.9895,25.2566,10915837.0],["2026-06-29",25.2566,26.8303,25.256582260131836,26.611,22822476.0],["2026-06-30",26.611,26.6777,25.7526,26.0578,13788365.0],["2026-07-01",26.0578,26.1627,24.3219,25.619,18660254.0],["2026-07-02",25.619,26.115,24.4935,25.0277,15939096.0],["2026-07-03",25.0277,25.9242,24.6557,25.1135,13584562.0],["2026-07-06",25.1135,25.4378,24.6462,25.1517,10635450.0],["2026-07-07",25.1517,25.4473,24.608,24.7225,8419400.0],["2026-07-08",24.7225,24.9228,24.0834,24.2074,8809500.0],["2026-07-09",24.2074,24.2074031829834,23.5493,23.6733,8077117.0],["2026-07-10",23.6733,24.1979,23.5588,23.6351,8059030.0],["2026-07-13",23.6351,23.7687,23.1964,23.349,7373135.0],["2026-07-14",23.349,24.36,23.3013,24.2742,12302161.0],["2026-07-15",24.2742,25.1612,23.9213,25.0372,10128056.0],["2026-07-16",25.0372,25.352,24.3505,24.4935,7280570.0],["2026-07-17",24.4935,24.7415,23.845,23.8831,7113278.0],["2026-07-20",23.8831,24.4745,23.8259,24.2456,8043864.0],["2026-07-21",24.2456,25.8002,24.0929,24.9609,19494128.0],["2026-07-22",24.9609,24.960905075073242,23.7687,24.4649,11646021.0],["2026-07-23",24.4649,24.6366,23.9403,24.2742,9801219.0],["2026-07-24",24.2742,24.274169921875,22.3666,23.3108,28440144.0],["2026-07-27",23.3108,24.1883,22.8435,23.988,14179608.0],["2026-07-28",23.988,24.7511,23.6542,24.6175,12242806.0],["2026-07-29",24.6175,25.5523,24.3791,25.2661,14998618.0],["2026-07-30",25.2661,26.0578,25.0467,25.8956,14951222.0],["2026-07-31",25.8956,26.1341,25.247,26.1245,13471740.0],["2026-08-03",26.1245,26.5156,25.4473,26.1532,14035923.0],["2026-08-04",26.1532,26.2008,25.5046,25.5618,13618024.0],["2026-08-05",25.5618,26.0387,25.228,25.9624,9211101.0],["2026-08-06",25.9624,26.1341,25.4855,25.619,5881701.0],["2026-08-07",25.619,25.7526,25.1326,25.228,7982956.0],["2026-08-10",25.228,25.8479,24.9228,25.5618,7421209.0],["2026-08-11",25.5618,26.6014,25.4283,25.991,11235503.0],["2026-08-12",25.991,26.611,25.4664,26.4107,12577503.0],["2026-08-13",26.4107,26.5633,26.0196,26.115,11174837.0],["2026-08-14",26.115,26.2,25.24,25.69,9024570.0],["2026-08-17",25.69,25.94,25.31,25.5,11158794.0],["2026-08-18",25.5,25.96,24.11,25.74,19077339.0],["2026-08-19",25.74,26.14,25.32,25.73,9785155.0],["2026-08-20",25.73,26.05,25.43,25.63,5947600.0],["2026-08-21",25.63,25.74,24.9,25.0,5196078.0],["2026-08-24",25.0,25.21,24.71,24.78,5362930.0],["2026-08-25",24.78,25.71,24.78,25.67,8278494.0],["2026-08-26",25.67,26.34,25.52,26.12,7537996.0],["2026-08-27",26.12,26.36,25.82,26.13,5209731.0],["2026-08-28",26.13,26.65,25.78,26.51,6938496.0],["2026-08-31",26.51,26.7,26.18,26.23,5482400.0],["2026-09-01",26.23,27.0,26.18,26.68,8123394.0],["2026-09-02",26.68,26.8,26.08,26.45,5329964.0],["2026-09-03",26.45,27.7,26.32,27.18,9931061.0],["2026-09-04",27.18,28.01,27.08,27.88,10846624.0],["2026-09-07",27.88,28.03,27.2,27.9,11182422.0],["2026-09-08",27.9,27.98,27.51,27.67,5826300.0],["2026-09-09",27.67,28.08,27.35,27.81,8580090.0],["2026-09-10",27.81,28.33,27.41,28.16,9557100.0],["2026-09-11",28.16,29.46,27.83,29.12,26353253.0],["2026-09-14",29.12,29.3,28.3,28.63,12689508.0]]}