{"t":"002046.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",10.3342,10.8181,10.2541,10.3342,9164466.0],["2010-08-23",10.3342,10.4599,10.1398,10.2084,5045864.0],["2010-08-24",10.2084,10.5437,10.1436,10.3723,4576983.0],["2010-08-25",10.3723,10.372257232666016,9.945480346679688,9.9455,4729165.0],["2010-08-26",9.9455,10.2465,9.8845,10.0217,3151106.0],["2010-08-27",10.0217,10.1474,9.934,10.0674,2673876.0],["2010-08-30",10.0674,10.6695,10.067414283752441,10.6276,4252565.0],["2010-08-31",10.6276,10.799,10.4218,10.7381,5701955.0],["2010-09-01",10.7381,11.0963,10.2884,10.3646,6605263.0],["2010-09-02",10.3646,10.6123,10.3075,10.5094,3309836.0],["2010-09-03",10.5094,10.6504,10.1932,10.3723,3724712.0],["2010-09-06",10.3723,11.1991,10.3037,10.6314,9339364.0],["2010-09-07",10.6314,10.7076,10.4599,10.6314,4136102.0],["2010-09-08",10.6314,10.7381,10.5209,10.6923,3616675.0],["2010-09-09",10.6923,10.9286,10.5971,10.6504,5658086.0],["2010-09-10",10.6504,10.6885,10.357,10.5323,4064467.0],["2010-09-13",10.5323,10.6771,10.4408,10.5132,3807692.0],["2010-09-14",10.5132,10.7838,10.479,10.7838,5166041.0],["2010-09-15",10.7838,11.0467,10.376067161560059,10.3761,5736082.0],["2010-09-16",10.3761,10.4104,9.8464,10.0903,4395226.0],["2010-09-17",10.0903,10.1703,9.8502,9.9531,3054858.0],["2010-09-20",9.9531,9.9798,9.5263,9.6673,3159050.0],["2010-09-21",9.6673,9.8274,9.5682,9.6787,1195862.0],["2010-09-27",9.6787,9.922613143920898,9.678740501403809,9.9226,1947461.0],["2010-09-28",9.9226,9.9645,9.8121,9.9302,1748342.0],["2010-09-29",9.9302,10.0598,9.8121,9.8159,1898405.0],["2010-09-30",9.8159,9.9264,9.7168,9.8769,1821894.0],["2010-10-08",9.8769,10.2122,9.876886367797852,10.0827,1978912.0],["2010-10-11",10.0827,10.2313,10.0331,10.0865,2152894.0],["2010-10-12",10.0865,10.1855,9.8997,9.9798,2793103.0],["2010-10-13",9.9798,10.1208,9.8274,10.117,3891843.0],["2010-10-14",10.117,10.1741,9.8693,9.8807,2562510.0],["2010-10-15",9.8807,10.0103,9.5263,9.5835,5043033.0],["2010-10-18",9.5835,9.583477020263672,9.1605,9.1758,3576787.0],["2010-10-19",9.1758,9.5797,9.175750732421875,9.3053,3663655.0],["2010-10-20",9.3053,9.5035,9.2215,9.4463,3174798.0],["2010-10-21",9.4463,9.5263,9.2596,9.4768,2742681.0],["2010-10-22",9.4768,9.8273,9.3053,9.7549,4452358.0],["2010-10-25",9.7549,9.9455,9.6978,9.7549,3887923.0],["2010-10-26",9.7549,9.7931,9.4463,9.6292,5125156.0],["2010-10-27",9.6292,9.8312,9.4882,9.7245,5080892.0],["2010-10-28",9.7245,10.6695,9.724467277526855,10.5361,11598778.0],["2010-10-29",10.5361,10.6695,9.755,10.2351,6375879.0],["2010-11-01",10.2351,10.4713,10.117,10.3494,6330168.0],["2010-11-02",10.3494,11.1725,10.1055,10.7419,12882630.0],["2010-11-03",10.7419,10.8181,10.3723,10.3913,8300988.0],["2010-11-04",10.3913,10.6695,10.2884,10.4751,4821390.0],["2010-11-05",10.4751,11.0505,10.2084,10.8829,9780133.0],["2010-11-08",10.8829,11.4811,10.882865905761719,11.001,10689504.0],["2010-11-09",11.001,11.000993728637695,10.6771,10.8638,6171207.0],["2010-11-10",10.8638,11.0467,10.6695,10.9934,4776005.0],["2010-11-11",10.9934,11.1267,10.7343,10.7495,6596814.0],["2010-11-12",10.7495,10.749499320983887,9.9074,9.9379,7778708.0],["2010-11-15",9.9379,10.1741,9.9112,10.1322,3656866.0],["2010-11-16",10.1322,10.2313,9.7168,9.995,4798848.0],["2010-11-17",9.995,9.995015144348145,9.5263,9.5568,4050040.0],["2010-11-18",9.5568,9.8312,9.556802749633789,9.7549,2337787.0],["2010-11-19",9.7549,10.0179,9.6787,10.0103,2963915.0],["2010-11-22",10.0103,10.136,9.8731,9.8959,3876153.0],["2010-11-23",9.8959,10.2884,9.8883,10.2656,5585005.0],["2010-11-24",10.2656,10.5361,10.136,10.4523,4899460.0],["2010-11-25",10.4523,10.5856,10.2884,10.4408,4394162.0],["2010-11-26",10.4408,10.479,10.2541,10.2618,3717076.0],["2010-11-29",10.2618,10.261751174926758,9.8693,9.9493,7038382.0],["2010-11-30",9.9493,10.0484,9.4653,9.6444,5230140.0],["2010-12-01",9.6444,9.713,9.5111,9.6787,2442900.0],["2010-12-02",9.6787,9.9036,9.62158203125,9.6216,2955913.0],["2010-12-03",9.6216,9.6216,9.62158203125,9.6216,0.0],["2010-12-06",9.6216,9.7854,9.1986,9.2901,4321540.0],["2010-12-07",9.2901,9.4882,9.1758,9.4425,2434836.0],["2010-12-08",9.4425,9.5911,9.3815,9.5073,2561460.0],["2010-12-09",9.5073,9.5187,9.2062,9.2139,1598614.0],["2010-12-10",9.2139,9.332,9.1872,9.2977,2162202.0],["2010-12-13",9.2977,9.6597,9.297687530517578,9.6444,3265849.0],["2010-12-14",9.6444,9.6749,9.5301,9.6216,2335412.0],["2010-12-15",9.6216,9.713,9.5339,9.6102,2964946.0],["2010-12-16",9.6102,9.713,9.5682,9.614,1967787.0],["2010-12-17",9.614,9.6597,9.5644,9.6025,1361934.0],["2010-12-20",9.6025,9.7092,9.2977,9.3358,2857893.0],["2010-12-21",9.3358,9.5644,9.2901,9.4806,3112971.0],["2010-12-22",9.4806,9.5111,9.3396,9.4387,2362931.0],["2010-12-23",9.4387,9.438677787780762,9.1757,9.1872,2599872.0],["2010-12-24",9.1872,9.2177,8.7185,8.8404,2379042.0],["2010-12-27",8.8404,9.05,8.6156,8.6308,2410617.0],["2010-12-28",8.6308,8.630844116210938,8.3489,8.3641,1911893.0],["2010-12-29",8.3641,8.5508,8.36410903930664,8.4822,1552571.0],["2010-12-30",8.4822,8.6042,8.4403,8.547,1332191.0],["2010-12-31",8.547,8.8785,8.547013282775879,8.8214,2101298.0],["2011-01-04",8.8214,8.9166,8.6804,8.8328,1671635.0],["2011-01-05",8.8328,8.909,8.7109,8.8061,1591875.0],["2011-01-06",8.8061,8.9814,8.7642,8.7909,1258555.0],["2011-01-07",8.7909,9.671119689941406,8.790885925292969,9.6711,5932439.0],["2011-01-10",9.6711,10.6352,9.671119689941406,10.5437,20129208.0],["2011-01-11",10.5437,10.543731689453125,9.5301,9.8312,12432776.0],["2011-01-12",9.8312,10.8143,9.6787,10.8143,19163690.0],["2011-01-13",10.8143,11.0124,10.4027,10.6123,16061676.0],["2011-01-14",10.6123,10.9743,9.9836,10.5704,13917738.0],["2011-01-17",10.5704,10.570405006408691,9.9379,10.1398,9183586.0],["2011-01-18",10.1398,10.2046,9.6711,9.8312,7599005.0],["2011-01-19",9.8312,10.8143,9.7245,10.8143,17042267.0],["2011-01-20",10.8143,10.9553,10.4027,10.4828,19494313.0],["2011-01-21",10.4828,11.3058,9.9112,10.658,19981871.0],["2011-01-24",10.658,10.86,10.338,10.4332,11076610.0],["2011-01-25",10.4332,10.433225631713867,9.5263,9.6787,10304690.0],["2011-01-26",9.6787,10.0331,9.5987,10.0026,6077442.0],["2011-01-27",10.0026,10.8524,9.6978,10.2503,9949433.0],["2011-01-28",10.2503,11.0505,10.0407,10.8905,14805675.0],["2011-01-31",10.8905,11.9803,10.7076,11.8317,26323452.0],["2011-02-01",11.8317,11.831687927246094,11.3096,11.4926,14303108.0],["2011-02-09",11.4926,12.4299,11.2411,11.584,19831916.0],["2011-02-10",11.584,11.9193,11.1648,11.6564,16286265.0],["2011-02-11",11.6564,12.75,11.3363,12.2013,22363229.0],["2011-02-14",12.2013,12.4033,11.8888,12.0641,14263888.0],["2011-02-15",12.0641,12.5709,11.8164,11.8241,18044307.0],["2011-02-16",11.8241,12.0108,11.5535,12.0108,12970159.0],["2011-02-17",12.0108,12.4947,11.8126,12.2699,18473071.0],["2011-02-18",12.2699,12.269899368286133,11.6602,11.7517,12864615.0],["2011-02-21",11.7517,11.8812,11.6221,11.8088,8135849.0],["2011-02-22",11.8088,11.8469,11.0848,11.0886,11672211.0],["2011-02-23",11.0886,11.302,10.9934,11.161,6365452.0],["2011-02-24",11.161,11.584,11.1039,11.5459,7507377.0],["2011-02-25",11.5459,11.6297,11.3477,11.4163,5105902.0],["2011-02-28",11.4163,11.6907,11.3249,11.5573,5467102.0],["2011-03-01",11.5573,11.6907,11.4354,11.5078,4768696.0],["2011-03-02",11.5078,11.507792472839355,11.0505,11.1915,5081325.0],["2011-03-03",11.1915,11.4049,10.9934,11.0658,4358474.0],["2011-03-04",11.0658,11.1572,10.8638,11.0543,4371644.0],["2011-03-07",11.0543,11.5078,11.0239,11.2372,4649385.0],["2011-03-08",11.2372,11.424,11.2258,11.3706,2825168.0],["2011-03-09",11.3706,11.8888,11.3706,11.7136,8631144.0],["2011-03-10",11.7136,11.7212,11.3554,11.3897,4905417.0],["2011-03-11",11.3897,11.4316,11.1458,11.1877,4772810.0],["2011-03-14",11.1877,11.187708854675293,10.8676,10.9362,4182688.0],["2011-03-15",10.9362,11.0886,10.6314,10.7686,4931540.0],["2011-03-16",10.7686,11.0048,10.7647,10.9705,3337495.0],["2011-03-17",10.9705,10.970510482788086,10.7076,10.8333,2808851.0],["2011-03-18",10.8333,11.0315,10.7914,10.9781,2566833.0],["2011-03-21",10.9781,11.2296,10.7381,11.1153,4422941.0],["2011-03-22",11.1153,11.115310668945312,10.8219,10.9324,3202087.0],["2011-03-23",10.9324,11.1534,10.8905,11.0467,2379478.0],["2011-03-24",11.0467,11.1496,10.955267906188965,10.9553,2446700.0],["2011-03-25",10.9553,11.0048,10.7647,10.7838,4044754.0],["2011-03-28",10.7838,11.0086,10.7266,10.841,3557899.0],["2011-03-29",10.841,10.9248,10.6047,10.7419,3210501.0],["2011-03-30",10.7419,10.741875648498535,10.216,10.2427,4610641.0],["2011-03-31",10.2427,10.4218,9.9493,9.9912,3212442.0],["2011-04-01",9.9912,10.1322,9.9836,10.0788,2702373.0],["2011-04-06",10.0788,10.1855,9.9074,9.9874,2465150.0],["2011-04-07",9.9874,10.117,9.9379,10.117,1966110.0],["2011-04-08",10.117,10.4713,10.116950035095215,10.4256,3585920.0],["2011-04-11",10.4256,10.6123,10.2503,10.2846,3220619.0],["2011-04-12",10.2846,10.479,10.2122,10.2313,1932127.0],["2011-04-13",10.2313,10.2313,9.9455,10.1741,2245354.0],["2011-04-14",10.1741,10.2465,9.9874,10.0255,2076023.0],["2011-04-15",10.0255,10.0865,9.8273,9.9645,2654204.0],["2011-04-18",9.9645,9.96452808380127,9.6406,9.7892,3184943.0],["2011-04-19",9.7892,10.6238,9.789246559143066,10.4066,9414882.0],["2011-04-20",10.4066,10.4408,10.0865,10.338,4655744.0],["2011-04-21",10.338,10.338,10.337960243225098,10.338,0.0],["2011-04-22",10.338,10.4256,9.6978,9.854,8744672.0],["2011-04-25",9.854,9.9455,9.2177,9.9455,8665445.0],["2011-04-26",9.9455,9.945480346679688,9.5263,9.7549,3062588.0],["2011-04-27",9.7549,9.754948616027832,9.3206,9.3853,3360370.0],["2011-04-28",9.3853,9.5263,9.213855743408203,9.2139,3085964.0],["2011-04-29",9.2139,9.393,9.0119,9.2367,1873892.0],["2011-05-03",9.2367,9.236720085144043,9.2367,9.2367,0.0],["2011-05-04",9.2367,9.2977,8.9624,9.0233,2257735.0],["2011-05-05",9.0233,9.023329734802246,8.5737,8.7337,3471359.0],["2011-05-06",8.7337,8.8747,8.486,8.8099,3800606.0],["2011-05-09",8.8099,9.2482,8.8061,9.0005,3889641.0],["2011-05-10",9.0005,9.0233,8.8519,8.97,2069843.0],["2011-05-11",8.97,9.1262,8.9357,9.0119,2519111.0],["2011-05-12",9.0119,9.011896133422852,8.6042,8.6232,2572487.0],["2011-05-13",8.6232,8.7414,8.307,8.7223,3034944.0],["2011-05-16",8.7223,8.7604,8.5813,8.6118,1793206.0],["2011-05-17",8.6118,9.111,8.5661,8.9586,3918295.0],["2011-05-18",8.9586,8.958550453186035,8.8099,8.8633,2150723.0],["2011-05-19",8.8633,9.0614,8.7642,8.7642,2124046.0],["2011-05-20",8.7642,8.8214,8.6232,8.6423,1521436.0],["2011-05-23",8.6423,8.6994,8.3832,8.4136,1808653.0],["2011-05-24",8.4136,8.41364574432373,8.1774,8.2879,1973385.0],["2011-05-25",8.2879,8.909,8.2231,8.5127,3418844.0],["2011-05-26",8.5127,8.6308,8.3832,8.3984,2037960.0],["2011-05-27",8.3984,8.5089,8.0021,8.0021,1596095.0],["2011-05-30",8.0021,8.1164,7.6592,7.7354,1671590.0],["2011-05-31",7.7354,7.9283,7.735370635986328,7.8899,1346372.0],["2011-06-01",7.8899,8.0127,7.889946937561035,7.9858,1301379.0],["2011-06-02",7.9858,7.985840797424316,7.702,7.7595,1865845.0],["2011-06-03",7.7595,7.9782,7.7097,7.9245,1741890.0],["2011-06-07",7.9245,8.0357,7.8708,8.028,1622497.0],["2011-06-08",8.028,8.2121,7.8017,8.1469,2727010.0],["2011-06-09",8.1469,8.146937370300293,7.8554,7.8708,1858508.0],["2011-06-10",7.8708,7.9973,7.771,7.9245,1298607.0],["2011-06-13",7.9245,7.9667,7.748,7.9398,1315843.0],["2011-06-14",7.9398,7.939810752868652,7.9398,7.9398,0.0],["2011-06-15",7.9398,7.939810752868652,7.9398,7.9398,0.0],["2011-06-16",7.9398,7.939810752868652,7.9398,7.9398,0.0],["2011-06-17",7.9398,7.939810752868652,7.6406,7.6445,1442479.0],["2011-06-20",7.6445,7.7442,7.3645,7.4412,1392559.0],["2011-06-21",7.4412,7.6099,7.4028,7.4795,1097429.0],["2011-06-22",7.4795,7.5486,7.3299,7.3568,1367934.0],["2011-06-23",7.3568,7.4757,7.0461,7.445,2967478.0],["2011-06-24",7.445,8.189129829406738,7.3338,8.1891,11150280.0],["2011-06-27",8.1891,8.776,8.189129829406738,8.5037,13247451.0],["2011-06-28",8.5037,8.5919,8.2505,8.4039,6825989.0],["2011-06-29",8.4039,8.4998,8.2927,8.4538,5382647.0],["2011-06-30",8.4538,8.7798,8.4001,8.4384,7167065.0],["2011-07-01",8.4384,8.5037,8.3502,8.4384,3947897.0],["2011-07-04",8.4384,8.6302,8.3579,8.6226,5987919.0],["2011-07-05",8.6226,8.6839,8.4998,8.6686,5597055.0],["2011-07-06",8.6686,8.668585777282715,8.5152,8.6379,4007098.0],["2011-07-07",8.6379,8.9141,8.5535,8.7645,8478412.0],["2011-07-08",8.7645,8.9217,8.6686,8.7875,5284941.0],["2011-07-11",8.7875,8.8719,8.6111,8.7798,3494943.0],["2011-07-12",8.7798,9.0675,8.6494,8.8105,8181050.0],["2011-07-13",8.8105,9.5815,8.7491,9.3743,11053492.0],["2011-07-14",9.3743,9.374347686767578,9.1596,9.2669,6742077.0],["2011-07-15",9.2669,9.313,9.1135,9.1711,4489230.0],["2011-07-18",9.1711,9.2746,9.0867,9.0905,4376089.0],["2011-07-19",9.0905,9.090507507324219,8.7875,8.8258,4179765.0],["2011-07-20",8.8258,8.9716,8.8143,8.9524,3317297.0],["2011-07-21",8.9524,9.0023,8.7837,8.7913,2688981.0],["2011-07-22",8.7913,8.8757,8.73,8.7683,1795440.0],["2011-07-25",8.7683,8.8028,7.8899,7.9206,6509350.0],["2011-07-26",7.9206,7.9206342697143555,7.4872,7.7979,3977597.0],["2011-07-27",7.7979,8.0472,7.7595,7.9782,3193784.0],["2011-07-28",7.9782,8.0012,7.7864,7.9245,2229991.0],["2011-07-29",7.9245,8.1201,7.8439,7.8439,1958190.0],["2011-08-01",7.8439,7.8746,7.5141,7.7941,2896365.0],["2011-08-02",7.7941,7.794057846069336,7.5908,7.6521,1969243.0],["2011-08-03",7.6521,7.7787,7.5179,7.6982,1342216.0],["2011-08-04",7.6982,8.0395,7.698167324066162,7.959,3566975.0],["2011-08-05",7.959,7.958989143371582,7.3453,7.6483,2649239.0],["2011-08-08",7.6483,7.648300647735596,6.885,7.0231,3569008.0],["2011-08-09",7.0231,7.0883,6.5206,6.9502,3688070.0],["2011-08-10",6.9502,7.2494,6.9272,7.0001,2938764.0],["2011-08-11",7.0001,7.0921,6.7124,7.0538,3143936.0],["2011-08-12",7.0538,7.4028,7.053775310516357,7.2341,3306311.0],["2011-08-15",7.2341,7.4412,7.1382,7.422,2629990.0],["2011-08-16",7.422,7.4604,7.234,7.2839,2768777.0],["2011-08-17",7.2839,7.3146,7.211,7.211,1655847.0],["2011-08-18",7.211,7.4028,7.211,7.2225,2907801.0],["2011-08-19",7.2225,7.222543716430664,6.908,7.0845,1745769.0],["2011-08-22",7.0845,7.3645,7.0346,7.3069,2562749.0],["2011-08-23",7.3069,7.5179,7.2072,7.4297,4914684.0],["2011-08-24",7.4297,7.5064,7.3299,7.3376,3503785.0],["2011-08-25",7.3376,7.4297,7.2801,7.4028,2783090.0],["2011-08-26",7.4028,7.5179,7.3951,7.4335,2781591.0],["2011-08-29",7.4335,7.4335036277771,7.2494,7.2571,2542096.0],["2011-08-30",7.2571,7.3951,7.096,7.1305,2071716.0],["2011-08-31",7.1305,7.2417,6.954,7.0461,1395917.0],["2011-09-01",7.0461,7.4757,6.9962,7.399,3423792.0],["2011-09-02",7.399,7.725,7.165,7.5524,8912131.0],["2011-09-05",7.5524,7.55241060256958,7.1919,7.2801,2991331.0],["2011-09-06",7.2801,7.353,7.0921,7.142,2140698.0],["2011-09-07",7.142,7.3261,7.119,7.3108,2134131.0],["2011-09-08",7.3108,7.4757,7.2609,7.3261,3331070.0],["2011-09-09",7.3261,7.4182,7.1535,7.2072,2227710.0],["2011-09-13",7.2072,7.207200050354004,7.0193,7.0998,1350454.0],["2011-09-14",7.0998,7.1842,7.0231,7.1228,1247896.0],["2011-09-15",7.1228,7.2302,7.0998,7.1343,1852661.0],["2011-09-16",7.1343,7.188,7.096,7.1612,1325528.0],["2011-09-19",7.1612,7.1612,6.8275,6.8466,1770767.0],["2011-09-20",6.8466,7.0423,6.8351,7.0269,1354465.0],["2011-09-21",7.0269,7.2839,6.7316,7.211,3002403.0],["2011-09-22",7.211,7.2110371589660645,6.9732,6.9809,1645857.0],["2011-09-23",6.9809,6.98089599609375,6.7699,6.9157,884367.0],["2011-09-26",6.9157,6.9962,6.7584,6.8582,1083737.0],["2011-09-27",6.8582,7.0116,6.7929,6.8773,1050077.0],["2011-09-28",6.8773,6.9042,6.7393,6.7853,1439556.0],["2011-09-29",6.7853,6.7891,6.1064,6.1984,2192096.0],["2011-09-30",6.1984,6.2751,6.1371,6.2214,849418.0],["2011-10-10",6.2214,6.3327,6.106367111206055,6.1064,1307496.0],["2011-10-11",6.1064,6.3288,6.022,6.1102,949248.0],["2011-10-12",6.1102,6.3097,6.0412,6.2866,1796203.0],["2011-10-13",6.2866,6.4401,6.256,6.4171,1556497.0],["2011-10-14",6.4171,6.4439,6.2713,6.3403,1047090.0],["2011-10-17",6.3403,6.4439,6.2828,6.371,869054.0],["2011-10-18",6.371,6.371026992797852,6.1447,6.1716,1142527.0],["2011-10-19",6.1716,6.3595,6.1447,6.2406,1371602.0],["2011-10-20",6.2406,6.240614414215088,5.999,6.0258,1258048.0],["2011-10-21",6.0258,6.0987,5.9836,6.0028,540498.0],["2011-10-24",6.0028,6.1754,5.9069,6.1371,897730.0],["2011-10-25",6.1371,6.3212,6.0795,6.3135,1935640.0],["2011-10-26",6.3135,6.4362,6.2368,6.3058,2272913.0],["2011-10-27",6.3058,6.3787,6.256,6.2905,1351698.0],["2011-10-28",6.2905,6.4439,6.2904791831970215,6.4247,1751135.0],["2011-10-31",6.4247,6.5091,6.4017,6.4938,1777793.0],["2011-11-01",6.4938,6.6242,6.4132,6.5321,2280595.0],["2011-11-02",6.5321,6.6856,6.3557,6.6664,2724145.0],["2011-11-03",6.6664,6.7814,6.6357,6.6894,3588417.0],["2011-11-04",6.6894,6.7239,6.5782,6.6319,2214152.0],["2011-11-07",6.6319,6.6779,6.5782,6.6357,1512960.0],["2011-11-08",6.6357,6.7086,6.6012,6.674,2592901.0],["2011-11-09",6.674,6.816,6.674045562744141,6.7623,4100435.0],["2011-11-10",6.7623,6.762264728546143,6.5628,6.5705,2686463.0],["2011-11-11",6.5705,6.6587,6.5206,6.5782,1120097.0],["2011-11-14",6.5782,6.7316,6.578152656555176,6.7277,2067184.0],["2011-11-15",6.7277,6.8236,6.6779,6.793,2197065.0],["2011-11-16",6.793,7.2494,6.7239,7.0423,8269774.0],["2011-11-17",7.0423,7.3875,6.9464,7.2993,9100891.0],["2011-11-18",7.2993,7.299257755279541,7.0001,7.0231,4677308.0],["2011-11-21",7.0231,7.0576,6.7929,6.954,2805479.0],["2011-11-22",6.954,6.954048156738281,6.674,6.8006,2422099.0],["2011-11-23",6.8006,6.9349,6.7968,6.8543,1908526.0],["2011-11-24",6.8543,6.854320526123047,6.6012,6.7162,2089683.0],["2011-11-25",6.7162,7.0883,6.5436,7.0691,4655020.0],["2011-11-28",7.0691,7.7749,7.069118022918701,7.4258,11405279.0],["2011-11-29",7.4258,7.4527,7.1727,7.4067,7628154.0],["2011-11-30",7.4067,7.406656265258789,6.7431,6.9387,4721013.0],["2011-12-01",6.9387,7.3414,6.938705921173096,7.0154,4917597.0],["2011-12-02",7.0154,7.015419006347656,6.8045,6.8236,2752757.0],["2011-12-05",6.8236,6.823635578155518,6.4132,6.4132,2413972.0],["2011-12-06",6.4132,6.6625,6.3825,6.6012,2272732.0],["2011-12-07",6.6012,6.6971,6.4516,6.559,1410203.0],["2011-12-08",6.559,6.6549,6.3979,6.5705,1509096.0],["2011-12-09",6.5705,6.57048225402832,6.4439,6.4708,1112521.0],["2011-12-12",6.4708,6.559,6.3864,6.3902,783563.0],["2011-12-13",6.3902,6.4938,6.068,6.1179,1554962.0],["2011-12-14",6.1179,6.1371,6.0105,6.0335,715413.0],["2011-12-15",6.0335,6.1064,5.8225,5.8954,1074490.0],["2011-12-16",5.8954,6.0872,5.8954,6.0872,983927.0],["2011-12-19",6.0872,6.1946,5.9644,6.1677,1145239.0],["2011-12-20",6.1677,6.2521,6.1025,6.1371,1073629.0],["2011-12-21",6.1371,6.3135,5.999,6.0105,1351722.0],["2011-12-22",6.0105,6.010475158691406,5.4083,5.7113,2657518.0],["2011-12-23",5.7113,5.9338,5.6001,5.8762,2961772.0],["2011-12-26",5.8762,5.876228332519531,5.6001,5.6154,1905964.0],["2011-12-27",5.6154,5.6768,5.4543,5.4735,910123.0],["2011-12-28",5.4735,5.473482608795166,4.925,5.2203,1380078.0],["2011-12-29",5.2203,5.3699,5.0401,5.2932,1448610.0],["2011-12-30",5.2932,5.3699,5.2357,5.3507,809796.0],["2012-01-04",5.3507,5.4275,5.2625,5.2625,767318.0],["2012-01-05",5.2625,5.3239,4.9096,4.9518,730298.0],["2012-01-06",4.9518,4.9787,4.691,4.8406,1546843.0],["2012-01-09",4.8406,5.059232234954834,4.7562,5.0592,1477064.0],["2012-01-10",5.0592,5.3201,5.0362,5.2894,2000316.0],["2012-01-11",5.2894,5.5617,5.289372444152832,5.4581,2731781.0],["2012-01-12",5.4581,5.5003,5.3316,5.3699,1656511.0],["2012-01-13",5.3699,5.5157,5.1397809982299805,5.1398,1654823.0],["2012-01-16",5.1398,5.2357,4.9595,4.9672,857252.0],["2012-01-17",4.9672,5.3239,4.967176914215088,5.3086,1664487.0],["2012-01-18",5.3086,5.4351,5.1858,5.2203,1312466.0],["2012-01-19",5.2203,5.4044,5.220330238342285,5.2932,2622414.0],["2012-01-20",5.2932,5.3622,5.2664,5.3316,1450990.0],["2012-01-30",5.3316,5.4044,5.2932,5.3584,1262223.0],["2012-01-31",5.3584,5.3623,5.2242,5.2702,1111055.0],["2012-02-01",5.2702,5.3507,5.228,5.2549,949657.0],["2012-02-02",5.2549,5.3661,5.254850387573242,5.3661,1168740.0],["2012-02-03",5.3661,5.508004188537598,5.3431,5.508,2629605.0],["2012-02-06",5.508,5.6614,5.508004188537598,5.577,2924635.0],["2012-02-07",5.577,5.6538,5.485,5.6192,2480032.0],["2012-02-08",5.6192,5.8225,5.5617,5.7957,2761600.0],["2012-02-09",5.7957,5.8225,5.7151,5.7228,3240638.0],["2012-02-10",5.7228,5.8877,5.7228,5.788,2641498.0],["2012-02-13",5.788,5.8801,5.719,5.8724,2518468.0],["2012-02-14",5.8724,5.8877,5.7918,5.8187,1635505.0],["2012-02-15",5.8187,5.8954,5.7612,5.8877,2207879.0],["2012-02-16",5.8877,6.0757,5.8647,5.9913,2733228.0],["2012-02-17",5.9913,6.325,5.991298198699951,6.2214,4460733.0],["2012-02-20",6.2214,6.4247,6.1677,6.2253,4101222.0],["2012-02-21",6.2253,6.2982,6.0949,6.2905,2818192.0],["2012-02-22",6.2905,6.559,6.2521,6.5398,4992101.0],["2012-02-23",6.5398,6.7354,6.4439,6.6395,3562287.0],["2012-02-24",6.6395,6.6894,6.5091,6.6472,3742799.0],["2012-02-27",6.6472,6.6932,6.5551,6.5628,4141846.0],["2012-02-28",6.5628,6.5782,6.3749,6.4823,3644727.0],["2012-02-29",6.4823,6.6549,6.3634,6.6549,6823928.0],["2012-03-01",6.6549,6.9886,6.6165,6.8965,8237913.0],["2012-03-02",6.8965,6.9809,6.896512985229492,6.9579,7108978.0],["2012-03-05",6.9579,6.9579,6.957883358001709,6.9579,0.0],["2012-03-06",6.9579,6.9579,6.957883358001709,6.9579,0.0],["2012-03-07",6.9579,6.9579,6.957883358001709,6.9579,0.0],["2012-03-08",6.9579,6.9579,6.957883358001709,6.9579,0.0],["2012-03-09",6.9579,6.9579,6.957883358001709,6.9579,0.0],["2012-03-12",6.9579,6.9579,6.957883358001709,6.9579,0.0],["2012-03-13",6.9579,7.0495,6.7809,6.9296,3531458.0],["2012-03-14",6.9296,7.0123,6.5288,6.6032,4641593.0],["2012-03-15",6.6032,6.6941,6.4792,6.6404,2818300.0],["2012-03-16",6.6404,6.7974,6.6197,6.7767,2309416.0],["2012-03-19",6.7767,6.9792,6.7561,6.9338,2794867.0],["2012-03-20",6.9338,6.9337544441223145,6.6486,6.6528,3519444.0],["2012-03-21",6.6528,6.7313,6.4048,6.6445,3470517.0],["2012-03-22",6.6445,6.644504070281982,6.3346,6.3635,4491504.0],["2012-03-23",6.3635,6.4007,6.0743,6.1239,4406602.0],["2012-03-26",6.1239,6.1941,5.9792,6.1445,2052611.0],["2012-03-27",6.1445,6.2602,6.0743,6.2024,2345198.0],["2012-03-28",6.2024,6.202362537384033,5.9131,6.0743,1941559.0],["2012-03-29",6.0743,6.0867,5.8057,5.9627,2736699.0],["2012-03-30",5.9627,6.0867,5.9503,6.004,1948119.0],["2012-04-05",6.004,6.3015,6.004020690917969,6.223,4000845.0],["2012-04-06",6.223,6.3057,6.1362,6.2809,2868782.0],["2012-04-09",6.2809,6.280874252319336,6.086662769317627,6.0867,2317021.0],["2012-04-10",6.0867,6.1982,5.9586,6.161,1986103.0],["2012-04-11",6.161,6.19,5.9999,6.1321,2011572.0],["2012-04-12",6.1321,6.2809,6.1156,6.2643,3200027.0],["2012-04-13",6.2643,6.3635,6.2189,6.3222,3930460.0],["2012-04-16",6.3222,6.4255,6.2478,6.3594,2811132.0],["2012-04-17",6.3594,6.4668,6.1982,6.2726,3636545.0],["2012-04-18",6.2726,6.8181,6.2313,6.6321,9454887.0],["2012-04-19",6.6321,6.7065,6.5453,6.6486,4573744.0],["2012-04-20",6.6486,6.9833,6.648636341094971,6.8305,11833824.0],["2012-04-23",6.8305,7.0784,6.7065,6.9007,8214856.0],["2012-04-24",6.9007,7.0247,6.5081,6.7685,7363557.0],["2012-04-25",6.7685,6.9214,6.6197,6.8511,5920723.0],["2012-04-26",6.8511,6.8924,6.6776,6.6941,3801407.0],["2012-04-27",6.6941,6.7519,6.6156,6.7106,2846777.0],["2012-05-02",6.7106,6.8718,6.71061897277832,6.8263,4072383.0],["2012-05-03",6.8263,6.9214,6.7561,6.7974,3460215.0],["2012-05-04",6.7974,6.8635077476501465,6.7478,6.8635,4059168.0],["2012-05-07",6.8635,7.1486,6.8181,7.1362,7353130.0],["2012-05-08",7.1362,7.2147,7.0123,7.0784,5047767.0],["2012-05-09",7.0784,7.1404,6.9792,7.0288,4305112.0],["2012-05-10",7.0288,7.0784,6.9751,7.0536,3803684.0],["2012-05-11",7.0536,7.0784,6.8924,6.9214,3240231.0],["2012-05-14",6.9214,6.9916,6.8594,6.8635,2711239.0],["2012-05-15",6.8635,6.9007,6.723,6.9007,2964657.0],["2012-05-16",6.9007,6.9007,6.900696754455566,6.9007,0.0],["2012-05-17",6.9007,6.9668,6.7643,6.9544,3216876.0],["2012-05-18",6.9544,6.954415321350098,6.7974,6.8015,2041631.0],["2012-05-21",6.8015,7.0453,6.801525115966797,6.9007,3303493.0],["2012-05-22",6.9007,7.0412,6.8346,6.9875,3143282.0],["2012-05-23",6.9875,7.2271,6.987473011016846,7.128,7454228.0],["2012-05-24",7.128,7.2643,7.0164,7.0288,4946716.0],["2012-05-25",7.0288,7.2809,6.9338,7.2354,8152626.0],["2012-05-28",7.2354,7.2726,7.0247,7.2313,7788800.0],["2012-05-29",7.2313,7.4585,7.1569,7.4172,9102523.0],["2012-05-30",7.4172,7.4544,7.3222,7.3842,4736799.0],["2012-05-31",7.3842,7.4916,7.2809,7.3966,4736386.0],["2012-06-01",7.3966,7.4296,7.247798919677734,7.2478,4168389.0],["2012-06-04",7.2478,7.2974,7.0288,7.0412,4396553.0],["2012-06-05",7.0412,7.2395,7.004,7.223,3956481.0],["2012-06-06",7.223,7.2478,7.1486,7.1776,2289765.0],["2012-06-07",7.1776,7.1776,7.177552223205566,7.1776,0.0],["2012-06-08",7.1776,7.2313,6.9544,6.9544,3324294.0],["2012-06-11",6.9544,7.0742,6.8181,7.0247,2562603.0],["2012-06-12",7.0247,7.0949,6.9544,7.0453,1608432.0],["2012-06-13",7.0453,7.128,6.9627,7.128,2143346.0],["2012-06-14",7.128,7.1982,7.0164,7.0329,1909664.0],["2012-06-15",7.0329,7.128,7.0081,7.1073,1921436.0],["2012-06-18",7.1073,7.2726,7.107304573059082,7.2726,3169481.0],["2012-06-19",7.2726,7.3883,7.1817,7.285,4301999.0],["2012-06-20",7.285,7.3428,7.1858,7.2065,2676154.0],["2012-06-21",7.2065,7.2561,7.066,7.0866,2424919.0],["2012-06-25",7.0866,7.2065,6.9007,6.9255,1745612.0],["2012-06-26",6.9255,7.0081,6.8222,6.9709,2026350.0],["2012-06-27",6.9709,7.0582,6.8171,6.8171,1729138.0],["2012-06-28",6.8171,6.817141532897949,6.4015,6.4181,3339574.0],["2012-06-29",6.4181,6.559420585632324,6.2601,6.5594,1900924.0],["2012-07-02",6.5594,6.6426,6.4513,6.5345,1838355.0],["2012-07-03",6.5345,6.6259,6.468,6.4929,1527494.0],["2012-07-04",6.4929,6.5345,6.31,6.3682,1900254.0],["2012-07-05",6.3682,6.3848,6.1188,6.1437,1728706.0],["2012-07-06",6.1437,6.335,6.1354,6.31,1806367.0],["2012-07-09",6.31,6.443,6.2269,6.2768,2047011.0],["2012-07-10",6.2768,6.3017,6.1022,6.2269,1297980.0],["2012-07-11",6.2269,6.44303035736084,6.2019,6.443,2421562.0],["2012-07-12",6.443,6.5511,6.335,6.5345,1804664.0],["2012-07-13",6.5345,6.5844,6.443,6.4763,990866.0],["2012-07-16",6.4763,6.4763,6.1105,6.1271,1851163.0],["2012-07-17",6.1271,6.2269,6.1188,6.2019,1083727.0],["2012-07-18",6.2019,6.2768,6.1354,6.2684,980994.0],["2012-07-19",6.2684,6.4513,6.2019,6.3266,1619023.0],["2012-07-20",6.3266,6.3931,6.2352,6.2684,1049698.0],["2012-07-23",6.2684,6.2934,6.1604,6.2518,798381.0],["2012-07-24",6.2518,6.3516,6.1687,6.2684,734637.0],["2012-07-25",6.2684,6.3017,6.1936,6.2019,820569.0],["2012-07-26",6.2019,6.3266,6.2019,6.2518,1177182.0],["2012-07-27",6.2518,6.3183,6.1521,6.1936,997858.0],["2012-07-30",6.1936,6.6426,6.1687,6.443,5720006.0],["2012-07-31",6.443,6.5095,6.2186,6.3266,2447205.0],["2012-08-01",6.3266,6.5012,6.2103,6.4513,1882600.0],["2012-08-02",6.4513,6.5179,6.3266,6.3266,2015529.0],["2012-08-03",6.3266,6.434717655181885,6.2851,6.4347,1896876.0],["2012-08-06",6.4347,6.5594,6.3266,6.5428,2318242.0],["2012-08-07",6.5428,6.6342,6.5179,6.5844,2031718.0],["2012-08-08",6.5844,6.6093,6.4015,6.4763,2156668.0],["2012-08-09",6.4763,6.7839,6.4264,6.7423,3713784.0],["2012-08-10",6.7423,6.9252,6.6259,6.9086,4831914.0],["2012-08-13",6.9086,6.9086,6.6924,6.734,3600386.0],["2012-08-14",6.734,6.8255,6.5594,6.8171,2894195.0],["2012-08-15",6.8171,6.8753,6.5927,6.6176,1827305.0],["2012-08-16",6.6176,6.6924,6.5345,6.6675,1281103.0],["2012-08-17",6.6675,6.9668,6.576,6.867,2232710.0],["2012-08-20",6.867,7.1081,6.7423,7.0333,5836409.0],["2012-08-21",7.0333,7.158,6.9169,7.1247,4527138.0],["2012-08-22",7.1247,7.3409,7.0084,7.0666,6229253.0],["2012-08-23",7.0666,7.1164,6.9834,7.0416,2748255.0],["2012-08-24",7.0416,7.1829,6.9252,6.9917,2552670.0],["2012-08-27",6.9917,6.991727352142334,6.7756,6.8005,2036886.0],["2012-08-28",6.8005,7.0915,6.7673,7.0499,2835271.0],["2012-08-29",7.0499,7.2245,6.9834,7.0832,3140160.0],["2012-08-30",7.0832,7.2744,6.8421,7.1996,3319935.0],["2012-08-31",7.1996,7.3575,7.0915,7.316,5845604.0],["2012-09-03",7.316,7.6402,7.2245,7.4739,9880138.0],["2012-09-04",7.4739,7.5072,7.1996,7.2245,4377177.0],["2012-09-05",7.2245,7.3076,7.1081,7.1913,3151245.0],["2012-09-06",7.1913,7.5404,7.191254138946533,7.4822,6184743.0],["2012-09-07",7.4822,7.7316,7.4074,7.6319,8553567.0],["2012-09-10",7.6319,7.6485,7.4822,7.5487,6409176.0],["2012-09-11",7.5487,7.6818,7.4573,7.5903,5614197.0],["2012-09-12",7.5903,7.6319,7.424,7.5238,4318792.0],["2012-09-13",7.5238,7.6485,7.3575,7.5155,6128897.0],["2012-09-14",7.5155,7.5737,7.2744,7.3076,5912734.0],["2012-09-17",7.3076,7.307644367218018,6.9003,6.9834,4935543.0],["2012-09-18",6.9834,7.0416,6.8421,6.9335,1610442.0],["2012-09-19",6.9335,7.0666,6.9086,7.025,1549740.0],["2012-09-20",7.025,7.0499,6.5511,6.601,3140089.0],["2012-09-21",6.601,6.6675,6.4264,6.443,2308895.0],["2012-09-24",6.443,6.5927,6.2768,6.5262,1950165.0],["2012-09-25",6.5262,6.5677,6.4264,6.4763,1165648.0],["2012-09-26",6.4763,6.5262,6.3183,6.3599,1424128.0],["2012-09-27",6.3599,6.5927,6.3266,6.5012,1610942.0],["2012-09-28",6.5012,6.6342,6.443,6.6093,1345991.0],["2012-10-08",6.6093,6.7091,6.5428,6.6259,983900.0],["2012-10-09",6.6259,6.7922,6.6176,6.7756,1655136.0],["2012-10-10",6.7756,6.8753,6.7423,6.8338,1800132.0],["2012-10-11",6.8338,6.8753,6.6674981117248535,6.6675,1917876.0],["2012-10-12",6.6675,6.8255,6.6509,6.7091,1617247.0],["2012-10-15",6.7091,6.7423,6.6342,6.7008,1233966.0],["2012-10-16",6.7008,6.7756,6.6342,6.6758,1138918.0],["2012-10-17",6.6758,6.8005,6.6342,6.6592,954226.0],["2012-10-18",6.6592,6.7589,6.65918493270874,6.7257,1549385.0],["2012-10-19",6.7257,6.7589,6.6592,6.6758,1254166.0],["2012-10-22",6.6758,6.7423,6.6259,6.6924,910288.0],["2012-10-23",6.6924,6.7756,6.6675,6.7008,1351771.0],["2012-10-24",6.7008,6.7673,6.6342,6.7008,1031202.0],["2012-10-25",6.7008,6.7423,6.4929,6.4929,1539442.0],["2012-10-26",6.4929,6.5511,6.2103,6.2269,1676438.0],["2012-10-29",6.2269,6.31,6.1687,6.1936,1048298.0],["2012-10-30",6.1936,6.2518,6.1105,6.2019,1147939.0],["2012-10-31",6.2019,6.4763,6.1521,6.3516,1303576.0],["2012-11-01",6.3516,6.451344013214111,6.2851,6.4513,1298566.0],["2012-11-02",6.4513,6.4763,6.31,6.4098,1573192.0],["2012-11-05",6.4098,6.4347,6.2851,6.3599,1311540.0],["2012-11-06",6.3599,6.4347,6.1936,6.3433,1247963.0],["2012-11-07",6.3433,6.3765,6.2851,6.3183,617397.0],["2012-11-08",6.3183,6.318326950073242,6.1105,6.1188,1030437.0],["2012-11-09",6.1188,6.2601,6.1105,6.2269,980071.0],["2012-11-12",6.2269,6.3017,6.1521,6.2601,961880.0],["2012-11-13",6.2601,6.2768,6.0939,6.2186,1764409.0],["2012-11-14",6.2186,6.8421,6.1687,6.8421,5473379.0],["2012-11-15",6.8421,6.9834,6.6176,6.6758,9375399.0],["2012-11-16",6.6758,7.0665,6.5594,6.5927,6510898.0],["2012-11-19",6.5927,6.59267520904541,6.2851,6.5428,6688647.0],["2012-11-20",6.5428,6.7091,6.443,6.6592,5646872.0],["2012-11-21",6.6592,6.9335,6.4347,6.8338,7929596.0],["2012-11-22",6.8338,6.8837,6.6924,6.7589,4350790.0],["2012-11-23",6.7589,6.8504,6.6924,6.7922,6355279.0],["2012-11-26",6.7922,6.8005,6.6426,6.6924,2699708.0],["2012-11-27",6.6924,6.9418,6.4929,6.7839,7720950.0],["2012-11-28",6.7839,6.9335,6.5511,6.8255,9502378.0],["2012-11-29",6.8255,7.0665,6.7839,6.9418,11098199.0],["2012-11-30",6.9418,7.1164,6.7257,6.8171,7358832.0],["2012-12-03",6.8171,6.8255,6.3433,6.5179,5564080.0],["2012-12-04",6.5179,6.7008,6.4181,6.6924,4127014.0],["2012-12-05",6.6924,7.2744,6.6176,7.1164,14770709.0],["2012-12-06",7.1164,7.424,6.9502,7.2162,15219605.0],["2012-12-07",7.2162,7.4822,7.1164,7.3825,14433261.0],["2012-12-10",7.3825,7.6901,7.2411,7.5321,15875068.0],["2012-12-11",7.5321,7.5487,7.3492,7.3825,9151210.0],["2012-12-12",7.3825,7.5903,7.2162,7.582,13777469.0],["2012-12-13",7.582,7.6319,7.2494,7.2578,8834515.0],["2012-12-14",7.2578,7.6984,7.2328,7.6901,15648387.0],["2012-12-17",7.6901,8.3136,7.582,7.9478,19863634.0],["2012-12-18",7.9478,8.2138,7.7649,7.9145,16271539.0],["2012-12-19",7.9145,8.1307,7.7566,7.9312,12595716.0],["2012-12-20",7.9312,8.0559,7.8231,7.9644,9133118.0],["2012-12-21",7.9644,8.1058,7.8231,7.873,10275472.0],["2012-12-24",7.873,8.1307,7.7815,7.8563,8007318.0],["2012-12-25",7.8563,8.0309,7.7898,7.9478,11093378.0],["2012-12-26",7.9478,7.9727,7.8231,7.9312,7232571.0],["2012-12-27",7.9312,7.9894,7.5321,7.5404,9498723.0],["2012-12-28",7.5404,7.5986,7.3326,7.4739,7674523.0],["2012-12-31",7.4739,7.7233,7.4407,7.715,5816813.0],["2013-01-04",7.715,7.7732,7.5155,7.5487,5481250.0],["2013-01-07",7.5487,7.6402,7.4323,7.6236,4052280.0],["2013-01-08",7.6236,7.7566,7.5654,7.6901,5463566.0],["2013-01-09",7.6901,7.690069198608398,7.4157,7.4656,8008017.0],["2013-01-10",7.4656,7.5571,7.3991,7.5571,4610686.0],["2013-01-11",7.5571,8.1141,7.5072,8.0891,17436226.0],["2013-01-14",8.0891,8.7126,7.9145,8.4715,23245423.0],["2013-01-15",8.4715,8.7293,8.3053,8.43,15266490.0],["2013-01-16",8.43,8.43,8.1556,8.3552,10141523.0],["2013-01-17",8.3552,8.563,8.2388,8.2803,9954727.0],["2013-01-18",8.2803,8.3468,8.0642,8.2471,7725222.0],["2013-01-21",8.2471,8.3302,8.139,8.2055,4818145.0],["2013-01-22",8.2055,8.563,8.1972,8.3385,9214113.0],["2013-01-23",8.3385,8.338530540466309,8.0309,8.0891,6755906.0],["2013-01-24",8.0891,8.2138,7.715,7.7316,6278967.0],["2013-01-25",7.7316,7.8647,7.6568,7.7815,2911316.0],["2013-01-28",7.7815,8.006,7.781518459320068,7.9312,3070119.0],["2013-01-29",7.9312,8.0309,7.8979,7.9977,3116017.0],["2013-01-30",7.9977,7.997671604156494,7.715,7.8647,3730320.0],["2013-01-31",7.8647,7.8647,7.6651,7.7233,4023535.0],["2013-02-01",7.7233,7.8647,7.723323345184326,7.8065,2921051.0],["2013-02-04",7.8065,7.8813,7.6818,7.7316,2891508.0],["2013-02-05",7.7316,7.981,7.6568,7.9561,3984716.0],["2013-02-06",7.9561,7.9894,7.848,7.873,2801333.0],["2013-02-07",7.873,8.0974,7.8563,8.0309,3690145.0],["2013-02-08",8.0309,8.1141,7.9894,8.0143,2709927.0],["2013-02-18",8.0143,8.1889,7.9644,8.1224,3997605.0],["2013-02-19",8.1224,8.2886,7.9478,7.9561,3919444.0],["2013-02-20",7.9561,8.1307,7.9312,8.0725,3284986.0],["2013-02-21",8.0725,8.072494506835938,7.7316,7.7566,4247754.0],["2013-02-22",7.7566,7.8397,7.6984,7.7233,1972314.0],["2013-02-25",7.7233,7.8397,7.6818,7.8065,1691046.0],["2013-02-26",7.8065,7.8397,7.5986,7.6069,3244306.0],["2013-02-27",7.6069,7.6485,7.3825,7.4407,3576581.0],["2013-02-28",7.4407,7.5986,7.3991,7.5903,2511560.0],["2013-03-01",7.5903,7.6651,7.3825,7.5487,9698016.0],["2013-03-04",7.5487,7.548738956451416,7.2411,7.3076,5276476.0],["2013-03-05",7.3076,7.4157,7.2328,7.3991,3738472.0],["2013-03-06",7.3991,7.5238,7.2993,7.5155,5632133.0],["2013-03-07",7.5155,7.5986,7.4074,7.4822,4600496.0],["2013-03-08",7.4822,7.5238,7.3991,7.4573,2280975.0],["2013-03-11",7.4573,7.582,7.3991,7.5404,2845799.0],["2013-03-12",7.5404,7.5986,7.1414,7.2494,4287257.0],["2013-03-13",7.2494,7.2661,6.9917,7.0915,2852328.0],["2013-03-14",7.0915,7.1913,7.0,7.0416,2060545.0],["2013-03-15",7.0416,7.1414,6.892,6.9751,2760649.0],["2013-03-18",6.9751,7.0749,6.8587,6.8837,2136632.0],["2013-03-19",6.8837,6.9585,6.8338,6.9418,1627210.0],["2013-03-20",6.9418,7.1497,6.9335,7.1247,2621227.0],["2013-03-21",7.1247,7.2744,7.0749,7.1913,2712257.0],["2013-03-22",7.1913,7.2993,7.1663,7.2494,2407854.0],["2013-03-25",7.2494,7.291,7.1164,7.158,2092932.0],["2013-03-26",7.158,7.158000469207764,6.9917,7.0333,2438499.0],["2013-03-27",7.0333,7.0915,6.9834,7.0416,1697917.0],["2013-03-28",7.0416,7.041609764099121,6.7423,6.7673,2610595.0],["2013-03-29",6.7673,6.8587,6.7589,6.7922,1388489.0],["2013-04-01",6.7922,6.792201042175293,6.2103,6.4763,5416493.0],["2013-04-02",6.4763,6.5012,6.2768,6.3516,3177024.0],["2013-04-03",6.3516,6.4015,6.2684,6.3765,1905254.0],["2013-04-08",6.3765,6.443,6.1853,6.4181,1910417.0],["2013-04-09",6.4181,6.6592,6.4015,6.5844,3529596.0],["2013-04-10",6.5844,6.6924,6.5262,6.6176,3099063.0],["2013-04-11",6.6176,6.6758,6.600988864898682,6.601,2258149.0],["2013-04-12",6.601,6.9169,6.576,6.892,6881885.0],["2013-04-15",6.892,7.3991,6.7589,7.3908,18573520.0],["2013-04-16",7.3908,7.3991,7.1663,7.3575,19271114.0],["2013-04-17",7.3575,7.424,7.1414,7.2494,15404777.0],["2013-04-18",7.2494,7.249448776245117,6.9668,6.9917,14638959.0],["2013-04-19",6.9917,7.0416,6.8338,7.0,13907535.0],["2013-04-22",7.0,7.000040054321289,6.7423,6.8171,6678412.0],["2013-04-23",6.8171,6.8753,6.6924,6.7008,5113826.0],["2013-04-24",6.7008,6.8005,6.601,6.7922,3899519.0],["2013-04-25",6.7922,6.8088,6.517853736877441,6.5179,3771749.0],["2013-04-26",6.5179,6.5511,6.3682,6.4181,3126015.0],["2013-05-02",6.4181,6.5179,6.335,6.4846,1393781.0],["2013-05-03",6.4846,6.601,6.443,6.5594,2106211.0],["2013-05-06",6.5594,6.6259,6.5179,6.6093,2051357.0],["2013-05-07",6.6093,6.6509,6.576,6.6093,1810447.0],["2013-05-08",6.6093,6.6426,6.4181,6.4929,4219525.0],["2013-05-09",6.4929,6.5012,6.3516,6.4347,3294321.0],["2013-05-10",6.4347,6.5428,6.3848,6.5262,3342107.0],["2013-05-13",6.5262,6.6342,6.5179,6.6093,3211117.0],["2013-05-14",6.6093,6.6259,6.4181,6.4597,2419766.0],["2013-05-15",6.4597,6.5428,6.443,6.5428,1839027.0],["2013-05-16",6.5428,6.5927,6.4846,6.576,2961320.0],["2013-05-17",6.576,6.6924,6.5179,6.6758,4017528.0],["2013-05-20",6.6758,6.7673,6.6509,6.7673,4593398.0],["2013-05-21",6.7673,6.8504,6.734,6.8088,4556048.0],["2013-05-22",6.8088,6.8753,6.6509,6.6841,4455689.0],["2013-05-23",6.6841,6.7589,6.6176,6.6426,4217900.0],["2013-05-24",6.6426,6.7673,6.6176,6.7257,3729805.0],["2013-05-27",6.7257,6.8005,6.6758,6.7673,3665450.0],["2013-05-28",6.7673,6.7756,6.6592,6.7673,4447038.0],["2013-05-29",6.7673,6.9252,6.7423,6.9003,6931766.0],["2013-05-30",6.9003,6.9086,6.8255,6.867,3849291.0],["2013-05-31",6.867,6.9502,6.8088,6.8088,4022866.0],["2013-06-03",6.8088,6.8504,6.6924,6.7091,3384328.0],["2013-06-04",6.7091,6.7506,6.3765,6.4513,5086524.0],["2013-06-05",6.4513,6.5262,6.4015,6.4846,2470444.0],["2013-06-06",6.4846,6.5179,6.3765,6.3765,2111786.0],["2013-06-07",6.3765,6.4347,6.2352,6.335,1996047.0],["2013-06-13",6.335,6.334954738616943,5.8361,5.9858,2265273.0],["2013-06-14",5.9858,6.0779,5.985783576965332,6.0528,1452138.0],["2013-06-17",6.0528,6.0946,5.9439,5.9858,2095687.0],["2013-06-18",5.9858,6.0528,5.9021,5.9607,1333486.0],["2013-06-19",5.9607,5.960668087005615,5.7346,5.8183,2155094.0],["2013-06-20",5.8183,5.877,5.6342,5.6425,2109486.0],["2013-06-21",5.6425,5.642542362213135,5.3579,5.4667,2912426.0],["2013-06-24",5.4667,5.4919,4.9895,5.0063,3900508.0],["2013-06-25",5.0063,5.1319,4.5291,4.9561,3687134.0],["2013-06-26",4.9561,5.0063,4.8221,4.9561,1795125.0],["2013-06-27",4.9561,5.0314,4.7803,4.8305,2339963.0],["2013-06-28",4.8305,4.9309,4.7384,4.7886,1740978.0],["2013-07-01",4.7886,4.9226,4.788626670837402,4.9142,1616670.0],["2013-07-02",4.9142,4.9477,4.8556,4.9393,1750559.0],["2013-07-03",4.9393,4.93931770324707,4.7049,4.8389,2056417.0],["2013-07-04",4.8389,5.324416637420654,4.73,5.3244,4457381.0],["2013-07-05",5.3244,5.7597,5.1486,5.4081,9038383.0],["2013-07-08",5.4081,5.4081339836120605,5.1402,5.1402,3385133.0],["2013-07-09",5.1402,5.2156,5.0398,5.2156,2065658.0],["2013-07-10",5.2156,5.383,5.1905,5.3495,2965635.0],["2013-07-11",5.3495,5.6007,5.2909,5.4835,4330981.0],["2013-07-12",5.4835,5.483479976654053,5.316,5.316,3821282.0],["2013-07-15",5.316,5.3746,5.2491,5.3244,2754807.0],["2013-07-16",5.3244,5.5421,5.2993,5.5002,3888413.0],["2013-07-17",5.5002,5.5421,5.341159820556641,5.3412,2706585.0],["2013-07-18",5.3412,5.3663,5.1486,5.1486,2520575.0],["2013-07-19",5.1486,5.6677,5.148611068725586,5.6677,14158996.0],["2013-07-22",5.6677,5.9272,5.5839,5.8853,16119387.0],["2013-07-23",5.8853,6.0528,5.7095,5.9607,13444666.0],["2013-07-24",5.9607,6.0109,5.7765,5.8435,9531282.0],["2013-07-25",5.8435,6.1867,5.8267,5.8602,9623431.0],["2013-07-26",5.8602,5.8602070808410645,5.5756,5.6677,5736737.0],["2013-07-29",5.6677,5.676,5.4835,5.6258,3954610.0],["2013-07-30",5.6258,5.743,5.5505,5.6007,4045435.0],["2013-07-31",5.6007,5.7011,5.5672,5.6342,3035298.0],["2013-08-01",5.6342,5.7765,5.6258,5.7597,4509150.0],["2013-08-02",5.7597,5.8267,5.6593,5.6844,4058312.0],["2013-08-05",5.6844,5.7514,5.6007,5.7095,3272964.0],["2013-08-06",5.7095,5.818349361419678,5.6593,5.8183,4333113.0],["2013-08-07",5.8183,5.8351,5.676,5.7011,3463334.0],["2013-08-08",5.7011,5.7765,5.6425,5.676,2353909.0],["2013-08-09",5.676,5.7346,5.5756,5.6258,2659118.0],["2013-08-12",5.6258,5.7514,5.6174,5.7514,2906868.0],["2013-08-13",5.7514,6.0109,5.7179,5.9188,6068418.0],["2013-08-14",5.9188,5.9607,5.8183,5.8937,4447344.0],["2013-08-15",5.8937,5.9523,5.784860610961914,5.7849,3603578.0],["2013-08-16",5.7849,5.8183,5.45,5.4667,5286119.0],["2013-08-19",5.4667,5.5505,5.3746,5.5337,2191044.0],["2013-08-20",5.5337,5.8016,5.5002,5.6342,4268927.0],["2013-08-21",5.6342,5.6844,5.5839,5.6425,1623681.0],["2013-08-22",5.6425,5.7849,5.6342,5.6677,2198282.0],["2013-08-23",5.6677,5.7179,5.4165,5.5588,2715346.0],["2013-08-26",5.5588,5.6425,5.5337,5.6258,2269247.0],["2013-08-27",5.6258,5.7263,5.5839,5.7263,2816688.0],["2013-08-28",5.7263,5.8435,5.5839,5.7849,5625099.0],["2013-08-29",5.7849,5.8351,5.6091,5.6677,4457376.0],["2013-08-30",5.6677,5.7011,5.4667,5.517,3316326.0],["2013-09-02",5.517,5.6677,5.4751,5.6007,2001287.0],["2013-09-03",5.6007,5.642542362213135,5.5756,5.6425,2312570.0],["2013-09-04",5.6425,5.7849,5.5756,5.7765,4393830.0],["2013-09-05",5.7765,5.7764892578125,5.6258,5.6509,3258264.0],["2013-09-06",5.6509,5.81,5.6258,5.7765,4302139.0],["2013-09-09",5.7765,5.9188,5.7346,5.8518,4956776.0],["2013-09-10",5.8518,5.8937,5.8016,5.8686,4879822.0],["2013-09-11",5.8686,5.9272,5.7095,5.7263,6664933.0],["2013-09-12",5.7263,6.0109,5.726259708404541,5.9774,8226133.0],["2013-09-13",5.9774,6.1281,5.9021,5.9272,8343382.0],["2013-09-16",5.9272,5.9858,5.7849,5.8183,3782239.0],["2013-09-17",5.8183,5.9607,5.7765,5.7849,3612678.0],["2013-09-18",5.7849,5.9272,5.743,5.9104,3167428.0],["2013-09-23",5.9104,5.969,5.8183,5.9439,3775350.0],["2013-09-24",5.9439,5.9439239501953125,5.8518,5.8853,3188725.0],["2013-09-25",5.8853,5.9104,5.7681,5.8016,3306976.0],["2013-09-26",5.8016,5.801605224609375,5.5588,5.5839,3033633.0],["2013-09-27",5.5839,5.7765,5.5756,5.6509,2431878.0],["2013-09-30",5.6509,5.7597,5.5253,5.6342,1828976.0],["2013-10-08",5.6342,5.743,5.5923,5.6928,1863116.0],["2013-10-09",5.6928,5.75974702835083,5.692772388458252,5.7597,2094016.0],["2013-10-10",5.7597,5.8853,5.7179,5.7765,3216979.0],["2013-10-11",5.7765,5.8686,5.7514,5.8518,3127692.0],["2013-10-14",5.8518,6.17,5.85183572769165,6.0779,9730693.0],["2013-10-15",6.0779,6.077871799468994,5.9104,6.0025,5015930.0],["2013-10-16",6.0025,6.00252628326416,5.7765,5.8016,3388709.0],["2013-10-17",5.8016,5.9272,5.7932,5.8351,2432071.0],["2013-10-18",5.8351,6.0779,5.8016,6.0193,5987923.0],["2013-10-21",6.0193,6.17,5.969,6.1365,6759164.0],["2013-10-22",6.1365,6.1783,6.0193,6.0946,7354717.0],["2013-10-23",6.0946,6.1365,5.7849,5.8435,5492278.0],["2013-10-24",5.8435,5.9272,5.8351,5.8435,2453435.0],["2013-10-25",5.8435,5.8937,5.6593,5.7346,3179675.0],["2013-10-28",5.7346,5.7765,5.5839,5.6425,1784086.0],["2013-10-29",5.6425,5.7179,5.1905,5.3998,2975292.0],["2013-10-30",5.3998,5.5588,5.3663,5.4919,1535706.0],["2013-10-31",5.4919,5.5002,5.3746,5.3998,1772739.0],["2013-11-01",5.3998,5.4584,5.2909,5.383,1191702.0],["2013-11-04",5.383,5.517,5.383018493652344,5.4919,1518278.0],["2013-11-05",5.4919,5.5588,5.3998,5.5253,1332319.0],["2013-11-06",5.5253,5.5923,5.4667,5.5002,1574032.0],["2013-11-07",5.5002,5.5421,5.4081,5.4165,1165413.0],["2013-11-08",5.4165,5.4416,5.332787990570068,5.3328,1001662.0],["2013-11-11",5.3328,5.4249,5.316,5.4165,771795.0],["2013-11-12",5.4165,5.5086,5.3746,5.5086,896021.0],["2013-11-13",5.5086,5.5505,5.424877643585205,5.4249,952673.0],["2013-11-14",5.4249,5.5756,5.3495,5.5672,2321046.0],["2013-11-15",5.5672,5.743,5.517,5.6593,3707286.0],["2013-11-18",5.6593,5.9104,5.6425,5.8602,6906191.0],["2013-11-19",5.8602,5.9104,5.7765,5.81,2674409.0],["2013-11-20",5.81,6.0695,5.7932,6.0444,6768235.0],["2013-11-21",6.0444,6.1365,5.9021,5.9607,6312530.0],["2013-11-22",5.9607,5.9858,5.7765,5.8435,3909765.0],["2013-11-25",5.8435,6.0528,5.8183,6.0025,4965483.0],["2013-11-26",6.0025,6.6053,6.00252628326416,6.3793,23644142.0],["2013-11-27",6.3793,7.015504837036133,6.37925386428833,7.0155,16772372.0],["2013-11-28",7.0155,7.718730926513672,7.015504837036133,7.7187,53938820.0],["2013-11-29",7.7187,8.48892879486084,7.6685,8.4889,35680289.0],["2013-12-02",8.4889,9.0331,8.0369,8.0703,65935480.0],["2013-12-03",8.0703,8.2713,7.5345,8.1959,40570488.0],["2013-12-04",8.1959,8.6145,7.7438,8.221,45472666.0],["2013-12-05",8.221,8.221034049987793,7.5848,7.6434,32242191.0],["2013-12-06",7.6434,7.7438,7.3671,7.7355,24261987.0],["2013-12-09",7.7355,7.7355,7.5597,7.6852,16783656.0],["2013-12-10",7.6852,7.702,7.4341,7.6099,16840254.0],["2013-12-11",7.6099,7.8527,7.4676,7.5932,17889457.0],["2013-12-12",7.5932,7.7355,7.4927,7.702,17055184.0],["2013-12-13",7.702,7.8527,7.5346,7.7438,20832998.0],["2013-12-16",7.7438,7.769,6.9736,6.9736,33823526.0],["2013-12-17",6.9736,7.0825,6.7392,6.8648,19693618.0],["2013-12-18",6.8648,6.8732,6.6471,6.6723,11384604.0],["2013-12-19",6.6723,6.7811,6.5718,6.5969,9527854.0],["2013-12-20",6.5969,6.689,6.5551,6.6304,7316291.0],["2013-12-23",6.6304,6.6806,6.4044,6.6137,6910718.0],["2013-12-24",6.6137,6.6806,6.4211,6.4462,10394955.0],["2013-12-25",6.4462,6.6723,6.3625,6.6137,10348504.0],["2013-12-26",6.6137,6.6304,6.3709,6.3793,8716067.0],["2013-12-27",6.3793,6.5634,6.3625,6.5216,7012844.0],["2013-12-30",6.5216,6.7225,6.5048,6.6806,11928797.0],["2013-12-31",6.6806,6.7058,6.5383,6.5969,7290056.0],["2014-01-02",6.5969,6.7225,6.5885,6.6806,6741571.0],["2014-01-03",6.6806,6.680635452270508,6.4797,6.5299,7759047.0],["2014-01-06",6.5299,6.529945373535156,6.2369,6.3458,8134078.0],["2014-01-07",6.3458,6.3625,6.2369,6.2955,5480966.0],["2014-01-08",6.2955,6.4044,6.2034,6.3876,7765492.0],["2014-01-09",6.3876,6.387625694274902,6.1951,6.2034,5409360.0],["2014-01-10",6.2034,6.2034478187561035,5.9942,6.0193,5876788.0],["2014-01-13",6.0193,6.1951,5.969,6.036,4826458.0],["2014-01-14",6.036,6.211818695068359,6.0025,6.2118,4956449.0],["2014-01-15",6.2118,6.3039,6.17,6.2788,5782176.0],["2014-01-16",6.2788,6.396,6.2202,6.3625,7600064.0],["2014-01-17",6.3625,6.362510681152344,6.1783,6.2118,4601584.0],["2014-01-20",6.2118,6.262,6.1448,6.2286,3062525.0],["2014-01-21",6.2286,6.3541,6.2202,6.3458,4443460.0],["2014-01-22",6.3458,6.5634,6.329,6.5216,8506251.0],["2014-01-23",6.5216,6.5885,6.463,6.5383,7712531.0],["2014-01-24",6.5383,6.7811,6.463,6.7058,12381422.0],["2014-01-27",6.7058,6.705751419067383,6.5718,6.6137,7919937.0],["2014-01-28",6.6137,6.6974,6.5048,6.5718,5978743.0],["2014-01-29",6.5718,6.739238739013672,6.5551,6.7392,6577207.0],["2014-01-30",6.7392,6.8648,6.6639,6.8481,8319647.0],["2014-02-07",6.8481,7.0239,6.7225,7.0239,9788518.0],["2014-02-10",7.0239,7.275,7.0238776206970215,7.1411,14451982.0],["2014-02-11",7.1411,7.6015,7.1410813331604,7.5262,21344002.0],["2014-02-12",7.5262,7.542924880981445,7.3085,7.5429,13607639.0],["2014-02-13",7.5429,7.542924880981445,7.0657,7.0741,13065749.0],["2014-02-14",7.0741,7.2081,6.9485,7.1662,9890541.0],["2014-02-17",7.1662,7.4508,7.1578,7.4341,12043535.0],["2014-02-18",7.4341,7.4341,7.2164,7.3085,10267547.0],["2014-02-19",7.3085,7.3336,7.1578,7.2248,8800903.0],["2014-02-20",7.2248,7.2583,6.9318,6.982,8695898.0],["2014-02-21",6.982,7.0909,6.9569,7.0406,5146642.0],["2014-02-24",7.0406,7.1997,6.982,7.1997,6600022.0],["2014-02-25",7.1997,7.2583,6.5299,6.6555,10361731.0],["2014-02-26",6.6555,6.655520915985107,6.4546,6.6137,5332827.0],["2014-02-27",6.6137,6.7895,6.5132,6.5216,5634044.0],["2014-02-28",6.5216,6.6137,6.3876,6.6137,4133037.0],["2014-03-03",6.6137,6.7644,6.5718,6.756,4316282.0],["2014-03-04",6.756,6.8816,6.6555,6.7978,5629268.0],["2014-03-05",6.7978,6.9402,6.7811,6.8062,5577530.0],["2014-03-06",6.8062,6.8146,6.5885,6.7309,4477564.0],["2014-03-07",6.7309,6.7895,6.622,6.6471,3168307.0],["2014-03-10",6.6471,6.6639,6.2872,6.3207,4579678.0],["2014-03-11",6.3207,6.3793,6.1783,6.2537,3215243.0],["2014-03-12",6.2537,6.3207,6.1783,6.2286,2777626.0],["2014-03-13",6.2286,6.3625,6.228562355041504,6.3541,2902329.0],["2014-03-14",6.3541,6.4295,6.2537,6.3541,2572907.0],["2014-03-17",6.3541,6.5467,6.3374,6.5467,3408137.0],["2014-03-18",6.5467,6.6304,6.4881,6.5383,3738097.0],["2014-03-19",6.5383,6.5969,6.4211,6.5802,3318805.0],["2014-03-20",6.5802,6.7727,6.5299,6.5802,6925642.0],["2014-03-21",6.5802,6.8648,6.4462,6.823,6349154.0],["2014-03-24",6.823,6.9318,6.756,6.7978,7926258.0],["2014-03-25",6.7978,6.8481,6.7225,6.7978,3746612.0],["2014-03-26",6.7978,6.8313,6.6974,6.7058,3743923.0],["2014-03-27",6.7058,6.7811,6.4797,6.4797,4079941.0],["2014-03-28",6.4797,6.5383,6.2872,6.329,3761994.0],["2014-03-31",6.329,6.354139804840088,6.2034,6.3541,2506949.0],["2014-04-01",6.3541,6.4462,6.3207,6.4379,2322884.0],["2014-04-02",6.4379,6.4797,6.3541,6.3625,2170666.0],["2014-04-03",6.3625,6.5718,6.362510681152344,6.4379,3322562.0],["2014-04-04",6.4379,6.463,6.3709,6.4546,2250512.0],["2014-04-08",6.4546,6.5802,6.4044,6.5634,2986345.0],["2014-04-09",6.5634,6.6806,6.5467,6.6639,4122791.0],["2014-04-10",6.6639,6.7309,6.6053,6.6304,3547139.0],["2014-04-11",6.6304,6.6723,6.5718,6.5885,2439309.0],["2014-04-14",6.5885,6.6723,6.4965,6.6723,2473328.0],["2014-04-15",6.6723,6.7978,6.672264099121094,6.7141,5620924.0],["2014-04-16",6.7141,6.8146,6.622,6.7644,3208286.0],["2014-04-17",6.7644,6.7978,6.6471,6.6639,3372695.0],["2014-04-18",6.6639,6.7476,6.5634,6.7392,3487357.0],["2014-04-21",6.7392,6.7644,6.6137,6.6388,3648662.0],["2014-04-22",6.6388,6.7309,6.5718,6.7058,3585369.0],["2014-04-23",6.7058,6.864813804626465,6.6639,6.8648,10494655.0],["2014-04-24",6.8648,6.915,6.6555,6.6639,5951315.0],["2014-04-25",6.6639,6.8397,6.3207,6.3541,6804513.0],["2014-04-28",6.3541,6.354139804840088,5.7765,5.81,6455694.0],["2014-04-29",5.81,5.9104,5.7179,5.8937,2781105.0],["2014-04-30",5.8937,5.9272,5.8351,5.9104,1891429.0],["2014-05-05",5.9104,5.969039440155029,5.8769,5.969,1660347.0],["2014-05-06",5.969,6.0779,5.9356,6.0109,2102502.0],["2014-05-07",6.0109,6.2286,5.9439,6.0779,4061506.0],["2014-05-08",6.0779,6.2286,5.969,6.0528,2595805.0],["2014-05-09",6.0528,6.2118,5.9439,6.0779,2936036.0],["2014-05-12",6.0779,6.2118,6.0444,6.2034,3546122.0],["2014-05-13",6.2034,6.4881,6.1365,6.4295,6471264.0],["2014-05-14",6.4295,6.4965,6.3039,6.329,3087191.0],["2014-05-15",6.329,6.5467,6.2788,6.3625,5548422.0],["2014-05-16",6.3625,6.5132,6.2788,6.3709,3874861.0],["2014-05-19",6.3709,6.4462,6.1951,6.2955,2495834.0],["2014-05-20",6.2955,6.3709,6.0779,6.0862,2818096.0],["2014-05-21",6.0862,6.17,5.9774,6.1616,1769608.0],["2014-05-22",6.1616,6.1951,6.0862,6.1281,2059578.0],["2014-05-23",6.1281,6.6974,6.128102779388428,6.4713,9006658.0],["2014-05-26",6.4713,6.5551,6.3207,6.4379,3861843.0],["2014-05-27",6.4379,6.5885,6.4044,6.4546,3608391.0],["2014-05-28",6.4546,6.5132,6.3207,6.4379,3049744.0],["2014-05-29",6.4379,6.4713,6.3039,6.329,2984487.0],["2014-05-30",6.329,6.5299,6.3123,6.4881,4101129.0],["2014-06-03",6.4881,6.5216,6.3876,6.396,2106805.0],["2014-06-04",6.396,6.6723,6.3625,6.6137,11000756.0],["2014-06-05",6.6137,6.849,6.5716,6.6389,9301589.0],["2014-06-06",6.6389,6.638873100280762,6.496,6.538,4768893.0],["2014-06-09",6.538,6.5885,6.4288,6.454,2972636.0],["2014-06-10",6.454,6.5969,6.4204,6.5885,3333699.0],["2014-06-11",6.5885,6.6053,6.496,6.58,3067652.0],["2014-06-12",6.58,6.6893,6.5212,6.6221,3911118.0],["2014-06-13",6.6221,6.8069,6.58,6.7649,6419962.0],["2014-06-16",6.7649,6.7901,6.6809,6.7397,3981489.0],["2014-06-17",6.7397,6.7733,6.5716,6.5969,4288179.0],["2014-06-18",6.5969,6.6977,6.5716,6.6305,2845909.0],["2014-06-19",6.6305,6.8069,6.454,6.5464,6198946.0],["2014-06-20",6.5464,6.546432971954346,6.3531,6.4876,3453964.0],["2014-06-23",6.4876,6.5885,6.4456,6.5548,1961991.0],["2014-06-24",6.5548,6.975,6.4456,6.7985,9075797.0],["2014-06-25",6.7985,6.8069,6.6305,6.7313,4724750.0],["2014-06-26",6.7313,6.7733,6.6893,6.7565,4826109.0],["2014-06-27",6.7565,6.9078,6.7061,6.8574,6783413.0],["2014-06-30",6.8574,7.0507,6.857367515563965,6.9078,10230520.0],["2014-07-01",6.9078,6.9666,6.7649,6.849,6419625.0],["2014-07-02",6.849,7.2944,6.7733,7.0507,14563706.0],["2014-07-03",7.0507,7.0759,6.9246,6.9834,7726063.0],["2014-07-04",6.9834,7.0927,6.9498,6.975,4696882.0],["2014-07-07",6.975,7.1263,6.975,7.0675,7303370.0],["2014-07-08",7.0675,7.067458152770996,6.8069,6.9414,7705120.0],["2014-07-09",6.9414,7.1851,6.849,6.975,11693031.0],["2014-07-10",6.975,7.0507,6.8994,6.975,6858785.0],["2014-07-11",6.975,7.6389,6.9162,7.4624,25104240.0],["2014-07-14",7.4624,7.5129,7.2944,7.4204,16895270.0],["2014-07-15",7.4204,7.454,7.2271,7.328,10764503.0],["2014-07-16",7.328,7.4036,7.1095,7.1431,9060432.0],["2014-07-17",7.1431,7.2187,7.0254,7.1347,6119364.0],["2014-07-18",7.1347,7.2775,7.1263,7.1515,4445716.0],["2014-07-21",7.1515,7.286,7.0927,7.286,5731843.0],["2014-07-22",7.286,7.3028,7.1599,7.2607,5713895.0],["2014-07-23",7.2607,7.3616,7.1263,7.1431,6812263.0],["2014-07-24",7.1431,7.1683,6.7481,6.7565,10465620.0],["2014-07-25",6.7565,6.8574,6.7061,6.8153,5494491.0],["2014-07-28",6.8153,7.0422,6.8153,7.017,7232998.0],["2014-07-29",7.017,7.2019,6.9666,7.0927,10085575.0],["2014-07-30",7.0927,7.2103,7.0002,7.1179,9110447.0],["2014-07-31",7.1179,7.1935,7.0843,7.1683,5839733.0],["2014-08-01",7.1683,7.2944,7.0591,7.0927,9190207.0],["2014-08-04",7.0927,7.3448,7.0591,7.2523,9800656.0],["2014-08-05",7.2523,7.3532,7.1851,7.3028,8007169.0],["2014-08-06",7.3028,7.4624,7.2271,7.3196,12564335.0],["2014-08-07",7.3196,7.328,7.143092155456543,7.1431,10018535.0],["2014-08-08",7.1431,7.3112,7.1263,7.2944,11267444.0],["2014-08-11",7.2944,7.5129,7.294357776641846,7.4708,16921046.0],["2014-08-12",7.4708,7.4708333015441895,7.4708,7.4708,0.0],["2014-08-13",7.4708,7.4708333015441895,7.4708,7.4708,0.0],["2014-08-14",7.4708,7.4708333015441895,7.4708,7.4708,0.0],["2014-08-15",7.4708,7.4708333015441895,7.4708,7.4708,0.0],["2014-08-18",7.4708,7.4708333015441895,7.4708,7.4708,0.0],["2014-08-19",7.4708,7.4708333015441895,7.4708,7.4708,0.0],["2014-08-20",7.4708,8.2176,7.4708333015441895,8.2176,11393616.0],["2014-08-21",8.2176,8.8612,8.217570304870605,8.4881,33597134.0],["2014-08-22",8.4881,8.48807144165039,8.1336,8.2269,17162669.0],["2014-08-25",8.2269,8.5161,8.2082,8.5067,16061373.0],["2014-08-26",8.5067,8.5347,8.0683,8.143,12179680.0],["2014-08-27",8.143,8.3015,8.0683,8.1709,7627269.0],["2014-08-28",8.1709,8.17093563079834,7.8258,7.8351,8697166.0],["2014-08-29",7.8351,7.835141181945801,7.5553,7.8072,12261173.0],["2014-09-01",7.8072,8.0124,7.7792,7.9564,9419554.0],["2014-09-02",7.9564,8.2642,7.956399440765381,8.2362,15069897.0],["2014-09-03",8.2362,8.3668,8.1243,8.2735,14208817.0],["2014-09-04",8.2735,8.5347,8.1803,8.4321,15190300.0],["2014-09-05",8.4321,8.4787,8.3108,8.4508,12049601.0],["2014-09-09",8.4508,8.7213,8.3295,8.6466,16814266.0],["2014-09-10",8.6466,8.7213,8.5161,8.572,12920883.0],["2014-09-11",8.572,8.7679,8.3761,8.4321,16737009.0],["2014-09-12",8.4321,8.9078,8.3668,8.8518,21319697.0],["2014-09-15",8.8518,9.0104,8.7492,8.8425,16906028.0],["2014-09-16",8.8425,9.0291,8.4414,8.4601,19355391.0],["2014-09-17",8.4601,8.628,8.3482,8.5627,13021996.0],["2014-09-18",8.5627,9.0291,8.4881,8.9171,19053944.0],["2014-09-19",8.9171,8.9824,8.7586,8.9265,12909854.0],["2014-09-22",8.9265,8.92646598815918,8.628,8.6653,9783067.0],["2014-09-23",8.6653,9.169,8.656,9.0944,20264999.0],["2014-09-24",9.0944,9.6727,9.0291,9.2809,23675424.0],["2014-09-25",9.2809,9.6074,9.2623,9.3182,17858374.0],["2014-09-26",9.3182,9.6074,9.2063,9.4675,14459433.0],["2014-09-29",9.4675,9.9338,9.3928,9.8406,19304464.0],["2014-09-30",9.8406,9.9338,9.5794,9.71,15903973.0],["2014-10-08",9.71,9.71,9.4395,9.7007,12194533.0],["2014-10-09",9.7007,9.9338,9.4954,9.7193,13469703.0],["2014-10-10",9.7193,10.2137,9.5421,10.0178,19491756.0],["2014-10-13",10.0178,10.01778793334961,9.6633,9.9525,12348235.0],["2014-10-14",9.9525,10.3536,9.8219,10.0738,16953372.0],["2014-10-15",10.0738,10.2883,9.8033,9.9245,11975735.0],["2014-10-16",9.9245,10.167,9.4954,9.5421,18253172.0],["2014-10-17",9.5421,9.6167,9.141,9.4302,13580728.0],["2014-10-20",9.4302,9.5701,9.3835,9.5328,7592875.0],["2014-10-21",9.5328,9.6633,9.3089,9.3462,9102449.0],["2014-10-22",9.3462,9.598,9.3462,9.4861,10017644.0],["2014-10-23",9.4861,9.4954,9.141,9.1503,9408931.0],["2014-10-24",9.1503,9.3276,9.0664,9.0944,6986942.0],["2014-10-27",9.0944,9.4302,9.0197,9.4022,7867380.0],["2014-10-28",9.4022,9.8685,9.402169227600098,9.8312,16614161.0],["2014-10-29",9.8312,10.1204,9.7473,9.8406,23645493.0],["2014-10-30",9.8406,10.5774,9.7007,10.2043,30404321.0],["2014-10-31",10.2043,10.2416,9.7939,9.8779,18210074.0],["2014-11-03",9.8779,10.0271,9.7007,9.8406,11988218.0],["2014-11-04",9.8406,10.0271,9.7566,9.9711,11192361.0],["2014-11-05",9.9711,9.971149444580078,9.7193,9.7753,7558907.0],["2014-11-06",9.7753,9.9059,9.5887,9.8406,9750520.0],["2014-11-07",9.8406,9.8592,9.3742,9.4861,12336592.0],["2014-11-10",9.4861,9.5794,9.3462,9.4768,8622365.0],["2014-11-11",9.4768,9.476791381835938,8.9918,9.085,12357175.0],["2014-11-12",9.085,9.4395,8.9918,9.4208,9990931.0],["2014-11-13",9.4208,9.4675,9.1503,9.1597,6942903.0],["2014-11-14",9.1597,9.4022,9.0757,9.2249,5433077.0],["2014-11-17",9.2249,9.4208,9.1597,9.3835,6024555.0],["2014-11-18",9.3835,9.4488,9.2996,9.3742,4632728.0],["2014-11-19",9.3742,9.5141,9.3089,9.3275,5207957.0],["2014-11-20",9.3275,9.4675,9.2623,9.3182,6157056.0],["2014-11-21",9.3182,9.3928,9.2623,9.3275,5940098.0],["2014-11-24",9.3275,9.4675,9.2996,9.3835,9132495.0],["2014-11-25",9.3835,9.7939,9.3555,9.738,14865870.0],["2014-11-26",9.738,9.9432,9.5701,9.7193,10291371.0],["2014-11-27",9.7193,9.9152,9.598,9.8499,13800119.0],["2014-11-28",9.8499,9.8685,9.5607,9.71,11111238.0],["2014-12-01",9.71,9.709979057312012,9.3462,9.4675,11190372.0],["2014-12-02",9.4675,9.5981,9.4395,9.4954,6784995.0],["2014-12-03",9.4954,9.588720321655273,9.3462,9.5887,9627248.0],["2014-12-04",9.5887,9.8219,9.5234,9.7566,13535183.0],["2014-12-05",9.7566,10.1204,9.1597,9.9432,27307932.0],["2014-12-08",9.9432,10.3163,9.7939,10.167,25067206.0],["2014-12-09",10.167,10.167030334472656,9.3182,9.3275,20450262.0],["2014-12-10",9.3275,10.260305404663086,9.32754898071289,10.2603,29912393.0],["2014-12-11",10.2603,10.9879,10.2137,10.5588,37736433.0],["2014-12-12",10.5588,11.4262,10.5495,11.0065,28207363.0],["2014-12-15",11.0065,11.0811,10.4469,10.9972,20456855.0],["2014-12-16",10.9972,11.5568,10.7267,11.2957,21274295.0],["2014-12-17",11.2957,11.3983,10.6427,10.8853,15627929.0],["2014-12-18",10.8853,11.1464,10.6614,11.0905,13448246.0],["2014-12-19",11.0905,12.0232,11.090457916259766,11.79,28921404.0],["2014-12-22",11.79,11.790023803710938,10.6148,10.7733,23695752.0],["2014-12-23",10.7733,10.8106,9.9338,9.9991,12405397.0],["2014-12-24",9.9991,10.362908363342285,9.8219,10.3629,9339836.0],["2014-12-25",10.3629,10.6147,10.279,10.4935,8159597.0],["2014-12-26",10.4935,10.5401,10.1764,10.2883,11331096.0],["2014-12-29",10.2883,10.3349,9.8685,10.0551,8915878.0],["2014-12-30",10.0551,11.0625,9.8965,11.0625,17137743.0],["2014-12-31",11.0625,11.6315,10.6521,10.708,26541340.0],["2015-01-05",10.708,10.764,10.2323,10.5961,13780390.0],["2015-01-06",10.5961,10.8666,10.3069,10.736,11792204.0],["2015-01-07",10.736,10.736011505126953,10.4562,10.4748,8416570.0],["2015-01-08",10.4748,10.6241,10.3536,10.4282,7297270.0],["2015-01-09",10.4282,10.4282,10.0738,10.0924,8967823.0],["2015-01-12",10.0924,10.092409133911133,9.5794,9.626,8537063.0],["2015-01-13",9.626,9.756616592407227,9.5794,9.7566,4732469.0],["2015-01-14",9.7566,9.9432,9.6727,9.7473,3866149.0],["2015-01-15",9.7473,9.9805,9.6074,9.8033,4899611.0],["2015-01-16",9.8033,10.2603,9.738,10.0271,7228950.0],["2015-01-19",10.0271,10.027115821838379,9.1503,9.4581,8512061.0],["2015-01-20",9.4581,9.8126,9.458134651184082,9.7939,5845788.0],["2015-01-21",9.7939,10.0831,9.738,10.0644,7279264.0],["2015-01-22",10.0644,10.3629,9.9432,10.279,10851977.0],["2015-01-23",10.279,10.3069,10.0085,10.0271,6966820.0],["2015-01-26",10.0271,10.2883,10.0271,10.2696,6767125.0],["2015-01-27",10.2696,10.4748,10.1204,10.4189,10286758.0],["2015-01-28",10.4189,10.5588,10.2976,10.4002,7859873.0],["2015-01-29",10.4002,10.40021800994873,10.0924,10.1577,5859527.0],["2015-01-30",10.1577,10.2976,9.8872,9.8872,5674566.0],["2015-02-02",9.8872,9.887202262878418,9.5514,9.6074,5525160.0],["2015-02-03",9.6074,9.7473,9.607375144958496,9.738,3361471.0],["2015-02-04",9.738,9.8406,9.682,9.7939,3971474.0],["2015-02-05",9.7939,9.8872,9.6074,9.6167,4800790.0],["2015-02-06",9.6167,9.7753,9.4861,9.5234,3877096.0],["2015-02-09",9.5234,9.598,9.430152893066406,9.4302,2390142.0],["2015-02-10",9.4302,9.7566,9.3928,9.6074,3068740.0],["2015-02-11",9.6074,9.682,9.5514,9.6074,2312045.0],["2015-02-12",9.6074,9.7566,9.5607,9.7007,3003867.0],["2015-02-13",9.7007,9.8965,9.700651168823242,9.8033,4377889.0],["2015-02-16",9.8033,10.0271,9.7846,10.0085,4087840.0],["2015-02-17",10.0085,10.0458,9.8872,10.0085,3760114.0],["2015-02-25",10.0085,10.0085,10.008460998535156,10.0085,0.0],["2015-02-26",10.0085,10.1857,10.008460998535156,10.1577,5102744.0],["2015-02-27",10.1577,10.4562,10.1297,10.3443,8481674.0],["2015-03-02",10.3443,10.4095,10.167,10.3909,8267973.0],["2015-03-03",10.3909,10.3909,10.1764,10.2137,9369265.0],["2015-03-04",10.2137,10.530803680419922,10.213666915893555,10.5308,10438622.0],["2015-03-05",10.5308,10.5774,10.3816,10.5495,8855194.0],["2015-03-06",10.5495,10.764,10.3536,10.3816,8639801.0],["2015-03-09",10.3816,10.5401,10.2603,10.4935,6610717.0],["2015-03-10",10.4935,10.9132,10.4842,10.8573,11622872.0],["2015-03-11",10.8573,11.1278,10.708,11.0531,12523640.0],["2015-03-12",11.0531,11.1651,10.7267,10.8013,12283108.0],["2015-03-13",10.8013,10.9132,10.6427,10.7267,10465294.0],["2015-03-16",10.7267,11.0438,10.7174,10.9785,11835923.0],["2015-03-17",10.9785,11.2863,10.9226,11.1837,15827698.0],["2015-03-18",11.1837,11.2863,11.0531,11.249,14665462.0],["2015-03-19",11.249,11.5195,11.0998,11.305,15753140.0],["2015-03-20",11.305,11.4729,11.1837,11.3423,11081012.0],["2015-03-23",11.3423,11.519523620605469,11.2677,11.5195,15329063.0],["2015-03-24",11.5195,11.5475,10.9132,11.2024,17203291.0],["2015-03-25",11.2024,12.0139,11.0998,11.7527,26247928.0],["2015-03-26",11.7527,11.846,11.2863,11.8367,16796827.0],["2015-03-27",11.8367,11.9672,11.640782356262207,11.6408,12179978.0],["2015-03-30",11.6408,11.7527,11.5382,11.6594,13099805.0],["2015-03-31",11.6594,11.659438133239746,11.1931,11.2863,20651339.0],["2015-04-01",11.2863,11.4915,11.221,11.4356,11642823.0],["2015-04-02",11.4356,12.2564,11.435575485229492,12.1258,27902354.0],["2015-04-03",12.1258,12.5082,11.9393,12.3777,21293278.0],["2015-04-07",12.3777,12.6575,12.2844,12.6202,17459404.0],["2015-04-08",12.6202,12.620174407958984,12.0325,12.2471,16264641.0],["2015-04-09",12.2471,12.4336,11.5382,12.3403,16066490.0],["2015-04-10",12.3403,12.9187,12.1538,12.872,19282335.0],["2015-04-13",12.872,14.159221649169922,12.7508,14.1592,19185786.0],["2015-04-14",14.1592,15.2039,13.8048,14.0939,33006061.0],["2015-04-15",14.0939,14.093927383422852,13.385,13.4876,15637464.0],["2015-04-16",13.4876,13.7954,12.9653,13.413,14071178.0],["2015-04-17",13.413,13.8514,13.2918,13.6649,18601389.0],["2015-04-20",13.6649,13.664859771728516,12.7508,12.8347,18577232.0],["2015-04-21",12.8347,13.2638,12.8347,13.2078,12309147.0],["2015-04-22",13.2078,13.6462,13.1518,13.5436,16287798.0],["2015-04-23",13.5436,13.9727,13.5156,13.8421,19762407.0],["2015-04-24",13.8421,13.842082977294922,13.1705,13.4223,15042762.0],["2015-04-27",13.4223,13.9633,13.422344207763672,13.6649,14808532.0],["2015-04-28",13.6649,13.7581,12.9746,13.1985,13036165.0],["2015-04-29",13.1985,13.3571,12.6855,13.3197,9382965.0],["2015-04-30",13.3197,13.385,12.9653,12.9839,9587713.0],["2015-05-04",12.9839,13.3477,12.9466,13.2544,8125654.0],["2015-05-05",13.2544,13.7302,12.9466,13.0213,16954080.0],["2015-05-06",13.0213,13.0213,13.021260261535645,13.0213,0.0],["2015-05-07",13.0213,13.021260261535645,11.846,12.6388,13861358.0],["2015-05-08",12.6388,13.2078,12.6388,13.1798,10908723.0],["2015-05-11",13.1798,14.1312,13.179829597473145,13.898,20028709.0],["2015-05-12",13.898,14.3271,13.7488,14.1779,16817191.0],["2015-05-13",14.1779,14.4577,13.8328,14.2152,15949606.0],["2015-05-14",14.2152,14.5043,13.8701,14.3831,16814406.0],["2015-05-15",14.3831,15.1759,14.2712,14.8121,22065211.0],["2015-05-18",14.8121,14.9148,14.3738,14.5137,15592074.0],["2015-05-19",14.5137,14.7002,14.1033,14.6349,14474764.0],["2015-05-20",14.6349,15.2039,14.3271,14.523,16218101.0],["2015-05-21",14.523,15.1573,14.2991,15.064,15902893.0],["2015-05-22",15.064,15.4744,14.7189,15.092,17060878.0],["2015-05-25",15.092,16.60303497314453,14.551,16.603,22351872.0],["2015-05-26",16.603,17.5918,16.3325,17.2373,28880044.0],["2015-05-27",17.2373,18.9349,16.4165,17.8809,29050657.0],["2015-05-28",17.8809,18.6458,16.0994,16.4725,22180730.0],["2015-05-29",16.4725,17.3492,15.7729,16.9761,19576182.0],["2015-06-01",16.9761,18.0768,16.6777,18.0488,17282826.0],["2015-06-02",18.0488,18.9069,17.9182,18.6178,16040702.0],["2015-06-03",18.6178,19.0282,17.9649,18.0954,14858025.0],["2015-06-04",18.0954,18.7484,16.603,17.8809,12854934.0],["2015-06-05",17.8809,18.767,17.5451,18.6178,17818549.0],["2015-06-08",18.6178,20.1195,18.6177921295166,18.6738,22900453.0],["2015-06-09",18.6738,18.67375373840332,17.7223,17.9928,15037583.0],["2015-06-10",17.9928,18.4685,17.3492,18.0954,12659445.0],["2015-06-11",18.0954,18.1794,17.8156,18.0581,10388546.0],["2015-06-12",18.0581,19.0935,17.9649,18.9069,18494583.0],["2015-06-15",18.9069,20.0076,18.5618,18.7484,18192577.0],["2015-06-16",18.7484,18.748371124267578,17.3586,17.6104,11790616.0],["2015-06-17",17.6104,17.9835,16.5751,17.8156,9341659.0],["2015-06-18",17.8156,19.1495,17.6291,17.9835,16997444.0],["2015-06-19",17.9835,17.983516693115234,16.18329620361328,16.1833,10308912.0],["2015-06-23",16.1833,16.3139,14.5696,16.3139,9973337.0],["2015-06-24",16.3139,16.8642,16.0434,16.603,11034405.0],["2015-06-25",16.603,17.0135,15.092,15.6236,9309860.0],["2015-06-26",15.6236,15.623645782470703,14.0659,14.0659,8770745.0],["2015-06-29",14.0659,14.7375,12.657485008239746,12.6575,11808308.0],["2015-06-30",12.6575,13.3477,11.3889,13.0772,13843752.0],["2015-07-01",13.0772,13.4876,11.7714,11.8087,11412046.0],["2015-07-02",11.8087,11.808677673339844,10.624079704284668,10.6241,15909563.0],["2015-07-03",10.6241,10.624079704284668,9.5607,9.5607,12220886.0],["2015-07-06",9.5607,10.5028,8.6093,8.6093,17333222.0],["2015-07-07",8.6093,8.609328269958496,7.751194000244141,7.7512,5602598.0],["2015-07-08",7.7512,7.751194000244141,6.977,7.3221,27371525.0],["2015-07-09",7.3221,8.059002876281738,6.977,8.059,15947752.0],["2015-07-10",8.059,8.8612,8.059002876281738,8.8612,6570116.0],["2015-07-13",8.8612,9.7473,8.861173629760742,9.7473,15980396.0],["2015-07-14",9.7473,10.7267,9.74729061126709,10.4842,27915447.0],["2015-07-15",10.4842,10.48416519165039,9.43947982788086,9.4395,12999555.0],["2015-07-16",9.4395,9.9618,8.5627,9.4861,15258363.0],["2015-07-17",9.4861,10.2603,9.486119270324707,10.2416,17112606.0],["2015-07-20",10.2416,10.7453,9.9991,10.4002,20421891.0],["2015-07-21",10.4002,10.6707,9.9805,10.5961,16924012.0],["2015-07-22",10.5961,11.1371,10.5401,10.9879,21916349.0],["2015-07-23",10.9879,11.7247,10.8386,11.5102,23248134.0],["2015-07-24",11.5102,12.2751,11.1184,11.5195,24135544.0],["2015-07-27",11.5195,11.8649,10.3713,10.3713,21910414.0],["2015-07-28",10.3713,10.6887,9.4285,9.8019,18301774.0],["2015-07-29",9.8019,10.6047,9.5685,10.5953,11681500.0],["2015-07-30",10.5953,11.3142,10.39,10.502,18144760.0],["2015-07-31",10.502,10.7727,10.0352,10.3246,11018975.0],["2015-08-03",10.3246,10.324631690979004,9.2884,9.3258,11350603.0],["2015-08-04",9.3258,10.2593,9.325772285461426,10.2499,12072694.0],["2015-08-05",10.2499,10.5487,9.8765,10.0539,12967790.0],["2015-08-06",10.0539,10.2126,9.5218,9.9792,7221389.0],["2015-08-07",9.9792,10.4273,9.979229927062988,10.3993,10445925.0],["2015-08-10",10.3993,11.2955,10.399311065673828,11.1461,16107901.0],["2015-08-11",11.1461,12.117,11.0901,11.7902,23942842.0],["2015-08-12",11.7902,12.2757,11.2955,11.3515,17523018.0],["2015-08-13",11.3515,11.8089,11.0621,11.6969,15706286.0],["2015-08-14",11.6969,12.2197,11.6035,12.1636,22473120.0],["2015-08-17",12.1636,13.16250228881836,11.9489,13.1625,24176538.0],["2015-08-18",13.1625,13.7506,11.84625244140625,11.8463,30356871.0],["2015-08-19",11.8463,12.4157,10.6607,12.3597,21795160.0],["2015-08-20",12.3597,12.8544,11.9676,12.1356,21145740.0],["2015-08-21",12.1356,12.135642051696777,10.9688,10.9968,15079355.0],["2015-08-24",10.9968,10.996759414672852,9.8952,9.8952,6695067.0],["2015-08-25",9.8952,9.895215034484863,8.905694007873535,8.9057,5694264.0],["2015-08-26",8.9057,9.2978,8.0188570022583,8.0189,15344948.0],["2015-08-27",8.0189,8.4856,7.4774,8.3269,13324773.0],["2015-08-28",8.3269,9.15774154663086,8.32691478729248,9.1577,14947618.0],["2015-08-31",9.1577,9.2418,8.4483,8.495,10300851.0],["2015-09-01",8.495,8.494950294494629,7.645453929901123,7.6455,9368294.0],["2015-09-02",7.6455,7.9815,7.0947,7.1134,8140336.0],["2015-09-07",7.1134,7.6081,7.113352298736572,7.3281,6766591.0],["2015-09-08",7.3281,8.0189,7.1694,7.9068,8060232.0],["2015-09-09",7.9068,8.4949,7.9068,8.4296,10259299.0],["2015-09-10",8.4296,8.5883,8.1029,8.3082,8659867.0],["2015-09-11",8.3082,8.5136,8.1869,8.4763,7493166.0],["2015-09-14",8.4763,8.7563,7.62678337097168,7.6268,10301940.0],["2015-09-15",7.6268,7.62678337097168,6.8986,6.9173,8161220.0],["2015-09-16",6.9173,7.6081132888793945,6.9173150062561035,7.6081,8367279.0],["2015-09-17",7.6081,8.2149,7.5148,7.5521,11622151.0],["2015-09-18",7.5521,7.8788,7.552102088928223,7.7481,7851377.0],["2015-09-21",7.7481,8.1776,7.5614,8.1215,8958530.0],["2015-09-22",8.1215,8.2989,8.0469,8.1215,10046128.0],["2015-09-23",8.1215,8.1402,7.8228,7.9162,7998658.0],["2015-09-24",7.9162,8.2616,7.916172027587891,8.2336,8462696.0],["2015-09-25",8.2336,8.233565330505371,7.6641,7.7481,6819314.0],["2015-09-28",7.7481,8.2149,7.7015,8.1682,6296342.0],["2015-09-29",8.1682,8.168219566345215,7.8042,7.8602,5588936.0],["2015-09-30",7.8602,8.1589,7.860161781311035,7.9348,5339207.0],["2015-10-08",7.9348,8.3923,7.934842586517334,8.3456,7991366.0],["2015-10-09",8.3456,8.7283,8.2429,8.5136,9274857.0],["2015-10-12",8.5136,9.0737,8.513620376586914,8.8964,10644972.0],["2015-10-13",8.8964,9.0644,8.7283,8.9804,9066005.0],["2015-10-14",8.9804,9.3351,8.943,9.0644,12816348.0],["2015-10-15",9.0644,9.3258,8.8964,9.3258,10100344.0],["2015-10-16",9.3258,9.5031,8.9804,9.3351,12828768.0],["2015-10-19",9.3351,9.4938,9.1297,9.2418,11190198.0],["2015-10-20",9.2418,9.5965,9.1764,9.5965,12336066.0],["2015-10-21",9.5965,9.596490859985352,8.635,8.6443,15103203.0],["2015-10-22",8.6443,8.9897,8.4856,8.9337,8931798.0],["2015-10-23",8.9337,9.2698,8.803,9.1577,11840436.0],["2015-10-26",9.1577,9.4191,8.9897,9.2884,13663625.0],["2015-10-27",9.2884,9.5872,8.7843,9.4751,13411391.0],["2015-10-28",9.4751,10.2686,9.3444,9.7272,28086478.0],["2015-10-29",9.7272,9.9419,9.4285,9.7365,14671496.0],["2015-10-30",9.7365,10.0072,9.4285,9.7085,11945298.0],["2015-11-02",9.7085,10.6794,9.3538,10.474,33704702.0],["2015-11-03",10.474,10.5487,9.9699,10.1939,20170035.0],["2015-11-04",10.1939,10.6794,10.1939,10.614,17739441.0],["2015-11-05",10.614,10.9221,10.5113,10.698,19107427.0],["2015-11-06",10.698,10.9501,10.5767,10.7634,14631047.0],["2015-11-09",10.7634,10.8101,10.278,10.726,14922987.0],["2015-11-10",10.726,10.72603988647461,10.3806,10.5487,12544122.0],["2015-11-11",10.5487,10.7354,10.362,10.6794,11288943.0],["2015-11-12",10.6794,11.1461,10.679362297058105,10.7447,16279173.0],["2015-11-13",10.7447,11.0154,10.1846,10.53,15734988.0],["2015-11-16",10.53,10.9034,10.1846,10.7821,11314798.0],["2015-11-17",10.7821,11.7156,10.7634,11.2861,29871378.0],["2015-11-18",11.2861,11.3142,10.7447,10.8287,11549812.0],["2015-11-19",10.8287,11.1181,10.8101,11.1088,7866101.0],["2015-11-20",11.1088,11.6876,11.0341,11.4635,14616715.0],["2015-11-23",11.4635,11.8369,11.3515,11.3795,11311958.0],["2015-11-24",11.3795,11.5009,10.754,11.5009,7781537.0],["2015-11-25",11.5009,11.9956,11.4075,11.8649,11137035.0],["2015-11-26",11.8649,11.9489,11.5849,11.6035,8668480.0],["2015-11-27",11.6035,11.9396,10.4553,10.642,15579808.0],["2015-11-30",10.642,10.8007,9.6245,10.418,12339616.0],["2015-12-01",10.418,10.7447,10.2686,10.5487,8342342.0],["2015-12-02",10.5487,10.5953,9.8019,10.3153,6475097.0],["2015-12-03",10.3153,10.8847,10.315295219421387,10.8287,7642052.0],["2015-12-04",10.8287,11.1555,10.67,11.0434,8015218.0],["2015-12-07",11.0434,11.4075,10.8567,11.2488,7941547.0],["2015-12-08",11.2488,11.3608,10.8194,10.9781,7720023.0],["2015-12-09",10.9781,11.1928,10.7914,11.1368,6872821.0],["2015-12-10",11.1368,11.3422,10.9221,10.9314,5914868.0],["2015-12-11",10.9314,10.931410789489746,10.6514,10.7914,4464651.0],["2015-12-14",10.7914,11.0154,10.6234,10.9968,3842094.0],["2015-12-15",10.9968,11.3142,10.9407,11.2208,5624339.0],["2015-12-16",11.2208,11.3328,11.0994,11.1928,5000915.0],["2015-12-17",11.1928,11.6689,11.192794799804688,11.5289,8867976.0],["2015-12-18",11.5289,11.8182,11.3515,11.6595,9166130.0],["2015-12-21",11.6595,11.8929,11.4915,11.8649,10539347.0],["2015-12-22",11.8649,11.9209,11.7156,11.8276,6942216.0],["2015-12-23",11.8276,12.285,11.7622,11.7996,11557221.0],["2015-12-24",11.7996,11.799578666687012,11.4075,11.6969,6519914.0],["2015-12-25",11.6969,11.6969,11.696891784667969,11.6969,0.0],["2015-12-28",11.6969,12.033,11.5569,11.6876,8518861.0],["2015-12-29",11.6876,11.8556,11.3888,11.8556,5949606.0],["2015-12-30",11.8556,12.4717,11.7622,12.369,13131239.0],["2015-12-31",12.369,12.6771,12.117,12.4344,12590461.0],["2016-01-04",12.4344,13.1532,11.2021,11.2768,12995203.0],["2016-01-05",11.2768,12.4064,10.4367,12.0516,19637459.0],["2016-01-06",12.0516,12.5837,11.7622,12.5744,17092804.0],["2016-01-07",12.5744,12.574392318725586,11.3141508102417,11.3142,3775900.0],["2016-01-08",11.3142,11.6876,10.2686,10.5673,15664395.0],["2016-01-11",10.5673,10.567342758178711,9.51247501373291,9.5125,10727429.0],["2016-01-12",9.5125,9.51247501373291,8.803,9.0364,7692188.0],["2016-01-13",9.0364,9.2044,8.1309,8.1402,7707729.0],["2016-01-14",8.1402,8.635,8.0095,8.579,7065719.0],["2016-01-15",8.579,9.2418,8.4203,8.607,11788011.0],["2016-01-18",8.607,8.9524,8.4016,8.747,8104154.0],["2016-01-19",8.747,9.3071,8.6443,9.2044,7894603.0],["2016-01-20",9.2044,9.2324,8.831,9.0737,7679607.0],["2016-01-21",9.0737,9.4098,8.7003,8.7937,8640066.0],["2016-01-22",8.7937,9.027,8.2896,8.915,6357393.0],["2016-01-25",8.915,9.0271,8.747,8.9057,4258348.0],["2016-01-26",8.9057,8.905694007873535,8.0188570022583,8.0189,6657976.0],["2016-01-27",8.0189,8.2802,7.2814,7.8602,7173784.0],["2016-01-28",7.8602,7.8975,7.1974,7.3467,4016780.0],["2016-01-29",7.3467,8.0469,7.2814,7.8788,5650989.0],["2016-02-01",7.8788,7.9348,7.4681,7.5708,3718571.0],["2016-02-02",7.5708,8.0562,7.570773601531982,7.9348,4749541.0],["2016-02-03",7.9348,8.0749,7.6828,8.0002,3784234.0],["2016-02-04",8.0002,8.2336,7.9815,8.1962,4433431.0],["2016-02-05",8.1962,8.3643,8.1402,8.1402,4712004.0],["2016-02-15",8.1402,8.3549,7.7761,8.2896,3849958.0],["2016-02-16",8.2896,8.7283,8.2522,8.6256,5167871.0],["2016-02-17",8.6256,8.831,8.4296,8.7003,5663999.0],["2016-02-18",8.7003,8.8123,8.4949,8.5696,4924918.0],["2016-02-19",8.5696,8.663,8.4949,8.6256,3487633.0],["2016-02-22",8.6256,9.0084,8.625640869140625,8.803,6166081.0],["2016-02-23",8.803,8.999,8.7003,8.8403,5080392.0],["2016-02-24",8.8403,9.0924,8.7657,9.0831,5266175.0],["2016-02-25",9.0831,9.1297,8.177556991577148,8.1776,7762793.0],["2016-02-26",8.1776,8.6163,8.1309,8.4203,6376760.0],["2016-02-29",8.4203,8.420269012451172,7.5801,7.7575,5258169.0],["2016-03-01",7.7575,8.0095,7.6735,7.9255,3837593.0],["2016-03-02",7.9255,8.3643,7.8602,8.3269,4679522.0],["2016-03-03",8.3269,8.719,8.2709,8.4296,6969280.0],["2016-03-04",8.4296,8.775,8.2896,8.579,8604839.0],["2016-03-07",8.579,8.8497,8.5603,8.775,6574319.0],["2016-03-08",8.775,9.0177,8.4203,8.943,7224420.0],["2016-03-09",8.943,8.943033218383789,8.5696,8.607,4746009.0],["2016-03-10",8.607,8.7563,8.3829,8.3829,3671402.0],["2016-03-11",8.3829,8.4856,8.1682,8.4669,2848015.0],["2016-03-14",8.4669,8.831,8.466944694519043,8.7097,5050157.0],["2016-03-15",8.7097,8.9897,8.6817,8.747,6056842.0],["2016-03-16",8.747,8.9524,8.4763,8.5416,4164752.0],["2016-03-17",8.5416,8.8777,8.4483,8.775,5953607.0],["2016-03-18",8.775,9.1111,8.775002479553223,9.0737,7223645.0],["2016-03-21",9.0737,9.4658,9.0177,9.4191,8220923.0],["2016-03-22",9.4191,9.6432,9.2231,9.5031,8523030.0],["2016-03-23",9.5031,9.7178,9.4285,9.5965,5280699.0],["2016-03-24",9.5965,9.596490859985352,9.2324,9.2511,6840440.0],["2016-03-25",9.2511,9.4845,9.2138,9.3911,4349136.0],["2016-03-28",9.3911,9.5778,9.2231,9.2511,5585011.0],["2016-03-29",9.2511,9.2884,8.7563,8.887,5755613.0],["2016-03-30",8.887,9.3818,8.6817,9.3164,5781211.0],["2016-03-31",9.3164,9.3818,9.2324,9.3071,4958966.0],["2016-04-01",9.3071,9.3818,9.0644,9.3071,3642451.0],["2016-04-05",9.3071,10.2219,9.307104110717773,9.6992,8237826.0],["2016-04-06",9.6992,10.0632,9.5872,9.9792,9538475.0],["2016-04-07",9.9792,10.0446,9.5778,9.6058,7276222.0],["2016-04-08",9.6058,9.7272,9.4938,9.7178,4933721.0],["2016-04-11",9.7178,10.1286,9.71784782409668,9.8859,5700605.0],["2016-04-12",9.8859,9.9326,9.4938,9.7832,4386269.0],["2016-04-13",9.7832,10.1659,9.783194541931152,10.0446,8170126.0],["2016-04-14",10.0446,10.4086,9.9232,10.1939,7911110.0],["2016-04-15",10.1939,10.2033,9.9792,10.0726,5496425.0],["2016-04-18",10.0726,10.2219,9.8299,10.1473,6857765.0],["2016-04-19",10.1473,10.2219,9.9699,10.1473,4397023.0],["2016-04-20",10.1473,10.3526,9.3538,9.6058,11008758.0],["2016-04-21",9.6058,10.2219,9.5031,10.1566,9031794.0],["2016-04-22",10.1566,10.156597137451172,9.6338,9.8205,7498445.0],["2016-04-25",9.8205,9.820534706115723,9.5311,9.7085,5376915.0],["2016-04-26",9.7085,10.0819,9.6805,10.0632,7145812.0],["2016-04-27",10.0632,10.3433,9.9512,10.1659,8061748.0],["2016-04-28",10.1659,10.165933609008789,9.8205,9.9792,5431292.0],["2016-04-29",9.9792,10.2499,9.8485,10.1939,5972964.0],["2016-05-03",10.1939,10.380640983581543,10.0166,10.3806,8392063.0],["2016-05-04",10.3806,10.380640983581543,10.2219,10.2499,6064820.0],["2016-05-05",10.2499,10.418,10.1846,10.3246,4891784.0],["2016-05-06",10.3246,10.4553,9.643165588378906,9.6432,9127083.0],["2016-05-09",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-10",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-11",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-12",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-13",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-16",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-17",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-18",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-19",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-20",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-23",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-24",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-25",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-26",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-27",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-30",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-05-31",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-01",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-02",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-03",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-06",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-07",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-08",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-13",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-14",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-15",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-16",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-17",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-20",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-21",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-22",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-23",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-24",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-27",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-28",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-29",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-06-30",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-01",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-04",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-05",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-06",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-07",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-08",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-11",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-12",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-13",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-14",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-15",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-18",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-19",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-20",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-21",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-22",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-25",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-26",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-27",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-28",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-07-29",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-01",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-02",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-03",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-04",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-05",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-08",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-09",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-10",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-11",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-12",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-15",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-16",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-17",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-18",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-19",9.6432,9.6432,9.643165588378906,9.6432,0.0],["2016-08-22",9.6432,10.6047,9.643165588378906,10.6047,329568.0],["2016-08-23",10.6047,11.4542,10.604682922363281,10.8287,27538568.0],["2016-08-24",10.8287,11.9116,10.828725814819336,11.9116,30587793.0],["2016-08-25",11.9116,11.911598205566406,10.7354,11.3515,22997379.0],["2016-08-26",11.3515,12.285,11.0248,11.8089,20218085.0],["2016-08-29",11.8089,11.80891227722168,11.1368,11.3422,13447829.0],["2016-08-30",11.3422,11.3795,11.0528,11.2021,7461004.0],["2016-08-31",11.2021,11.2768,10.8754,11.1088,5975152.0],["2016-09-01",11.1088,11.1461,10.698,10.726,6918174.0],["2016-09-02",10.726,11.1461,10.67,10.9314,6004141.0],["2016-09-05",10.9314,11.1461,10.8567,10.9221,4969762.0],["2016-09-06",10.9221,11.7622,10.7727,11.4635,12036047.0],["2016-09-07",11.4635,11.6222,11.2488,11.3888,8778360.0],["2016-09-08",11.3888,11.6409,11.3142,11.5942,8677945.0],["2016-09-09",11.5942,11.8743,11.4448,11.8649,13119379.0],["2016-09-12",11.8649,12.313,11.3142,12.005,21564951.0],["2016-09-13",12.005,12.1263,11.5662,11.7436,13402003.0],["2016-09-14",11.7436,11.74356746673584,11.2581,11.3888,8147886.0],["2016-09-19",11.3888,11.6222,11.2581,11.4075,4428712.0],["2016-09-20",11.4075,11.4355,11.0154,11.0901,6748900.0],["2016-09-21",11.0901,11.1835,10.9874,11.1461,4140508.0],["2016-09-22",11.1461,11.5382,11.146119117736816,11.2955,5757581.0],["2016-09-23",11.2955,11.4448,11.108778953552246,11.1088,4174864.0],["2016-09-26",11.1088,11.108778953552246,10.3993,10.418,7538248.0],["2016-09-27",10.418,10.6327,10.306,10.5487,3293053.0],["2016-09-28",10.5487,10.614,10.4833,10.558,2329744.0],["2016-09-29",10.558,10.6794,10.53,10.614,2245776.0],["2016-09-30",10.614,10.8754,10.5673,10.8381,3206038.0],["2016-10-10",10.8381,11.0621,10.8287,11.0154,3188769.0],["2016-10-11",11.0154,11.0901,10.8941,11.0621,3484594.0],["2016-10-12",11.0621,11.5755,10.9314,11.4448,7820729.0],["2016-10-13",11.4448,11.6409,11.2768,11.5382,6281842.0],["2016-10-14",11.5382,11.5382,11.3048,11.3328,3738684.0],["2016-10-17",11.3328,11.4075,10.9688,10.9874,6377014.0],["2016-10-18",10.9874,11.2021,10.9034,11.1835,4165741.0],["2016-10-19",11.1835,11.9303,11.0994,11.5942,9161301.0],["2016-10-20",11.5942,11.9116,11.5289,11.5475,9445111.0],["2016-10-21",11.5475,11.8276,11.3702,11.6035,5297538.0],["2016-10-24",11.6035,11.603540420532227,11.3422,11.4635,4991038.0],["2016-10-25",11.4635,11.6315,11.4355,11.4635,3599201.0],["2016-10-26",11.4635,11.5942,11.3888,11.4915,3776531.0],["2016-10-27",11.4915,11.9489,11.4728,11.4822,5520634.0],["2016-10-28",11.4822,11.5755,11.0154,11.0434,5450283.0],["2016-10-31",11.0434,11.043434143066406,10.7354,10.9407,4128579.0],["2016-11-01",10.9407,11.2861,10.940747261047363,11.2021,3850733.0],["2016-11-02",11.2021,11.3795,11.0621,11.1555,3668208.0],["2016-11-03",11.1555,11.3048,11.0248,11.1648,2578227.0],["2016-11-04",11.1648,11.1835,10.9781,11.0808,2869598.0],["2016-11-07",11.0808,11.3235,11.0154,11.1741,2601887.0],["2016-11-08",11.1741,11.2675,11.0994,11.1181,2939310.0],["2016-11-09",11.1181,11.2488,10.8847,10.9874,3523754.0],["2016-11-10",10.9874,11.2581,10.987422943115234,11.2115,3896366.0],["2016-11-11",11.2115,11.9023,11.1835,11.7062,9839338.0],["2016-11-14",11.7062,12.0703,11.4728,11.6969,8757395.0],["2016-11-15",11.6969,11.7902,11.3982,11.5755,5713945.0],["2016-11-16",11.5755,11.8369,11.57553482055664,11.6689,5355126.0],["2016-11-17",11.6689,11.7436,11.4822,11.5102,3461173.0],["2016-11-18",11.5102,11.5849,11.3982,11.4355,3112704.0],["2016-11-21",11.4355,11.7249,11.3142,11.6129,4521324.0],["2016-11-22",11.6129,11.7062,11.5755,11.6876,4038049.0],["2016-11-23",11.6876,11.7716,11.5755,11.6129,3822882.0],["2016-11-24",11.6129,11.612874984741211,11.2301,11.2488,4029544.0],["2016-11-25",11.2488,11.4075,11.0341,11.3608,3311924.0],["2016-11-28",11.3608,11.4822,11.2675,11.3888,3125748.0],["2016-11-29",11.3888,11.4635,11.1368,11.1461,3789369.0],["2016-11-30",11.1461,11.2208,11.0341,11.1835,2608652.0],["2016-12-01",11.1835,11.2301,11.0621,11.1368,2385749.0],["2016-12-02",11.1368,11.136784553527832,10.5953,10.67,5498611.0],["2016-12-05",10.67,10.9314,10.446,10.8381,3586067.0],["2016-12-06",10.8381,10.9968,10.7447,10.8567,1956445.0],["2016-12-07",10.8567,10.8941,10.642,10.8567,2542805.0],["2016-12-08",10.8567,11.0154,10.726,10.7447,2307996.0],["2016-12-09",10.7447,10.744710922241211,10.4553,10.474,4293003.0],["2016-12-12",10.474,10.6234,9.8952,9.9512,4513909.0],["2016-12-13",9.9512,10.0259,9.6618,9.8579,3315151.0],["2016-12-14",9.8579,9.9232,9.6432,9.6898,2831598.0],["2016-12-15",9.6898,9.9139,9.6245,9.7645,3050642.0],["2016-12-16",9.7645,9.9232,9.7645,9.8579,3039875.0],["2016-12-19",9.8579,10.1006,9.857874870300293,10.0352,3717132.0],["2016-12-20",10.0352,10.1379,9.6618,9.9232,4940663.0],["2016-12-21",9.9232,10.6327,9.9045,10.6047,9680130.0],["2016-12-22",10.6047,11.3515,10.3993,11.2395,16042824.0],["2016-12-23",11.2395,11.3328,11.0248,11.2301,8503254.0],["2016-12-26",11.2301,11.4168,11.0248,11.3142,7064135.0],["2016-12-27",11.3142,11.4262,11.1088,11.1181,7540077.0],["2016-12-28",11.1181,11.1741,10.8381,10.9127,4876228.0],["2016-12-29",10.9127,11.1835,10.9127,10.9688,3352386.0],["2016-12-30",10.9688,11.0714,10.8661,10.9688,2699360.0],["2017-01-03",10.9688,11.1555,10.7354,11.0341,4365059.0],["2017-01-04",11.0341,11.3235,10.9594,11.2208,6515343.0],["2017-01-05",11.2208,12.341,11.0714,12.1356,27950103.0],["2017-01-06",12.1356,12.135642051696777,11.6876,11.8649,15922077.0],["2017-01-09",11.8649,12.1076,11.6315,12.061,11531461.0],["2017-01-10",12.061,12.7704,11.9583,12.0143,20644599.0],["2017-01-11",12.0143,12.0143,11.5942,11.9209,9604520.0],["2017-01-12",11.9209,11.920933723449707,11.3515,11.3608,7740730.0],["2017-01-13",11.3608,11.5289,11.1648,11.2208,5127940.0],["2017-01-16",11.2208,11.220800399780273,10.1006,10.2313,9965092.0],["2017-01-17",10.2313,10.4833,10.1286,10.418,4808092.0],["2017-01-18",10.418,10.5953,10.362,10.4927,4426948.0],["2017-01-19",10.4927,10.6794,10.4086,10.4367,4393901.0],["2017-01-20",10.4367,10.67,10.362,10.614,4219979.0],["2017-01-23",10.614,11.0994,10.614019393920898,11.0528,6357663.0],["2017-01-24",11.0528,12.154311180114746,10.9314,12.1543,32362897.0],["2017-01-25",12.1543,13.3679,11.8089,13.0598,55943284.0],["2017-01-26",13.0598,13.3492,12.1356,12.8078,39967854.0],["2017-02-03",12.8078,14.0867,12.6211,14.0867,47186972.0],["2017-02-06",14.0867,15.4963,13.9186,15.4963,69433636.0],["2017-02-07",15.4963,15.4962797164917,14.6001,14.9455,56587741.0],["2017-02-08",14.9455,15.3096,14.4788,14.7775,48455903.0],["2017-02-09",14.7775,15.0669,14.3294,14.6748,37102413.0],["2017-02-10",14.6748,14.9735,14.357397079467773,14.3574,36035957.0],["2017-02-13",14.3574,14.5068,14.0493,14.4507,24172927.0],["2017-02-14",14.4507,14.5908,13.9186,14.1614,28181908.0],["2017-02-15",14.1614,14.4974,13.9467,14.4507,30445977.0],["2017-02-16",14.4507,14.7495,14.0587,14.4788,32242823.0],["2017-02-17",14.4788,14.478753089904785,13.5359,13.5919,30456896.0],["2017-02-20",13.5919,13.7786,13.3492,13.7506,19204894.0],["2017-02-21",13.7506,13.8813,13.4986,13.7413,18395177.0],["2017-02-22",13.7413,13.844,13.2559,13.3772,19778223.0],["2017-02-23",13.3772,13.5359,13.2185,13.4986,16143848.0],["2017-02-24",13.4986,13.6853,13.3492,13.4986,15307267.0],["2017-02-27",13.4986,13.5732,13.2652,13.2932,11546737.0],["2017-02-28",13.2932,13.7133,13.293194770812988,13.6106,18473365.0],["2017-03-01",13.6106,13.816,13.4706,13.6479,17696516.0],["2017-03-02",13.6479,13.7693,12.8264,12.8638,24441105.0],["2017-03-03",12.8638,12.863779067993164,12.5184,12.5744,12949548.0],["2017-03-06",12.5744,12.7704,12.4904,12.7424,8998854.0],["2017-03-07",12.7424,12.8264,12.6211,12.7331,7974325.0],["2017-03-08",12.7331,13.0411,12.6491,12.9291,11955313.0],["2017-03-09",12.9291,12.9758,12.6957,12.7704,8159555.0],["2017-03-10",12.7704,12.9385,12.6864,12.7051,8735786.0],["2017-03-13",12.7051,13.115827560424805,12.229,13.1158,13800226.0],["2017-03-14",13.1158,13.2559,12.9291,12.9851,10657060.0],["2017-03-15",12.9851,13.0038,12.7518,12.7798,6960502.0],["2017-03-16",12.7798,13.1158,12.779763221740723,12.9291,8333373.0],["2017-03-17",12.9291,13.1158,12.7891,12.9291,10247600.0],["2017-03-20",12.9291,13.3399,12.9291,13.2932,17447652.0],["2017-03-21",13.2932,13.4146,13.1532,13.2559,11610914.0],["2017-03-22",13.2559,13.255854606628418,12.7891,12.8544,10017876.0],["2017-03-23",12.8544,12.9478,12.3317,12.5277,13062364.0],["2017-03-24",12.5277,13.7226,12.257,13.4332,25127379.0],["2017-03-27",13.4332,14.208,13.2559,13.984,38317287.0],["2017-03-28",13.984,13.983993530273438,13.4892,13.7133,18746392.0],["2017-03-29",13.7133,14.208,13.6106,13.872,27088332.0],["2017-03-30",13.872,13.871971130371094,13.2652,13.3119,18738239.0],["2017-03-31",13.3119,13.6479,13.0878,13.3585,14531310.0],["2017-04-05",13.3585,13.8533,12.8171,13.8253,16898659.0],["2017-04-06",13.8253,14.1147,13.6293,14.0493,23395288.0],["2017-04-07",14.0493,14.2827,13.5639,13.6199,20152948.0],["2017-04-10",13.6199,14.1894,13.3305,14.1894,23239474.0],["2017-04-11",14.1894,14.7028,13.956,14.5161,35530930.0],["2017-04-12",14.5161,14.5628,13.6013,13.6479,20617674.0],["2017-04-13",13.6479,13.984,13.5359,13.7413,10752380.0],["2017-04-14",13.7413,13.9186,13.2092,13.2185,13247710.0],["2017-04-17",13.2185,13.218513488769531,12.1917,13.0038,11475184.0],["2017-04-18",13.0038,13.6946,13.003807067871094,13.3025,11640305.0],["2017-04-19",13.3025,13.302528381347656,12.509,12.7331,10303588.0],["2017-04-20",12.7331,12.8638,12.257,12.4624,7009088.0],["2017-04-21",12.4624,12.6864,11.2301,11.5195,14645440.0],["2017-04-24",11.5195,11.519523620605469,10.9221,11.2301,6964512.0],["2017-04-25",11.2301,11.4542,11.2021,11.2675,4960310.0],["2017-04-26",11.2675,11.3982,11.1368,11.3142,5263000.0],["2017-04-27",11.3142,11.416837692260742,10.8474,11.4168,7531469.0],["2017-04-28",11.4168,11.5569,11.3328,11.4075,5443540.0],["2017-05-02",11.4075,11.4822,11.2115,11.2955,4717154.0],["2017-05-03",11.2955,12.1356,11.2208,11.7342,11143921.0],["2017-05-04",11.7342,11.734230041503906,11.4168,11.6409,6970720.0],["2017-05-05",11.6409,11.640881538391113,10.968751907348633,10.9688,7446100.0],["2017-05-08",10.9688,10.968751907348633,10.0819,10.1099,7179396.0],["2017-05-09",10.1099,10.4367,9.9979,10.39,4469198.0],["2017-05-10",10.39,10.5393,10.0819,10.1193,3824358.0],["2017-05-11",10.1193,10.3433,9.8765,10.3246,4523825.0],["2017-05-12",10.3246,10.39,10.2406,10.2873,2680240.0],["2017-05-15",10.2873,10.4273,10.0913,10.1473,2797470.0],["2017-05-16",10.1473,10.408646583557129,9.9886,10.4086,4425959.0],["2017-05-17",10.4086,10.9127,10.334,10.4927,6156095.0],["2017-05-18",10.4927,10.492661476135254,10.2219,10.3433,4133541.0],["2017-05-19",10.3433,10.4086,10.1099,10.1566,3169919.0],["2017-05-22",10.1566,10.1939,9.7085,9.7645,3792990.0],["2017-05-23",9.7645,9.8485,9.0551,9.0737,6497176.0],["2017-05-24",9.0737,9.1951,8.7283,9.1951,3870460.0],["2017-05-25",9.1951,9.2698,8.9804,9.2418,2976373.0],["2017-05-26",9.2418,9.6152,9.241758346557617,9.3911,3889927.0],["2017-05-31",9.3911,9.6992,9.1951,9.2231,3673257.0],["2017-06-01",9.2231,9.2604,9.008378982543945,9.0084,3286420.0],["2017-06-02",9.0084,9.2231,8.7843,9.1204,2758770.0],["2017-06-05",9.1204,9.2884,9.1204,9.2138,1874995.0],["2017-06-06",9.2138,9.3164,9.1484,9.3071,2261050.0],["2017-06-07",9.3071,9.6058,9.307104110717773,9.5405,3380187.0],["2017-06-08",9.5405,9.6525,9.4005,9.4845,2863215.0],["2017-06-09",9.4845,9.5218,9.3818,9.5031,2844775.0],["2017-06-12",9.5031,9.503142356872559,9.111066818237305,9.1111,2935812.0],["2017-06-13",9.1111,9.335107803344727,9.0551,9.3351,2258455.0],["2017-06-14",9.3351,9.5965,9.2791,9.5311,4295637.0],["2017-06-15",9.5311,9.8392,9.4378,9.6898,5458460.0],["2017-06-16",9.6898,9.7749,9.4852,9.6627,4105803.0],["2017-06-19",9.6627,9.662741661071777,9.6627,9.6627,0.0],["2017-06-20",9.6627,10.6159,9.662741661071777,10.2702,12643741.0],["2017-06-21",10.2702,10.7468,10.270166397094727,10.5225,9865430.0],["2017-06-22",10.5225,10.5225,10.522483825683594,10.5225,0.0],["2017-06-23",10.5225,10.5225,10.522483825683594,10.5225,0.0],["2017-06-26",10.5225,10.5225,10.522483825683594,10.5225,0.0],["2017-06-27",10.5225,10.5225,10.522483825683594,10.5225,0.0],["2017-06-28",10.5225,10.5225,10.522483825683594,10.5225,0.0],["2017-06-29",10.5225,11.186,10.4758,10.8589,12647042.0],["2017-06-30",10.8589,10.858903884887695,10.4664,10.5599,5303433.0],["2017-07-03",10.5599,10.5692,10.3075,10.5225,4405969.0],["2017-07-04",10.5225,10.522483825683594,10.3823,10.429,3380757.0],["2017-07-05",10.429,10.531826972961426,10.3449,10.5318,3528527.0],["2017-07-06",10.5318,10.5599,10.13,10.5131,6074688.0],["2017-07-07",10.5131,10.513137817382812,10.2141,10.3543,4246107.0],["2017-07-10",10.3543,10.5131,10.3075,10.373,4454137.0],["2017-07-11",10.373,10.373,10.16737174987793,10.1674,3874230.0],["2017-07-12",10.1674,10.2234,9.6254,10.0179,5638365.0],["2017-07-13",10.0179,10.0646,9.9057,10.0459,2607356.0],["2017-07-14",10.0459,10.0926,9.9057,9.9618,2795100.0],["2017-07-17",9.9618,9.9992,8.9806,9.1301,5166778.0],["2017-07-18",9.1301,9.4011,9.130077362060547,9.2516,2586001.0],["2017-07-19",9.2516,9.3917,9.1861,9.3544,2471428.0],["2017-07-20",9.3544,9.5226,9.3076,9.3357,2506400.0],["2017-07-21",9.3357,9.4291,9.2703,9.4011,2178385.0],["2017-07-24",9.4011,9.5132,9.2703,9.4385,4664881.0],["2017-07-25",9.4385,9.5786,9.2609,9.317,4126142.0],["2017-07-26",9.317,9.4011,9.1861,9.2329,3698847.0],["2017-07-27",9.2329,9.4478,9.1955,9.4291,4616151.0],["2017-07-28",9.4291,9.4385,9.3076,9.3357,3717275.0],["2017-07-31",9.3357,9.3637,9.2329,9.345,3861316.0],["2017-08-01",9.345,9.4385,9.2983,9.3263,3826501.0],["2017-08-02",9.3263,9.3917,9.2048,9.2048,3941075.0],["2017-08-03",9.2048,9.2703,9.1114,9.1581,2807050.0],["2017-08-04",9.1581,9.5319,9.0647,9.4758,9762616.0],["2017-08-07",9.4758,9.475841522216797,9.2142,9.345,4186403.0],["2017-08-08",9.345,9.4291,9.2796,9.345,4009725.0],["2017-08-09",9.345,9.4665,9.2516,9.3917,5299886.0],["2017-08-10",9.3917,9.4665,9.2609,9.3076,3519139.0],["2017-08-11",9.3076,9.373,9.1301,9.1581,3637993.0],["2017-08-14",9.1581,9.2889,9.1114,9.2703,2254372.0],["2017-08-15",9.2703,9.2889,9.2048,9.2796,2412101.0],["2017-08-16",9.2796,9.4572,9.1394,9.373,4989250.0],["2017-08-17",9.373,9.6067,9.3263,9.5319,7932447.0],["2017-08-18",9.5319,10.2702,9.4385,10.0646,12036355.0],["2017-08-21",10.0646,10.1674,9.9244,10.0272,8391146.0],["2017-08-22",10.0272,10.0646,9.7282,9.7655,7175021.0],["2017-08-23",9.7655,10.4664,9.765539169311523,10.158,13866603.0],["2017-08-24",10.158,10.7281,10.0085,10.4103,12319968.0],["2017-08-25",10.4103,10.4664,10.1861,10.2515,7378931.0],["2017-08-28",10.2515,10.4571,10.0926,10.3075,8237526.0],["2017-08-29",10.3075,10.307546615600586,10.0365,10.0459,5720578.0],["2017-08-30",10.0459,10.1113,9.8123,9.9431,6182239.0],["2017-08-31",9.9431,10.0552,9.8964,9.9337,4303930.0],["2017-09-01",9.9337,10.0085,9.8403,9.9805,3958399.0],["2017-09-04",9.9805,10.2515,9.9618,10.1861,6159265.0],["2017-09-05",10.1861,10.2141,10.0272,10.0459,3812774.0],["2017-09-06",10.0459,10.04588794708252,9.8496,9.9711,4062065.0],["2017-09-07",9.9711,10.0272,9.8964,9.9711,4030944.0],["2017-09-08",9.9711,10.0272,9.9244,10.0179,3272454.0],["2017-09-11",10.0179,10.0646,9.9057,9.9524,4315501.0],["2017-09-12",9.9524,9.952437400817871,9.6908,9.7468,5686263.0],["2017-09-13",9.7468,9.7936,9.6067,9.6534,3429047.0],["2017-09-14",9.6534,9.7562,9.6254,9.6721,3255055.0],["2017-09-15",9.6721,9.8216,9.5599,9.7936,3984379.0],["2017-09-18",9.7936,9.9805,9.793572425842285,9.859,3404574.0],["2017-09-19",9.859,9.9057,9.6441,9.6814,3530980.0],["2017-09-20",9.6814,9.9057,9.6254,9.8496,4329692.0],["2017-09-21",9.8496,10.1861,9.7842,10.0926,9434977.0],["2017-09-22",10.0926,10.2141,9.9898,10.1674,5571141.0],["2017-09-25",10.1674,10.2234,9.7562,9.7842,4545215.0],["2017-09-26",9.7842,9.831,9.5319,9.6814,3276655.0],["2017-09-27",9.6814,9.7282,9.616,9.6721,2230806.0],["2017-09-28",9.6721,9.887,9.6254,9.7095,3042417.0],["2017-09-29",9.7095,9.8123,9.6627,9.6908,2207374.0],["2017-10-09",9.6908,9.8123,9.6441,9.7655,3432705.0],["2017-10-10",9.7655,9.8964,9.7095,9.8964,3213879.0],["2017-10-11",9.8964,9.9524,9.7562,9.8216,3260134.0],["2017-10-12",9.8216,9.821608543395996,9.6814,9.7749,3546962.0],["2017-10-13",9.7749,10.0646,9.774882316589355,9.9057,6179130.0],["2017-10-16",9.9057,9.905712127685547,9.5973,9.616,3654478.0],["2017-10-17",9.616,9.616016387939453,9.4385,9.5319,2523632.0],["2017-10-18",9.5319,9.5693,9.35435676574707,9.3544,2346521.0],["2017-10-19",9.3544,9.3544,9.0179,9.0553,4445200.0],["2017-10-20",9.0553,9.1675,9.0366,9.1488,2283839.0],["2017-10-23",9.1488,9.2329,9.148767471313477,9.2048,1465881.0],["2017-10-24",9.2048,9.2235,9.046,9.1114,1692453.0],["2017-10-25",9.1114,9.4011,9.0927,9.3824,4606147.0],["2017-10-26",9.3824,9.859,9.2516,9.6067,9345972.0],["2017-10-27",9.6067,9.606671333312988,9.2048,9.2422,6486776.0],["2017-10-30",9.2422,9.2796,8.8778,8.9058,4194166.0],["2017-10-31",8.9058,8.9619,8.7937,8.9151,2809296.0],["2017-11-01",8.9151,8.9432,8.8778,8.8871,1833766.0],["2017-11-02",8.8871,8.887106895446777,8.3825,8.4946,6248908.0],["2017-11-03",8.4946,8.5133,8.1675,8.2984,2908901.0],["2017-11-06",8.2984,9.1301,8.298370361328125,9.1301,9043586.0],["2017-11-07",9.1301,9.4291,9.0179,9.1768,9140666.0],["2017-11-08",9.1768,9.4385,9.1114,9.2235,6439599.0],["2017-11-09",9.2235,9.3263,9.046,9.2703,3749341.0],["2017-11-10",9.2703,9.3263,9.1114,9.1394,2849601.0],["2017-11-13",9.1394,9.1768,9.0086,9.0273,3200750.0],["2017-11-14",9.0273,9.0927,8.7189,8.7563,3238403.0],["2017-11-15",8.7563,8.8497,8.6348,8.775,1616100.0],["2017-11-16",8.775,8.774967193603516,8.504,8.5227,2477400.0],["2017-11-17",8.5227,8.6441,8.2236,8.3357,3237552.0],["2017-11-20",8.3357,8.9058,8.335748672485352,8.7282,3754628.0],["2017-11-21",8.7282,9.0179,8.5694,8.7843,3271152.0],["2017-11-22",8.7843,8.784311294555664,8.5974,8.7189,2501760.0],["2017-11-23",8.7189,8.71889591217041,8.3358,8.3451,2217013.0],["2017-11-24",8.3451,8.8778,8.2423,8.7469,3972323.0],["2017-11-27",8.7469,9.0834,8.6441,8.7282,3030446.0],["2017-11-28",8.7282,8.8217,8.6535,8.803,2238754.0],["2017-11-29",8.803,9.0086,8.7376,8.8778,2981387.0],["2017-11-30",8.8778,9.1581,8.8123,9.1394,5718665.0],["2017-12-01",9.1394,9.139421463012695,8.9525,9.0553,2918767.0],["2017-12-04",9.0553,9.1488,8.8123,8.8684,2581159.0],["2017-12-05",8.8684,8.9899,8.4666,8.5227,2817600.0],["2017-12-06",8.5227,8.6535,8.4199,8.6161,1744970.0],["2017-12-07",8.6161,8.9245,8.6161,8.7376,2036353.0],["2017-12-08",8.7376,8.8684,8.737587928771973,8.7656,1360213.0],["2017-12-11",8.7656,8.8217,8.6441,8.7937,1389366.0],["2017-12-12",8.7937,9.0553,8.7469,9.0366,4767000.0],["2017-12-13",9.0366,9.102,8.8965,9.0273,2422065.0],["2017-12-14",9.0273,9.0553,8.8404,8.9806,1850249.0],["2017-12-15",8.9806,9.1861,8.9151,9.1675,4341412.0],["2017-12-18",9.1675,9.4385,9.046,9.0647,4254502.0],["2017-12-19",9.0647,9.1301,8.9525,9.074,2046400.0],["2017-12-20",9.074,9.0834,8.8778,8.9151,2108760.0],["2017-12-21",8.9151,8.9992,8.8404,8.9619,1240610.0],["2017-12-22",8.9619,9.046,8.6535,8.7376,2475600.0],["2017-12-25",8.7376,8.803,8.6909,8.7002,1328220.0],["2017-12-26",8.7002,8.8871,8.6722,8.8591,1618347.0],["2017-12-27",8.8591,8.8965,8.7096,8.7656,1149622.0],["2017-12-28",8.7656,8.8123,8.6815,8.775,1087400.0],["2017-12-29",8.775,8.8217,8.5881,8.7002,1928200.0],["2018-01-02",8.7002,8.9245,8.6909,8.8965,2197953.0],["2018-01-03",8.8965,9.0647,8.8778,8.9245,2114007.0],["2018-01-04",8.9245,9.1301,8.92448616027832,9.0366,2912702.0],["2018-01-05",9.0366,9.036625862121582,8.8965,8.9712,1838000.0],["2018-01-08",8.9712,8.971212387084961,8.831,8.9151,1697888.0],["2018-01-09",8.9151,9.1114,8.915141105651855,9.0834,2875496.0],["2018-01-10",9.0834,9.0834,8.9338,9.0273,2135013.0],["2018-01-11",9.0273,9.1394,8.9712,9.1301,2212494.0],["2018-01-12",9.1301,9.130077362060547,8.9712,8.9712,1679704.0],["2018-01-15",8.9712,8.971212387084961,8.67216968536377,8.6722,2158400.0],["2018-01-16",8.6722,8.7563,8.5974,8.6535,1344597.0],["2018-01-17",8.6535,8.7096,8.4666,8.5974,1397188.0],["2018-01-18",8.5974,8.6348,8.5507,8.5881,892402.0],["2018-01-19",8.5881,8.6815,8.5694,8.5787,1176321.0],["2018-01-22",8.5787,8.6441,8.289,8.4572,2260673.0],["2018-01-23",8.4572,8.4759,8.3544,8.3918,1544074.0],["2018-01-24",8.3918,8.39181900024414,8.2984,8.3731,2897215.0],["2018-01-25",8.3731,8.532,8.373130798339844,8.4666,2321604.0],["2018-01-26",8.4666,8.5507,8.4572,8.4666,1343300.0],["2018-01-29",8.4666,8.6161,8.4479,8.4853,1969492.0],["2018-01-30",8.4853,8.5226,8.4105,8.4199,1182786.0],["2018-01-31",8.4199,8.4199,8.2143,8.233,1823562.0],["2018-02-01",8.233,8.289,7.719,7.8311,2311574.0],["2018-02-02",7.8311,7.831120491027832,7.448,7.6349,1693550.0],["2018-02-05",7.6349,7.6536,7.4947,7.5975,699500.0],["2018-02-06",7.5975,7.6162,6.8405,6.8686,2195602.0],["2018-02-07",6.8686,7.1863,6.8312,6.9153,1482040.0],["2018-02-08",6.9153,7.1489,6.8592,7.1116,1126043.0],["2018-02-09",7.1116,7.11155366897583,6.7284,6.8499,1570302.0],["2018-02-12",6.8499,7.1116,6.849894046783447,7.0835,1248534.0],["2018-02-13",7.0835,7.3171,7.0835185050964355,7.205,1189218.0],["2018-02-14",7.205,7.2517,7.1489,7.177,517604.0],["2018-02-22",7.177,7.3265,7.176969051361084,7.2517,729777.0],["2018-02-23",7.2517,7.8405,7.205,7.5414,1896910.0],["2018-02-26",7.5414,7.8218,7.541424751281738,7.7003,1446000.0],["2018-02-27",7.7003,7.719,7.5695,7.6068,1093035.0],["2018-02-28",7.6068,7.6536,7.448,7.5695,1260620.0],["2018-03-01",7.5695,7.6442,7.476,7.5881,1199298.0],["2018-03-02",7.5881,7.6442,7.5227,7.5414,799458.0],["2018-03-05",7.5414,7.6629,7.541424751281738,7.6255,934362.0],["2018-03-06",7.6255,7.775,7.5975,7.719,1401298.0],["2018-03-07",7.719,7.718979835510254,7.5321,7.6349,1045800.0],["2018-03-08",7.6349,7.63487434387207,7.476,7.504,1556098.0],["2018-03-09",7.504,7.662908554077148,7.4854,7.6629,1965985.0],["2018-03-12",7.6629,7.8124,7.6629,7.7564,2197062.0],["2018-03-13",7.7564,7.8592,7.7096,7.7564,1719520.0],["2018-03-14",7.7564,7.756359577178955,7.5695,7.5788,1650982.0],["2018-03-15",7.5788,7.99,7.5695,7.8778,4157316.0],["2018-03-16",7.8778,8.0741,7.747,7.8965,3045543.0],["2018-03-19",7.8965,7.962,7.747,7.8218,1634022.0],["2018-03-20",7.8218,8.6068,7.719,8.6068,7615861.0],["2018-03-21",8.6068,9.4665,8.606755256652832,8.8965,20025346.0],["2018-03-22",8.8965,8.896451950073242,8.4572,8.6441,10352026.0],["2018-03-23",8.6441,8.644134521484375,7.7937,7.8965,9567267.0],["2018-03-26",7.8965,7.9246,7.3919,7.9246,5367514.0],["2018-03-27",7.9246,8.2423,7.924569606781006,8.0741,5314716.0],["2018-03-28",8.0741,8.3918,7.8965,8.0741,4390298.0],["2018-03-29",8.0741,8.289,8.074090957641602,8.1302,3059840.0],["2018-03-30",8.1302,8.2516,8.0367,8.2423,3390995.0],["2018-04-02",8.2423,8.3918,8.1862,8.2423,3802000.0],["2018-04-03",8.2423,8.242300033569336,7.9339,8.0554,2860171.0],["2018-04-04",8.0554,8.1956,8.0367,8.0741,2427200.0],["2018-04-09",8.0741,8.074090957641602,7.8311,7.9526,2829757.0],["2018-04-10",7.9526,7.99,7.7283,7.8592,2408226.0],["2018-04-11",7.8592,7.9152,7.7937,7.9059,1629600.0],["2018-04-12",7.9059,7.99,7.8031,7.8124,1574640.0],["2018-04-13",7.8124,7.9059,7.7844,7.7937,1120120.0],["2018-04-16",7.7937,7.9059,7.6723,7.7657,1169275.0],["2018-04-17",7.7657,8.1862,7.7564,7.8965,5815321.0],["2018-04-18",7.8965,7.9433,7.476,7.775,3581282.0],["2018-04-19",7.775,7.8685,7.6723,7.7844,2398520.0],["2018-04-20",7.7844,7.8778,7.7003,7.719,2026000.0],["2018-04-23",7.719,7.8031,7.5695,7.6349,1841515.0],["2018-04-24",7.6349,7.8872,7.5975,7.8311,2102400.0],["2018-04-25",7.8311,7.99,7.747,7.9246,3108175.0],["2018-04-26",7.9246,7.9246,7.6442,7.6723,2020102.0],["2018-04-27",7.6723,7.7564,7.6162,7.6909,1140901.0],["2018-05-02",7.6909,7.8405,7.6536,7.6816,993600.0],["2018-05-03",7.6816,7.7283,7.5414,7.719,1222578.0],["2018-05-04",7.719,7.719,7.5881,7.6162,1091902.0],["2018-05-07",7.6162,7.7003,7.5788,7.6816,1131201.0],["2018-05-08",7.6816,8.1115,7.6723,7.9433,4503243.0],["2018-05-09",7.9433,7.943260192871094,7.8218,7.9059,2126538.0],["2018-05-10",7.9059,8.0928,7.8965,7.9526,2770342.0],["2018-05-11",7.9526,8.0087,7.8685,7.9059,1641100.0],["2018-05-14",7.9059,7.9433,7.8031,7.8218,1515043.0],["2018-05-15",7.8218,7.9059,7.7844,7.8965,1065989.0],["2018-05-16",7.8965,7.9339,7.85915470123291,7.8592,1518724.0],["2018-05-17",7.8592,7.9152,7.7564,7.8218,1091000.0],["2018-05-18",7.8218,7.8965,7.7564,7.8405,1031300.0],["2018-05-21",7.8405,7.99,7.840465068817139,7.9806,2574987.0],["2018-05-22",7.9806,7.99,7.8965,7.9526,1747080.0],["2018-05-23",7.9526,7.952605247497559,7.8405,7.8498,1549500.0],["2018-05-24",7.8498,7.8872,7.6068,7.6816,2253456.0],["2018-05-25",7.6816,7.6909,7.6068,7.6162,1410257.0],["2018-05-28",7.6162,7.6536,7.5414,7.5975,1126901.0],["2018-05-29",7.5975,7.6349,7.5508,7.5695,865400.0],["2018-05-30",7.5695,7.569459915161133,6.8499,7.0461,2094714.0],["2018-05-31",7.0461,7.233038425445557,7.0274,7.233,2374922.0],["2018-06-01",7.233,7.5227,7.177,7.3358,2756144.0],["2018-06-04",7.3358,7.33583402633667,7.1489,7.1863,1386614.0],["2018-06-05",7.1863,7.2517,7.1489,7.2424,833330.0],["2018-06-06",7.2424,7.2798,7.1863,7.205,864802.0],["2018-06-07",7.205,7.2704,7.1022,7.1022,730900.0],["2018-06-08",7.1022,7.1116,6.9433,6.9433,1240567.0],["2018-06-11",6.9433,7.0555,6.8686,6.9714,699200.0],["2018-06-12",6.9714,7.2891,6.971378803253174,7.2424,1629009.0],["2018-06-13",7.2424,7.476,7.1957,7.3639,2351212.0],["2018-06-14",7.3639,7.476,7.205,7.4199,1542200.0],["2018-06-15",7.4199,7.4854,7.1302,7.3358,1534023.0],["2018-06-19",7.3358,7.33583402633667,6.6069,6.6069,2458602.0],["2018-06-20",6.6069,6.7564,6.4761,6.5602,1944701.0],["2018-06-21",6.5602,6.6443,6.177052974700928,6.1771,1705299.0],["2018-06-22",6.1771,6.2706,6.0647,6.2426,1463192.0],["2018-06-25",6.2426,6.4298,6.2332,6.2332,1137418.0],["2018-06-26",6.2332,6.3268,5.9992,6.2894,917423.0],["2018-06-27",6.2894,6.411,6.2238,6.2613,1017400.0],["2018-06-28",6.2613,6.3268,6.149,6.1771,722500.0],["2018-06-29",6.1771,6.3736,6.1677,6.3362,1036120.0],["2018-07-02",6.3362,6.411,6.2051,6.2238,1025300.0],["2018-07-03",6.2238,6.411,6.2051,6.4017,1542345.0],["2018-07-04",6.4017,6.4204,6.28,6.3268,922100.0],["2018-07-05",6.3268,6.3362,6.036664962768555,6.0367,1018600.0],["2018-07-06",6.0367,6.1771,5.9524,6.1022,1116401.0],["2018-07-09",6.1022,6.3362,6.102179050445557,6.28,1083046.0],["2018-07-10",6.28,6.3268,6.2426,6.3174,993603.0],["2018-07-11",6.3174,6.317440032958984,6.0086,6.1771,1227474.0],["2018-07-12",6.1771,6.3268,6.0835,6.2987,1553705.0],["2018-07-13",6.2987,6.3549,6.2426,6.3081,1049900.0],["2018-07-16",6.3081,6.776,6.308081150054932,6.5514,2628337.0],["2018-07-17",6.5514,6.551420211791992,6.3923,6.4672,1426924.0],["2018-07-18",6.4672,6.5233,6.4298,6.4485,1368300.0],["2018-07-19",6.4485,6.4859,6.3736,6.4297,997023.0],["2018-07-20",6.4297,6.4953,6.3174,6.4672,1196700.0],["2018-07-23",6.4672,6.6357,6.4298,6.5514,1505311.0],["2018-07-24",6.5514,6.7105,6.5233,6.6731,2056718.0],["2018-07-25",6.6731,6.7105,6.5982,6.6824,1777338.0],["2018-07-26",6.6824,7.2721,6.682448387145996,6.8135,4126623.0],["2018-07-27",6.8135,7.4967,6.7012,7.2814,10147880.0],["2018-07-30",7.2814,7.7775,7.0287,7.375,9544412.0],["2018-07-31",7.375,7.375026702880859,7.0381,7.1691,5000389.0],["2018-08-01",7.1691,7.2066,7.0007,7.0943,3357140.0],["2018-08-02",7.0943,7.0942511558532715,6.5608,6.8322,3509524.0],["2018-08-03",6.8322,6.832195281982422,6.6918,6.6918,1726249.0],["2018-08-06",6.6918,6.691808223724365,6.3736,6.4297,2325769.0],["2018-08-07",6.4297,6.8883,6.4204,6.7854,3330199.0],["2018-08-08",6.7854,7.1504,6.6824,6.9445,3595807.0],["2018-08-09",6.9445,7.0381,6.776,6.9632,2431927.0],["2018-08-10",6.9632,6.9913,6.8322,6.9351,1706324.0],["2018-08-13",6.9351,6.935145854949951,6.748,6.8696,1214245.0],["2018-08-14",6.8696,7.1785,6.8228,7.1223,3317046.0],["2018-08-15",7.1223,7.1598,6.8696,6.9632,1849900.0],["2018-08-16",6.9632,7.0007,6.776,6.8977,1445672.0],["2018-08-17",6.8977,7.0943,6.7386,6.7667,1420300.0],["2018-08-20",6.7667,6.8135,6.5795,6.7199,1312502.0],["2018-08-21",6.7199,6.7948,6.6824,6.7386,1165671.0],["2018-08-22",6.7386,6.748,6.5982,6.6076,945000.0],["2018-08-23",6.6076,6.7386,6.5514,6.6918,1755903.0],["2018-08-24",6.6918,6.7386,6.5795,6.6076,1101800.0],["2018-08-27",6.6076,6.8041,6.607574939727783,6.776,1987602.0],["2018-08-28",6.776,6.8135,6.6824,6.7105,1131652.0],["2018-08-29",6.7105,6.7292,6.6356520652771,6.6357,1059500.0],["2018-08-30",6.6357,6.6731,6.5046,6.514,1487305.0],["2018-08-31",6.514,6.5889,6.4485,6.4578,950420.0],["2018-09-03",6.4578,6.4859,6.3268,6.4485,905000.0],["2018-09-04",6.4485,6.5795,6.4391,6.5421,1182100.0],["2018-09-05",6.5421,6.5982,6.4578,6.4859,931446.0],["2018-09-06",6.4859,6.5514,6.383,6.4017,855423.0],["2018-09-07",6.4017,6.4859,6.3549,6.383,1008800.0],["2018-09-10",6.383,6.4204,6.1303,6.1771,1074700.0],["2018-09-11",6.1771,6.2987,6.1677,6.2613,1008400.0],["2018-09-12",6.2613,6.3174,6.2332,6.2894,586100.0],["2018-09-13",6.2894,6.4204,6.2706,6.383,1448080.0],["2018-09-14",6.383,6.5046,6.3362,6.383,1378079.0],["2018-09-17",6.383,6.4017,6.2332,6.2426,882300.0],["2018-09-18",6.2426,6.4017,6.242567539215088,6.3923,1084900.0],["2018-09-19",6.3923,6.4859,6.383,6.4204,1271593.0],["2018-09-20",6.4204,6.4391,6.3362,6.3455,1021000.0],["2018-09-21",6.3455,6.514,6.3362,6.4672,1686442.0],["2018-09-25",6.4672,6.4672,6.3642,6.3923,1059442.0],["2018-09-26",6.3923,6.4578,6.3736,6.4297,772100.0],["2018-09-27",6.4297,6.4672,6.2613,6.28,1315001.0],["2018-09-28",6.28,6.3549,6.2706,6.2987,977300.0],["2018-10-08",6.2987,6.298722743988037,6.0928,6.1022,1102500.0],["2018-10-09",6.1022,6.1771,6.0647,6.0835,882721.0],["2018-10-10",6.0835,6.1583,6.0367,6.1209,553100.0],["2018-10-11",6.1209,6.1208977699279785,5.5126,5.5313,2155146.0],["2018-10-12",5.5313,5.6717,5.185,5.5874,1614659.0],["2018-10-15",5.5874,5.7091,5.5313,5.5406,869050.0],["2018-10-16",5.5406,5.6717,5.3628,5.4283,1185886.0],["2018-10-17",5.4283,5.5968,5.3909,5.5032,1666139.0],["2018-10-18",5.5032,5.503191947937012,5.2879,5.3067,895470.0],["2018-10-19",5.3067,5.4096,5.1756,5.4002,1113400.0],["2018-10-22",5.4002,5.7372,5.4002,5.6342,1961600.0],["2018-10-23",5.6342,5.6904,5.2411,5.5032,1774874.0],["2018-10-24",5.5032,5.8401,5.4283,5.7091,2560769.0],["2018-10-25",5.7091,5.7185,5.5032,5.681,1656497.0],["2018-10-26",5.681,5.7372,5.6249,5.6623,1483510.0],["2018-10-29",5.6623,5.662298202514648,5.4658,5.4938,1132032.0],["2018-10-30",5.4938,5.6061,5.4002,5.5687,1058300.0],["2018-10-31",5.5687,5.6529,5.5687,5.6155,1307400.0],["2018-11-01",5.6155,5.7465,5.61550235748291,5.6436,1826000.0],["2018-11-02",5.6436,5.784,5.643580913543701,5.7746,1973782.0],["2018-11-05",5.7746,5.8682,5.6904,5.8027,1595300.0],["2018-11-06",5.8027,5.8027,5.6623,5.7746,1787832.0],["2018-11-07",5.7746,5.8401,5.7185,5.7278,1606200.0],["2018-11-08",5.7278,5.8495,5.727812767028809,5.7559,1211500.0],["2018-11-09",5.7559,5.7933,5.7091,5.7559,740678.0],["2018-11-12",5.7559,5.9056,5.755889892578125,5.8869,1881500.0],["2018-11-13",5.8869,6.0835,5.8214,6.0179,2273882.0],["2018-11-14",6.0179,6.0741,5.9337,5.9524,2090782.0],["2018-11-15",5.9524,6.1115,5.9524,6.0741,2373800.0],["2018-11-16",6.0741,6.2238,6.0554,6.1209,2814700.0],["2018-11-19",6.1209,6.2987,6.1022,6.2519,3042765.0],["2018-11-20",6.2519,6.251926898956299,5.9524,5.9712,2626600.0],["2018-11-21",5.9712,6.1209,5.915,6.0647,2065100.0],["2018-11-22",6.0647,6.1583,6.046,6.1115,1510400.0],["2018-11-23",6.1115,6.1958,5.8495,5.8963,2504997.0],["2018-11-26",5.8963,6.0273,5.6155,5.9899,1547100.0],["2018-11-27",5.9899,6.0179,5.915,5.9712,1251900.0],["2018-11-28",5.9712,6.0554,5.8308,6.0554,1286621.0],["2018-11-29",6.0554,6.1209,5.8495,5.8588,1651930.0],["2018-11-30",5.8588,5.9337,5.7091,5.8682,1432830.0],["2018-12-03",5.8682,6.457828521728516,5.868200302124023,6.4578,3365444.0],["2018-12-04",6.4578,6.8603,6.457828521728516,6.5701,12210568.0],["2018-12-05",6.5701,6.5795,6.3174,6.4017,6685424.0],["2018-12-06",6.4017,6.7199,6.3362,6.4578,7543736.0],["2018-12-07",6.4578,7.103610992431641,6.3174,7.1036,13862507.0],["2018-12-10",7.1036,7.103610992431641,6.4859,6.6076,14421753.0],["2018-12-11",6.6076,6.7292,6.4672,6.6918,6921305.0],["2018-12-12",6.6918,6.7199,6.5795,6.6076,5090073.0],["2018-12-13",6.6076,6.9726,6.5514,6.8883,10810117.0],["2018-12-14",6.8883,6.888349533081055,6.4391,6.5046,6370219.0],["2018-12-17",6.5046,6.5608,6.3455,6.5327,3180846.0],["2018-12-18",6.5327,6.5327019691467285,6.2238,6.3455,3070546.0],["2018-12-19",6.3455,6.411,6.1115,6.1396,3032948.0],["2018-12-20",6.1396,6.2145,6.0741,6.1864,1968448.0],["2018-12-21",6.1864,6.1958,6.0367,6.1209,2080848.0],["2018-12-24",6.1209,6.2519,6.046,6.1958,1722556.0],["2018-12-25",6.1958,6.195771217346191,5.8308,6.0179,2660600.0],["2018-12-26",6.0179,6.1209,5.9618,5.9899,2144141.0],["2018-12-27",5.9899,6.1303,5.8495,5.8682,1814260.0],["2018-12-28",5.8682,6.0835,5.8682,5.9431,1927343.0],["2019-01-02",5.9431,6.0741,5.943073272705078,6.0273,1933102.0],["2019-01-03",6.0273,6.514,5.9899,6.28,6406787.0],["2019-01-04",6.28,6.4859,6.0554,6.4017,6506563.0],["2019-01-07",6.4017,6.7199,6.3174,6.5982,6122035.0],["2019-01-08",6.5982,6.6169,6.4391,6.5327,4235180.0],["2019-01-09",6.5327,6.6076,6.411,6.4297,4159407.0],["2019-01-10",6.4297,6.5701,6.4017,6.4391,3255405.0],["2019-01-11",6.4391,6.5046,6.3642,6.4765,2643732.0],["2019-01-14",6.4765,6.514,6.3174,6.3455,2641937.0],["2019-01-15",6.3455,6.7573,6.345518589019775,6.7012,7240782.0],["2019-01-16",6.7012,6.701167106628418,6.5046,6.514,4758938.0],["2019-01-17",6.514,6.513983249664307,6.2706,6.2894,3807701.0],["2019-01-18",6.2894,6.383,6.2706,6.3549,2286985.0],["2019-01-21",6.3549,6.4017,6.2706,6.4017,1982001.0],["2019-01-22",6.4017,6.4485,6.1771,6.2145,2527369.0],["2019-01-23",6.2145,6.3549,6.1771,6.3081,1395411.0],["2019-01-24",6.3081,6.4485,6.2706,6.3362,1672342.0],["2019-01-25",6.3362,6.3642,6.261285781860352,6.2613,1536437.0],["2019-01-28",6.2613,6.3642,6.1303,6.1677,1667400.0],["2019-01-29",6.1677,6.2051,5.9524,6.0367,1643063.0],["2019-01-30",6.0367,6.0835,5.9805,6.0273,855401.0],["2019-01-31",6.0273,6.0367,5.896277904510498,5.8963,1449499.0],["2019-02-01",5.8963,6.0835,5.896277904510498,6.0741,1000588.0],["2019-02-11",6.0741,6.2238,6.0086,6.2051,1486000.0],["2019-02-12",6.2051,6.3174,6.149,6.2613,1736000.0],["2019-02-13",6.2613,6.411,6.2051,6.3923,2896609.0],["2019-02-14",6.3923,6.4391,6.2987,6.4017,2190000.0],["2019-02-15",6.4017,6.4578,6.354877948760986,6.3549,2190442.0],["2019-02-18",6.3549,6.5701,6.354877948760986,6.5608,3291206.0],["2019-02-19",6.5608,6.6169,6.4204,6.5233,3456120.0],["2019-02-20",6.5233,6.7012,6.4672,6.6544,5212012.0],["2019-02-21",6.6544,6.9258,6.5889,6.6637,7190972.0],["2019-02-22",6.6637,6.7292,6.5701,6.7012,4574462.0],["2019-02-25",6.7012,6.9819,6.701167106628418,6.9539,6457473.0],["2019-02-26",6.9539,7.1785,6.7948,6.9726,7045106.0],["2019-02-27",6.9726,7.3095,6.9539,7.1223,7732346.0],["2019-02-28",7.1223,7.2534,6.9632,7.0287,4467677.0],["2019-03-01",7.0287,7.0943,6.9258,7.0007,4328209.0],["2019-03-04",7.0007,7.2346,7.000659942626953,7.0568,4994400.0],["2019-03-05",7.0568,7.7588,6.9913,7.7588,14459951.0],["2019-03-06",7.7588,8.5356,7.758752822875977,8.2267,25459803.0],["2019-03-07",8.2267,8.226712226867676,7.4031,8.0115,16459316.0],["2019-03-08",8.0115,8.01145076751709,7.50605583190918,7.5061,9820361.0],["2019-03-11",7.5061,7.8711,7.50605583190918,7.8149,7199399.0],["2019-03-12",7.8149,8.105,7.814908027648926,7.9647,9323223.0],["2019-03-13",7.9647,8.0863,7.7494,7.9179,6564710.0],["2019-03-14",7.9179,7.9834,7.5061,7.5996,4925977.0],["2019-03-15",7.5996,7.9553,7.5809,7.74,3889560.0],["2019-03-18",7.74,8.0021,7.7026,7.9647,4218729.0],["2019-03-19",7.9647,8.0957,7.8617,7.9927,5458129.0],["2019-03-20",7.9927,8.0582,7.8149,7.9272,4181752.0],["2019-03-21",7.9272,8.5075,7.8711,8.077,7206377.0],["2019-03-22",8.077,8.3765,8.0208,8.2361,6909975.0],["2019-03-25",8.2361,8.6292,8.0302,8.4326,10010906.0],["2019-03-26",8.4326,8.4701,7.955296039581299,7.9553,7198254.0],["2019-03-27",7.9553,8.1238,7.6464,7.9272,4027655.0],["2019-03-28",7.9272,8.3484,7.927218437194824,8.0489,7057846.0],["2019-03-29",8.0489,8.1425,7.6839,8.0676,6901443.0],["2019-04-01",8.0676,8.4233,8.067605018615723,8.3765,9652438.0],["2019-04-02",8.3765,8.938,8.3203,8.5824,10656320.0],["2019-04-03",8.5824,8.7415,8.4233,8.5824,5619522.0],["2019-04-04",8.5824,8.6947,8.47,8.47,4289399.0],["2019-04-08",8.47,8.7321,8.2829,8.442,5363542.0],["2019-04-09",8.442,8.4888,8.2454,8.4233,3985671.0],["2019-04-10",8.4233,8.6011,8.3109,8.5356,4121342.0],["2019-04-11",8.5356,8.8538,8.4045,8.4513,6820822.0],["2019-04-12",8.4513,8.9193,8.3671,8.9193,13325909.0],["2019-04-15",8.9193,9.6212,8.7134,9.0971,19478305.0],["2019-04-16",9.0971,9.5276,8.8163,9.4621,15380095.0],["2019-04-17",9.4621,9.462121963500977,9.172,9.2094,10845060.0],["2019-04-18",9.2094,9.3498,8.8912,9.0597,7333135.0],["2019-04-19",9.0597,9.05967903137207,8.8163,8.938,5727621.0],["2019-04-22",8.938,9.1252,8.8912,8.9567,5157550.0],["2019-04-23",8.9567,9.0222,8.573,8.573,5148460.0],["2019-04-24",8.573,8.6292,8.4045,8.6198,4815399.0],["2019-04-25",8.6198,8.6385,8.0863,8.1144,6038619.0],["2019-04-26",8.1144,8.1893,7.9647,7.9927,3113309.0],["2019-05-06",7.9927,7.992730617523193,7.15976619720459,7.1598,6309860.0],["2019-05-07",7.1598,7.3095,7.0194,7.2534,3384196.0],["2019-05-08",7.2534,7.3282,7.0287,7.244,1891100.0],["2019-05-09",7.244,7.3469,7.1036,7.1317,1823090.0],["2019-05-10",7.1317,7.4312,7.0662,7.4125,3654552.0],["2019-05-13",7.4125,7.478,7.2814,7.4218,2641480.0],["2019-05-14",7.4218,7.4218220710754395,7.2346,7.2908,2144835.0],["2019-05-15",7.2908,7.4686,7.2907938957214355,7.4499,2358735.0],["2019-05-16",7.4499,7.6277,7.4218,7.5996,2540765.0],["2019-05-17",7.5996,7.6277,7.1598,7.244,3403986.0],["2019-05-20",7.244,7.3657,7.0475,7.3376,2322979.0],["2019-05-21",7.3376,7.5716,7.2908,7.4967,2184685.0],["2019-05-22",7.4967,7.5435,7.4218,7.4873,1628400.0],["2019-05-23",7.4873,7.5061,7.1598,7.2346,2137185.0],["2019-05-24",7.2346,7.3657,7.1878,7.2253,1718865.0],["2019-05-27",7.2253,7.4686,7.1598,7.4593,1985772.0],["2019-05-28",7.4593,7.5809,7.375,7.375,2395277.0],["2019-05-29",7.375,7.5622,7.3563,7.4499,2093272.0],["2019-05-30",7.4499,7.4593,7.2534,7.3376,1904899.0],["2019-05-31",7.3376,7.5996,7.3189,7.4405,2270607.0],["2019-06-03",7.4405,7.5529,7.3282,7.3376,2161700.0],["2019-06-04",7.3376,7.375,7.0943,7.1504,2455459.0],["2019-06-05",7.1504,7.2346,7.1317,7.1504,1727851.0],["2019-06-06",7.1504,7.1785,6.7667,6.776,2425451.0],["2019-06-10",6.776,6.9632,6.776039123535156,6.9164,1835184.0],["2019-06-11",6.9164,7.2908,6.916427135467529,7.2534,3294931.0],["2019-06-12",7.2534,7.4405,7.253357410430908,7.3563,2998178.0],["2019-06-13",7.3563,7.4218,7.2814,7.375,1988971.0],["2019-06-14",7.375,7.5154,7.2159,7.2721,2156296.0],["2019-06-17",7.2721,7.3376,7.1598,7.2159,1530000.0],["2019-06-18",7.2159,7.2534,7.0849,7.141,1434034.0],["2019-06-19",7.141,7.4218,7.141048431396484,7.2908,1829400.0],["2019-06-20",7.2908,7.5622,7.2346,7.5341,3342410.0],["2019-06-21",7.5341,7.6652,7.5248,7.5622,3454420.0],["2019-06-24",7.5622,7.9459,7.5248,7.8617,5585437.0],["2019-06-25",7.8617,7.861701965332031,7.5248,7.6371,5402228.0],["2019-06-26",7.6371,7.637083530426025,7.4312,7.5622,1878658.0],["2019-06-27",7.5622,7.6652,7.5435,7.5903,1852761.0],["2019-06-28",7.5903,7.6503,7.4159,7.444,1851863.0],["2019-07-01",7.444,7.669,7.444031715393066,7.6503,2612253.0],["2019-07-02",7.6503,7.8753,7.6222,7.7347,2894138.0],["2019-07-03",7.7347,7.734668254852295,7.5659,7.6128,2064402.0],["2019-07-04",7.6128,7.7909,7.5753,7.6597,3011870.0],["2019-07-05",7.6597,7.7065,7.594,7.6222,1834897.0],["2019-07-08",7.6222,7.6315,7.2753,7.3222,2477190.0],["2019-07-09",7.3222,7.3597,7.1909,7.294,1107211.0],["2019-07-10",7.294,7.3878,7.2378,7.2659,1044746.0],["2019-07-11",7.2659,7.6034,7.265900611877441,7.5847,2655642.0],["2019-07-12",7.5847,7.584662437438965,7.369,7.4065,2683587.0],["2019-07-15",7.4065,7.4347,7.2003,7.4159,2099865.0],["2019-07-16",7.4159,7.4628,7.3503,7.4065,1364644.0],["2019-07-17",7.4065,7.6597,7.4065,7.6597,4086588.0],["2019-07-18",7.6597,7.659665584564209,7.444,7.4534,2552000.0],["2019-07-19",7.4534,7.5753,7.3784,7.444,1864946.0],["2019-07-22",7.444,7.5097,7.219,7.2378,2400032.0],["2019-07-23",7.2378,7.2753,7.144,7.2565,1638463.0],["2019-07-24",7.2565,7.3878,7.2378,7.294,2033800.0],["2019-07-25",7.294,7.4253,7.2472,7.3128,2574906.0],["2019-07-26",7.3128,7.3409,7.2471,7.3034,1900100.0],["2019-07-29",7.3034,7.6597,7.294,7.4722,4324645.0],["2019-07-30",7.4722,7.5659,7.3597,7.4909,3084400.0],["2019-07-31",7.4909,7.5659,7.4347,7.519,2350900.0],["2019-08-01",7.519,7.669,7.4534,7.6315,4594636.0],["2019-08-02",7.6315,7.669,7.4159,7.519,4008701.0],["2019-08-05",7.519,7.6128,7.4815,7.519,2975600.0],["2019-08-06",7.519,7.519035816192627,7.1815,7.3784,3372046.0],["2019-08-07",7.3784,7.4628,7.294,7.3597,1903600.0],["2019-08-08",7.3597,7.4065,7.3034,7.3315,1537500.0],["2019-08-09",7.3315,7.369,7.1346,7.144,1841802.0],["2019-08-12",7.144,7.3128,7.1253,7.2659,1724000.0],["2019-08-13",7.2659,7.265900611877441,6.9846,7.0784,3522846.0],["2019-08-14",7.0784,7.2096,7.0315,7.0503,1615367.0],["2019-08-15",7.0503,7.050267696380615,6.7409,6.8815,3380800.0],["2019-08-16",6.8815,6.9565,6.8346,6.8815,2321701.0],["2019-08-19",6.8815,7.059642791748047,6.881511211395264,7.0596,3336458.0],["2019-08-20",7.0596,7.1534,6.9471,6.9659,2569597.0],["2019-08-21",6.9659,7.0315,6.919,6.9659,2296900.0],["2019-08-22",6.9659,7.219,6.9471,7.1909,4331716.0],["2019-08-23",7.1909,7.2096,7.0878,7.1159,1854600.0],["2019-08-26",7.1159,7.1158952713012695,6.7596,7.0315,1562467.0],["2019-08-27",7.0315,7.1721,7.0315165519714355,7.1159,1993790.0],["2019-08-28",7.1159,7.2378,7.0409,7.0878,2801310.0],["2019-08-29",7.0878,7.1721,6.9565,6.9846,3238912.0],["2019-08-30",6.9846,7.1253,6.9378,7.0409,3541383.0],["2019-09-02",7.0409,7.4628,7.040892124176025,7.3784,8117561.0],["2019-09-03",7.3784,7.4534,7.2847,7.4253,6229651.0],["2019-09-04",7.4253,7.6128,7.3409,7.4065,6601602.0],["2019-09-05",7.4065,8.0253,7.3784,7.8284,11592327.0],["2019-09-06",7.8284,7.9597,7.669,7.8565,8792849.0],["2019-09-09",7.8565,8.5784,7.85654878616333,7.9878,11250310.0],["2019-09-10",7.9878,7.9972,7.8097,7.8565,5178559.0],["2019-09-11",7.8565,7.894,7.6409,7.6597,5481914.0],["2019-09-12",7.6597,7.7347,7.6409,7.6784,4170904.0],["2019-09-16",7.6784,7.744,7.6503,7.669,3555789.0],["2019-09-17",7.669,7.669040679931641,7.3784,7.4159,4131204.0],["2019-09-18",7.4159,7.4628,7.369,7.4065,2075074.0],["2019-09-19",7.4065,7.5003,7.3784,7.5003,2481843.0],["2019-09-20",7.5003,7.7159,7.500284194946289,7.6409,4617610.0],["2019-09-23",7.6409,7.640913963317871,7.4065,7.4628,2666602.0],["2019-09-24",7.4628,7.5284,7.3409,7.3597,3836975.0],["2019-09-25",7.3597,7.369,7.1159,7.144,3557410.0],["2019-09-26",7.144,7.2003,6.975265026092529,6.9753,2531500.0],["2019-09-27",6.9753,7.1065,6.9659,7.0315,1512550.0],["2019-09-30",7.0315,7.0878,6.9565,6.9753,1244400.0],["2019-10-08",6.9753,7.0878,6.9003,6.9471,1562200.0],["2019-10-09",6.9471,7.1065,6.94713830947876,7.0409,2543200.0],["2019-10-10",7.0409,7.294,7.040892124176025,7.1253,5088301.0],["2019-10-11",7.1253,7.1253,6.9753,7.0315,4851400.0],["2019-10-14",7.0315,7.2096,7.0315165519714355,7.1815,4841660.0],["2019-10-15",7.1815,7.181522369384766,7.069,7.0878,2235113.0],["2019-10-16",7.0878,7.1346,7.0221,7.0221,1840207.0],["2019-10-17",7.0221,7.069,7.0221,7.0596,931900.0],["2019-10-18",7.0596,7.0878,6.8909,6.919,1870900.0],["2019-10-21",6.919,6.919012546539307,6.7596,6.8253,1656700.0],["2019-10-22",6.8253,6.8909,6.825258731842041,6.8721,1177900.0],["2019-10-23",6.8721,6.9284,6.7971,6.8253,1664600.0],["2019-10-24",6.8253,6.8721,6.7596,6.8346,1325800.0],["2019-10-25",6.8346,6.844,6.7315,6.8065,1724901.0],["2019-10-28",6.8065,6.9003,6.7503,6.8909,1921202.0],["2019-10-29",6.8909,6.9003,6.712754726409912,6.7128,2013500.0],["2019-10-30",6.7128,6.7315,6.469,6.4877,2559230.0],["2019-10-31",6.4877,6.5252,6.319,6.3659,2207171.0],["2019-11-01",6.3659,6.5065,6.3471,6.4784,1312100.0],["2019-11-04",6.4784,6.5159,6.4315,6.469,1268400.0],["2019-11-05",6.469,6.4971,6.3284,6.3659,1633957.0],["2019-11-06",6.3659,6.4315,6.319,6.3659,1629302.0],["2019-11-07",6.3659,6.4034,6.2909,6.3565,1124300.0],["2019-11-08",6.3565,6.4502,6.356491565704346,6.3659,1157800.0],["2019-11-11",6.3659,6.3658671379089355,6.0659,6.1596,1496703.0],["2019-11-12",6.1596,6.1971,6.0565,6.169,1258138.0],["2019-11-13",6.169,6.1784,6.1034,6.1221,615601.0],["2019-11-14",6.1221,6.2627,6.0846,6.1596,1290300.0],["2019-11-15",6.1596,6.4315,6.159608840942383,6.3377,3738471.0],["2019-11-18",6.3377,6.337740898132324,6.2159,6.3284,1899983.0],["2019-11-19",6.3284,6.3846,6.2534,6.3752,1603971.0],["2019-11-20",6.3752,6.4315,6.2815,6.319,1291029.0],["2019-11-21",6.319,6.318989276885986,6.2065,6.2534,1160100.0],["2019-11-22",6.2534,6.319,6.1502,6.169,1235483.0],["2019-11-25",6.169,6.1877,6.0659,6.0846,1849012.0],["2019-11-26",6.0846,6.1409,6.0752,6.1034,835500.0],["2019-11-27",6.1034,6.1221,6.0659,6.0846,704112.0],["2019-11-28",6.0846,6.1221,6.0659,6.1034,793101.0],["2019-11-29",6.1034,6.122107028961182,6.0565,6.1221,1171200.0],["2019-12-02",6.1221,6.169,6.1127,6.169,1458828.0],["2019-12-03",6.169,6.2065,6.094,6.1971,1043828.0],["2019-12-04",6.1971,6.225235462188721,6.1596,6.2252,1298236.0],["2019-12-05",6.2252,6.3565,6.225235462188721,6.3096,2005600.0],["2019-12-06",6.3096,6.4034,6.2815,6.3752,1859289.0],["2019-12-09",6.3752,6.4315,6.3377,6.3565,1489100.0],["2019-12-10",6.3565,6.422118186950684,6.3002,6.4221,3512737.0],["2019-12-11",6.4221,7.069,6.422118186950684,6.6753,11443021.0],["2019-12-12",6.6753,6.675252437591553,6.3846,6.4221,5603788.0],["2019-12-13",6.4221,6.4971,6.3752,6.4315,2569102.0],["2019-12-16",6.4315,6.5065,6.4034,6.5065,2863000.0],["2019-12-17",6.5065,6.6471,6.506496906280518,6.5627,3781623.0],["2019-12-18",6.5627,6.619,6.5065,6.5346,2821800.0],["2019-12-19",6.5346,6.5815,6.4877,6.5815,2670739.0],["2019-12-20",6.5815,6.619,6.5627,6.5721,2264681.0],["2019-12-23",6.5721,6.57212495803833,6.3284,6.3565,3627600.0],["2019-12-24",6.3565,6.41274356842041,6.3096,6.4127,1454920.0],["2019-12-25",6.4127,6.4221,6.3659,6.394,1295501.0],["2019-12-26",6.394,6.4127,6.3096,6.3565,2683971.0],["2019-12-27",6.3565,6.4127,6.2909,6.3096,2550837.0],["2019-12-30",6.3096,6.319,6.1315,6.3096,2135301.0],["2019-12-31",6.3096,6.3471,6.2721,6.3284,1396293.0],["2020-01-02",6.3284,6.4127,6.328364372253418,6.4034,3020171.0],["2020-01-03",6.4034,6.459619522094727,6.3846,6.4596,2968600.0],["2020-01-06",6.4596,6.5815,6.394,6.544,4444400.0],["2020-01-07",6.544,6.6096,6.5159,6.5815,3254467.0],["2020-01-08",6.5815,6.7128,6.5159,6.6471,5331785.0],["2020-01-09",6.6471,6.6565,6.5627,6.5721,4032971.0],["2020-01-10",6.5721,6.6003,6.4784,6.5346,2698107.0],["2020-01-13",6.5346,6.56274938583374,6.4971,6.5627,1964686.0],["2020-01-14",6.5627,6.5815,6.4502,6.544,2139060.0],["2020-01-15",6.544,6.543998718261719,6.4127,6.4409,2174811.0],["2020-01-16",6.4409,6.5065,6.4034,6.4409,1486133.0],["2020-01-17",6.4409,6.459619522094727,6.2815,6.4596,3400096.0],["2020-01-20",6.4596,6.5159,6.4034,6.5065,2649679.0],["2020-01-21",6.5065,6.5065,6.3471,6.3659,2202003.0],["2020-01-22",6.3659,6.3658671379089355,6.1877,6.2815,2454040.0],["2020-01-23",6.2815,6.2909,5.9065,5.9627,5627906.0],["2020-02-03",5.9627,5.96272611618042,5.3627,5.3627,929100.0],["2020-02-04",5.3627,5.362703323364258,4.8283,5.1189,4620967.0],["2020-02-05",5.1189,5.2971,5.11894416809082,5.2033,3360802.0],["2020-02-06",5.2033,5.3346,5.1752,5.2877,3271077.0],["2020-02-07",5.2877,5.390829086303711,5.2783,5.3908,2980938.0],["2020-02-10",5.3908,5.7377,5.3721,5.6721,5331466.0],["2020-02-11",5.6721,5.67209005355835,5.5408,5.5596,2677521.0],["2020-02-12",5.5596,5.6346,5.5502,5.6252,2041556.0],["2020-02-13",5.6252,5.644,5.4846,5.494,3118223.0],["2020-02-14",5.494,5.5596,5.4377,5.5033,1937983.0],["2020-02-17",5.5033,5.7565,5.4846,5.7471,4679724.0],["2020-02-18",5.7471,5.8127,5.6908,5.7658,4803169.0],["2020-02-19",5.7658,5.8877,5.719,5.8315,5268559.0],["2020-02-20",5.8315,5.878347873687744,5.719,5.8783,5188062.0],["2020-02-21",5.8783,5.9534,5.8408,5.9158,4818620.0],["2020-02-24",5.9158,6.1034,5.8315,6.0846,7304689.0],["2020-02-25",6.0846,6.3659,5.8408,6.319,13873874.0],["2020-02-26",6.319,6.6378,6.1784,6.4409,14517972.0],["2020-02-27",6.4409,6.4409,6.1034,6.1971,8230554.0],["2020-02-28",6.1971,6.197110176086426,5.6252,5.6627,7030435.0],["2020-03-02",5.6627,5.9065,5.66271448135376,5.8971,4403123.0],["2020-03-03",5.8971,6.1127,5.897098541259766,6.0002,5042186.0],["2020-03-04",6.0002,6.000227451324463,5.8315,5.9721,3920500.0],["2020-03-05",5.9721,6.1409,5.9627,6.1221,5745164.0],["2020-03-06",6.1221,6.3471,6.0096,6.1596,6519602.0],["2020-03-09",6.1596,6.5346,5.9815,6.244,9780630.0],["2020-03-10",6.244,6.4502,6.0096,6.4221,10912200.0],["2020-03-11",6.4221,6.7971,6.3659,6.5346,15481327.0],["2020-03-12",6.5346,6.534623146057129,6.2721,6.3096,7315717.0],["2020-03-13",6.3096,6.309614658355713,5.8596,6.1877,7420349.0],["2020-03-16",6.1877,6.3752,5.9158,5.9534,5882200.0],["2020-03-17",5.9534,6.0752,5.6252,5.8315,4374642.0],["2020-03-18",5.8315,5.9534,5.6252,5.6346,4049789.0],["2020-03-19",5.6346,5.6908,5.5127,5.6346,3710563.0],["2020-03-20",5.6346,5.7471,5.5877,5.7096,2832954.0],["2020-03-23",5.7096,5.709591865539551,5.4846,5.5408,2400300.0],["2020-03-24",5.5408,5.6627,5.4846,5.6158,2115901.0],["2020-03-25",5.6158,5.8127,5.615837574005127,5.794,4077600.0],["2020-03-26",5.794,5.793969631195068,5.6627,5.6815,2653947.0],["2020-03-27",5.6815,5.7846,5.6814656257629395,5.7283,2591301.0],["2020-03-30",5.7283,5.728342533111572,5.4658,5.5408,2965281.0],["2020-03-31",5.5408,5.5877,5.4565,5.5221,1441800.0],["2020-04-01",5.5221,5.5502,5.4377,5.4471,1632981.0],["2020-04-02",5.4471,5.5315,5.3533,5.5221,1556480.0],["2020-04-03",5.5221,5.569,5.4471,5.4658,1616100.0],["2020-04-07",5.4658,5.7002,5.465832233428955,5.6533,2729099.0],["2020-04-08",5.6533,5.794,5.6065,5.7658,2910853.0],["2020-04-09",5.7658,5.8502,5.7565,5.7658,3071698.0],["2020-04-10",5.7658,5.765843868255615,5.5783,5.5971,2348200.0],["2020-04-13",5.5971,5.597087383270264,5.4377,5.4752,2299200.0],["2020-04-14",5.4752,5.503333568572998,5.4565,5.5033,2030698.0],["2020-04-15",5.5033,5.5127,5.3627,5.3721,2888500.0],["2020-04-16",5.3721,5.4565,5.3252,5.4377,1927999.0],["2020-04-17",5.4377,5.6346,5.419,5.4846,3327700.0],["2020-04-20",5.4846,5.5127,5.4283,5.4565,2848453.0],["2020-04-21",5.4565,5.456457138061523,5.2877,5.3252,2563700.0],["2020-04-22",5.3252,5.8408,5.3065,5.719,7450466.0],["2020-04-23",5.719,5.7565,5.5783,5.7377,6297249.0],["2020-04-24",5.7377,5.737718105316162,5.4096,5.4565,5353454.0],["2020-04-27",5.4565,5.456457138061523,5.3346,5.3627,1920030.0],["2020-04-28",5.3627,5.3721,4.8564,5.0908,3341906.0],["2020-04-29",5.0908,5.2127,5.0627,5.1189,1709369.0],["2020-04-30",5.1189,5.2314,5.1189,5.2221,1871379.0],["2020-05-06",5.2221,5.7471,5.2033,5.7471,9380258.0],["2020-05-07",5.7471,6.319,5.747093677520752,6.319,11148735.0],["2020-05-08",6.319,6.94713830947876,6.318989276885986,6.9471,29411103.0],["2020-05-11",6.9471,7.640913963317871,6.94713830947876,7.6409,13086798.0],["2020-05-12",7.6409,8.4097,7.640913963317871,8.4097,69637527.0],["2020-05-13",8.4097,9.2535,8.409693717956543,9.2535,60579185.0],["2020-05-14",9.2535,10.181635856628418,9.2534761428833,10.1816,84681226.0],["2020-05-15",10.1816,11.2035493850708,9.5816,11.2035,80130003.0],["2020-05-18",11.2035,11.963,10.6317,11.2879,100718862.0],["2020-05-19",11.2879,12.459846496582031,10.6879,12.4598,108575441.0],["2020-05-20",12.4598,12.459846496582031,11.2129,11.2129,87505495.0],["2020-05-21",11.2129,11.6817,10.491,11.2411,88607935.0],["2020-05-22",11.2411,11.813,10.5004,11.5129,83464049.0],["2020-05-25",11.5129,12.6755,10.6504,11.8504,106601195.0],["2020-05-26",11.8504,13.1255,11.3911,12.563,103136047.0],["2020-05-27",12.563,13.5943,11.963,13.0411,103575076.0],["2020-05-28",13.0411,13.041118621826172,11.7567,11.9255,86155643.0],["2020-05-29",11.9255,12.2911,10.9223,11.3067,68429248.0],["2020-06-01",11.3067,11.9348,11.2786,11.5129,64449782.0],["2020-06-02",11.5129,12.0286,11.2129,11.2786,64319868.0],["2020-06-03",11.2786,12.431720733642578,10.9035,12.4317,75357102.0],["2020-06-04",12.4317,12.431720733642578,11.2504,11.5692,82253272.0],["2020-06-05",11.5692,11.569188117980957,10.3785,10.3785,67380990.0],["2020-06-08",10.3785,10.378518104553223,9.7879,9.9097,45195138.0],["2020-06-09",9.9097,10.2941,9.8254,10.2473,45931595.0],["2020-06-10",10.2473,10.24726390838623,9.7597,9.9566,29335632.0],["2020-06-11",9.9566,10.2754,9.8441,10.0223,36032682.0],["2020-06-12",10.0223,10.022253036499023,9.591,9.8066,27811661.0],["2020-06-15",9.8066,9.816,9.3472,9.4691,32337524.0],["2020-06-16",9.4691,9.7972,9.469110488891602,9.6754,25555414.0],["2020-06-17",9.6754,9.9191,9.4129,9.8816,38309290.0],["2020-06-18",9.8816,9.881625175476074,9.5254,9.6004,25967354.0],["2020-06-19",9.6004,9.666,9.3472,9.4129,25734123.0],["2020-06-22",9.4129,9.9379,9.412858009338379,9.666,33377778.0],["2020-06-23",9.666,9.66599178314209,9.4316,9.4597,21167701.0],["2020-06-24",9.4597,9.6097,9.2066,9.5254,22098250.0],["2020-06-29",9.5254,9.7564,9.2305,9.5592,20148600.0],["2020-06-30",9.5592,10.2822,9.4747,9.9348,41904370.0],["2020-07-01",9.9348,10.132,9.6718,10.1226,42494895.0],["2020-07-02",10.1226,10.3292,9.9066,10.254,39613996.0],["2020-07-03",10.254,11.24,10.1226,10.7799,63308814.0],["2020-07-06",10.7799,11.6156,10.4418,11.2024,59540409.0],["2020-07-07",11.2024,12.1978,10.8268,11.8128,70703691.0],["2020-07-08",11.8128,11.9912,11.287,11.7189,50080692.0],["2020-07-09",11.7189,11.7846,11.4184,11.5405,50437232.0],["2020-07-10",11.5405,11.540485382080078,10.517,10.6766,49640304.0],["2020-07-13",10.6766,11.287,10.5545,11.2024,34215130.0],["2020-07-14",11.2024,11.5311,10.7799,11.0804,32314307.0],["2020-07-15",11.0804,11.4372,10.4324,10.5357,25411177.0],["2020-07-16",10.5357,10.9113,9.484,9.5122,23689751.0],["2020-07-17",9.5122,9.7751,9.0145,9.4277,19604700.0],["2020-07-20",9.4277,9.7094,9.2775,9.7,16265300.0],["2020-07-21",9.7,9.747,9.3995,9.5028,13894100.0],["2020-07-22",9.5028,9.9348,9.4371,9.6718,19699651.0],["2020-07-23",9.6718,9.6906,9.1084,9.3808,18085545.0],["2020-07-24",9.3808,9.9442,9.3432,9.4371,24568210.0],["2020-07-27",9.4371,9.437093734741211,8.4887,8.6671,22999801.0],["2020-07-28",8.6671,8.7892,8.5732,8.6859,11537820.0],["2020-07-29",8.6859,9.0897,8.4793,9.0333,16027654.0],["2020-07-30",9.0333,9.1648,8.7798,8.808,12110449.0],["2020-07-31",8.808,8.977,8.6765,8.9582,10609202.0],["2020-08-03",8.9582,9.4277,8.9019,9.362,17982229.0],["2020-08-04",9.362,9.5779,9.3056,9.3808,16784879.0],["2020-08-05",9.3808,9.7564,9.315,9.4277,15020592.0],["2020-08-06",9.4277,9.5498,9.3338,9.3901,12176974.0],["2020-08-07",9.3901,9.390143394470215,8.8549,9.0145,15084360.0],["2020-08-10",9.0145,9.897211074829102,9.0145,9.8972,19408686.0],["2020-08-11",9.8972,10.47,9.6718,10.2446,48986839.0],["2020-08-12",10.2446,10.244646072387695,9.2399,9.4559,26884673.0],["2020-08-13",9.4559,9.6906,9.3244,9.362,15171050.0],["2020-08-14",9.362,9.4465,8.9864,9.3808,11456847.0],["2020-08-17",9.3808,9.5592,9.2023,9.4465,14144247.0],["2020-08-18",9.4465,9.531,9.3338,9.3808,11862201.0],["2020-08-19",9.3808,9.484,9.2305,9.3526,11476900.0],["2020-08-20",9.3526,9.352582931518555,8.977,9.0615,10664249.0],["2020-08-21",9.0615,9.2211,8.9019,8.9488,8153102.0],["2020-08-24",8.9488,9.0615,8.7234,9.0051,6512700.0],["2020-08-25",9.0051,9.0897,8.8925,8.9019,6129600.0],["2020-08-26",8.9019,8.9112,8.545,8.5732,8156300.0],["2020-08-27",8.5732,8.7798,8.4793,8.7047,6223100.0],["2020-08-28",8.7047,8.808,8.6108,8.7516,5260039.0],["2020-08-31",8.7516,8.9206,8.7328,8.7516,5064900.0],["2020-09-01",8.7516,9.615506172180176,8.6014,9.6155,25318433.0],["2020-09-02",9.6155,10.1883,9.4465,9.6061,39436589.0],["2020-09-03",9.6061,9.6249,9.2962,9.3244,14843911.0],["2020-09-04",9.3244,9.32441234588623,8.8831,9.0145,13391230.0],["2020-09-07",9.0145,9.0239,8.6389,8.6859,12994903.0],["2020-09-08",8.6859,8.7234,8.5263,8.6389,9576701.0],["2020-09-09",8.6389,8.638932228088379,8.1131,8.1225,15587720.0],["2020-09-10",8.1225,8.1882,7.5121,7.5966,11982977.0],["2020-09-11",7.5966,7.7469,7.5403,7.7375,6347102.0],["2020-09-14",7.7375,7.822,7.6999,7.7656,5848301.0],["2020-09-15",7.7656,8.3384,7.6624,8.0755,10278779.0],["2020-09-16",8.0755,8.07552433013916,7.8408,7.8689,5266100.0],["2020-09-17",7.8689,8.0286,7.8408,8.0004,5840577.0],["2020-09-18",8.0004,8.16,7.9628,8.1225,6252076.0],["2020-09-21",8.1225,8.3572,8.0286,8.2445,7077502.0],["2020-09-22",8.2445,8.244545936584473,7.9722,8.0098,5126300.0],["2020-09-23",8.0098,8.3291,7.9535,8.1037,5973101.0],["2020-09-24",8.1037,8.103693962097168,7.7656,7.7844,5259500.0],["2020-09-25",7.7844,7.8689,7.6717,7.7469,3375748.0],["2020-09-28",7.7469,7.8032,7.5872,7.5872,2868900.0],["2020-09-29",7.5872,7.8689,7.587236404418945,7.6717,3762289.0],["2020-09-30",7.6717,7.9628,7.6436,7.8314,5723495.0],["2020-10-09",7.8314,8.0474,7.831378936767578,7.9722,5093842.0],["2020-10-12",7.9722,8.2445,7.972233295440674,8.2352,7103403.0],["2020-10-13",8.2352,8.235157012939453,8.0474,8.1131,6638663.0],["2020-10-14",8.1131,8.5262,8.113083839416504,8.207,12531157.0],["2020-10-15",8.207,8.3009,8.0286,8.1225,5443846.0],["2020-10-16",8.1225,8.1319,7.9628,8.0098,4481100.0],["2020-10-19",8.0098,8.1319,7.9816,8.0098,4341400.0],["2020-10-20",8.0098,8.1506,7.8314,8.1225,5283921.0],["2020-10-21",8.1225,8.2258,7.9628,8.0192,3524403.0],["2020-10-22",8.0192,8.0849,7.8877,7.9535,3018200.0],["2020-10-23",7.9535,8.0661,7.7844,7.8032,3602501.0],["2020-10-26",7.8032,7.8877,7.7375,7.822,2777880.0],["2020-10-27",7.822,7.8971,7.7469,7.7938,2729500.0],["2020-10-28",7.7938,7.9159,7.6905,7.8877,4312300.0],["2020-10-29",7.8877,8.2164,7.7656,8.1413,7066505.0],["2020-10-30",8.1413,8.4323,8.0474,8.0755,11577503.0],["2020-11-02",8.0755,8.2633,7.8971,8.1131,6766395.0],["2020-11-03",8.1131,8.2352,8.0567,8.2164,6256853.0],["2020-11-04",8.2164,8.2633,8.038,8.207,4743573.0],["2020-11-05",8.207,8.2915,8.1694,8.2352,6698199.0],["2020-11-06",8.2352,8.2352,8.0004,8.0661,5408972.0],["2020-11-09",8.0661,8.4417,8.0661,8.4042,12260826.0],["2020-11-10",8.4042,8.761,8.2915,8.7328,20375791.0],["2020-11-11",8.7328,8.732832908630371,8.4793,8.5262,11047979.0],["2020-11-12",8.5262,8.6483,8.4417,8.5638,6855900.0],["2020-11-13",8.5638,8.563810348510742,8.3478,8.4605,5529108.0],["2020-11-16",8.4605,8.5263,8.4042,8.4699,5264200.0],["2020-11-17",8.4699,8.4793,8.1976,8.3384,5994293.0],["2020-11-18",8.3384,8.7798,8.2727,8.7328,15804508.0],["2020-11-19",8.7328,8.9206,8.5826,8.8737,18091864.0],["2020-11-20",8.8737,9.0897,8.7892,8.9206,16638200.0],["2020-11-23",8.9206,9.1084,8.6953,8.761,15186301.0],["2020-11-24",8.761,8.808,8.5732,8.5732,11480751.0],["2020-11-25",8.5732,8.6953,8.4887,8.5075,8399100.0],["2020-11-26",8.5075,8.808,8.4699,8.761,11655839.0],["2020-11-27",8.761,8.808,8.545,8.5826,7129148.0],["2020-11-30",8.5826,8.6202,8.376,8.3948,7206491.0],["2020-12-01",8.3948,8.4887,8.3009,8.4323,5306860.0],["2020-12-02",8.4323,8.4981,8.3572,8.4793,4866209.0],["2020-12-03",8.4793,8.4887,8.3384,8.3854,4281668.0],["2020-12-04",8.3854,8.385397911071777,8.2258,8.2727,5260960.0],["2020-12-07",8.2727,8.3291,8.2258,8.3009,3005952.0],["2020-12-08",8.3009,8.3009,8.16,8.1694,3886400.0],["2020-12-09",8.1694,8.169425010681152,7.8595,7.8783,5557100.0],["2020-12-10",7.8783,7.9535,7.7656,7.8971,2751100.0],["2020-12-11",7.8971,7.9441,7.7375,7.8971,3512739.0],["2020-12-14",7.8971,8.0661,7.8314,8.0474,2781733.0],["2020-12-15",8.0474,8.0661,7.9441,8.038,2253900.0],["2020-12-16",8.038,8.0755,7.8314,7.8408,3096003.0],["2020-12-17",7.8408,7.8502,7.606,7.7563,4172754.0],["2020-12-18",7.7563,8.535640716552734,7.756258487701416,8.5356,8281067.0],["2020-12-21",8.5356,8.808,8.3384,8.4511,23265971.0],["2020-12-22",8.4511,8.451128005981445,7.9816,8.0286,14518099.0],["2020-12-23",8.0286,8.0474,7.8689,7.9816,9903277.0],["2020-12-24",7.9816,8.7798,7.822,8.7798,33074436.0],["2020-12-25",8.7798,9.6625,8.761,9.6625,53269376.0],["2020-12-28",9.6625,10.6296,9.2023,9.916,64528054.0],["2020-12-29",9.916,10.8174,9.1554,9.9629,58758877.0],["2020-12-30",9.9629,10.2916,9.2117,9.5686,41911301.0],["2020-12-31",9.5686,9.7282,9.3432,9.4559,31192249.0],["2021-01-04",9.4559,9.9442,9.3432,9.5779,32538155.0],["2021-01-05",9.5779,9.7845,9.3995,9.7094,29470954.0],["2021-01-06",9.7094,9.709407806396484,8.9958,9.0427,31451138.0],["2021-01-07",9.0427,9.1648,8.5263,8.6389,22767000.0],["2021-01-08",8.6389,8.638932228088379,8.1694,8.2633,17665109.0],["2021-01-11",8.2633,8.4699,8.0567,8.0755,14199104.0],["2021-01-12",8.0755,8.3854,7.9347,8.2633,12879435.0],["2021-01-13",8.2633,8.263326644897461,7.8595,7.8783,15212150.0],["2021-01-14",7.8783,8.0286,7.7469,7.9065,9770527.0],["2021-01-15",7.9065,8.0849,7.822,8.0661,8088413.0],["2021-01-18",8.0661,8.2633,8.066133499145508,8.1506,8577140.0],["2021-01-19",8.1506,8.150644302368164,7.9159,7.9253,8749426.0],["2021-01-20",7.9253,8.0943,7.8408,8.0286,7115767.0],["2021-01-21",8.0286,8.1037,7.8877,8.038,8769900.0],["2021-01-22",8.038,8.1225,7.7563,7.8314,8774401.0],["2021-01-25",7.8314,7.831378936767578,7.2774,7.3149,13839374.0],["2021-01-26",7.3149,7.3149213790893555,7.005,7.0238,8448008.0],["2021-01-27",7.0238,7.0896,6.9581,7.0144,4448800.0],["2021-01-28",7.0144,7.3994,6.9111,7.2116,8964070.0],["2021-01-29",7.2116,7.2492,6.9299,7.2492,7600066.0],["2021-02-01",7.2492,7.2961,7.1177,7.2022,4676802.0],["2021-02-02",7.2022,7.775,7.1177,7.4933,8402573.0],["2021-02-03",7.4933,7.4933342933654785,7.2586,7.268,5710533.0],["2021-02-04",7.268,7.267970561981201,6.9863,7.0332,4756452.0],["2021-02-05",7.0332,7.1365,6.9299,6.9299,3635601.0],["2021-02-08",6.9299,6.929925918579102,6.714,6.7233,3779000.0],["2021-02-09",6.7233,6.9205,6.7233428955078125,6.883,3123829.0],["2021-02-10",6.883,6.9957,6.8642,6.9769,2850236.0],["2021-02-18",6.9769,7.1741,6.976876735687256,7.1365,4233429.0],["2021-02-19",7.1365,7.3243,7.0989,7.3055,6088367.0],["2021-02-22",7.3055,7.5685,7.3055315017700195,7.3431,8333403.0],["2021-02-23",7.3431,7.3807,7.2116,7.2774,4762863.0],["2021-02-24",7.2774,7.4276,7.2304,7.3149,4334709.0],["2021-02-25",7.3149,7.39,7.2022,7.2116,3995543.0],["2021-02-26",7.2116,7.2774,7.0989,7.221,3278997.0],["2021-03-01",7.221,7.4933,7.221019744873047,7.4182,5262297.0],["2021-03-02",7.4182,7.5591,7.3994,7.5121,6362206.0],["2021-03-03",7.5121,7.6999,7.4276,7.6905,8551677.0],["2021-03-04",7.6905,7.7563,7.5215,7.6154,7906100.0],["2021-03-05",7.6154,7.6811,7.5403,7.653,5566598.0],["2021-03-08",7.653,7.7375,7.39,7.4182,6829928.0],["2021-03-09",7.4182,7.4276,6.9299,7.1647,6532073.0],["2021-03-10",7.1647,7.2304,7.005,7.0144,3675397.0],["2021-03-11",7.0144,7.1928,7.0144,7.1741,2960616.0],["2021-03-12",7.1741,7.2022,7.0989,7.1459,2795016.0],["2021-03-15",7.1459,7.2022,7.0708,7.1741,3016900.0],["2021-03-16",7.1741,7.2774,7.174069404602051,7.2774,3819488.0],["2021-03-17",7.2774,7.39,7.221,7.3431,3659891.0],["2021-03-18",7.3431,7.3525,7.2586,7.2774,3101400.0],["2021-03-19",7.2774,7.3243,7.1741,7.268,2829343.0],["2021-03-22",7.268,7.324312210083008,7.2116,7.3243,3001811.0],["2021-03-23",7.3243,7.3525,7.1553,7.2022,3769907.0],["2021-03-24",7.2022,7.2398,7.0896,7.1083,3032800.0],["2021-03-25",7.1083,7.1553,7.0238,7.1177,2650401.0],["2021-03-26",7.1177,7.1835,7.0614,7.1835,2748804.0],["2021-03-29",7.1835,7.221,7.0989,7.1177,2871100.0],["2021-03-30",7.1177,7.1271,7.005,7.0426,2734400.0],["2021-03-31",7.0426,7.0802,6.9863,7.0426,1985700.0],["2021-04-01",7.0426,7.0802,6.9769,7.0144,2718196.0],["2021-04-02",7.0144,7.1928,6.9863,7.1271,5038496.0],["2021-04-06",7.1271,7.1741,7.0989,7.1365,3102079.0],["2021-04-07",7.1365,7.2022,7.1083,7.1928,3521347.0],["2021-04-08",7.1928,7.221,7.0708,7.0896,4316269.0],["2021-04-09",7.0896,7.1365,6.9581,7.0708,2422800.0],["2021-04-12",7.0708,7.070777893066406,6.958096027374268,6.9581,2771946.0],["2021-04-13",6.9581,7.0614,6.958096027374268,7.0144,2611025.0],["2021-04-14",7.0144,7.0802,6.9675,7.0802,2428500.0],["2021-04-15",7.0802,7.1083,7.005,7.0426,2818703.0],["2021-04-16",7.0426,7.1929,7.0332,7.1647,3509058.0],["2021-04-19",7.1647,7.3619,7.1083,7.3337,5429244.0],["2021-04-20",7.3337,7.3713,7.2774,7.2868,4386108.0],["2021-04-21",7.2868,7.3149,7.2116,7.2398,3022704.0],["2021-04-22",7.2398,7.3243,7.2116,7.2586,2838962.0],["2021-04-23",7.2586,7.2868,7.1271,7.1835,2988052.0],["2021-04-26",7.1835,7.268,7.1459,7.221,3523023.0],["2021-04-27",7.221,7.2586,7.0332,7.1271,3673024.0],["2021-04-28",7.1271,7.6905,7.0708,7.4839,11188185.0],["2021-04-29",7.4839,7.5591,7.268,7.2961,8393464.0],["2021-04-30",7.2961,7.5872,7.2116,7.4182,9000981.0],["2021-05-06",7.4182,8.160035133361816,7.3713,8.16,27592024.0],["2021-05-07",8.16,8.160035133361816,7.8596,7.9441,20900667.0],["2021-05-10",7.9441,8.7422,7.7656,8.5262,30334306.0],["2021-05-11",8.5262,8.9206,8.3103,8.4511,21125957.0],["2021-05-12",8.4511,8.8737,8.2821,8.6765,23379503.0],["2021-05-13",8.6765,8.8455,8.2727,8.3103,15712386.0],["2021-05-14",8.3103,8.4981,8.16,8.3291,12947659.0],["2021-05-17",8.3291,8.6108,8.1882,8.207,10281730.0],["2021-05-18",8.207,8.9958,8.0661,8.8267,26829256.0],["2021-05-19",8.8267,9.3432,8.6577,9.0051,23632202.0],["2021-05-20",9.0051,9.0615,8.6108,8.6483,14700432.0],["2021-05-21",8.6483,8.648323059082031,8.0286,8.1225,17201455.0],["2021-05-24",8.1225,8.4042,7.9816,8.2727,11138334.0],["2021-05-25",8.2727,9.099047660827637,8.207,9.099,13704468.0],["2021-05-26",9.099,9.9911,9.099047660827637,9.193,38451025.0],["2021-05-27",9.193,9.531,8.808,9.3432,34005687.0],["2021-05-28",9.3432,9.4465,9.0239,9.099,19857824.0],["2021-05-31",9.099,9.3901,8.8549,9.0897,19360001.0],["2021-06-01",9.0897,9.0897,8.7516,8.9488,15905831.0],["2021-06-02",8.9488,9.146,8.6483,8.6671,15050257.0],["2021-06-03",8.6671,8.7986,8.423,8.5544,12502172.0],["2021-06-04",8.5544,8.6295,8.3009,8.3478,12266023.0],["2021-06-07",8.3478,8.4699,8.2915,8.3666,8912042.0],["2021-06-08",8.3666,8.6202,8.2915,8.6202,12933512.0],["2021-06-09",8.6202,8.620152473449707,8.3854,8.4136,9009100.0],["2021-06-10",8.4136,8.5826,8.1225,8.4793,13127687.0],["2021-06-11",8.4793,8.479299545288086,8.1506,8.1788,8201639.0],["2021-06-15",8.1788,8.2164,8.0567,8.1506,4234325.0],["2021-06-16",8.1506,8.7141,8.1413,8.3948,12306525.0],["2021-06-17",8.3948,8.545,8.2445,8.3666,8175426.0],["2021-06-18",8.3666,8.808,8.366618156433105,8.7141,17672435.0],["2021-06-21",8.7141,8.8361,8.6108,8.7516,16688185.0],["2021-06-22",8.7516,8.75161361694336,8.5262,8.5826,10074935.0],["2021-06-23",8.5826,8.6202,8.2821,8.3854,12006115.0],["2021-06-24",8.3854,8.4699,8.3291,8.3572,6722700.0],["2021-06-25",8.3572,8.357227325439453,8.1506,8.3103,7643101.0],["2021-06-28",8.3103,8.376,8.2821,8.3197,4695544.0],["2021-06-29",8.3197,8.3197,8.1319,8.1506,5181800.0],["2021-06-30",8.1506,8.4008,8.127,8.2592,5394000.0],["2021-07-01",8.2592,8.3347,8.0327,8.0515,6334432.0],["2021-07-02",8.0515,8.1176,7.7117,7.7117,10048500.0],["2021-07-05",7.7117,7.9666,7.674,7.9288,5154659.0],["2021-07-06",7.9288,8.0138,7.8344,7.9949,4831600.0],["2021-07-07",7.9949,8.0232,7.8816,7.9949,3487448.0],["2021-07-08",7.9949,8.1837,7.9477,8.127,6958242.0],["2021-07-09",8.127,8.2309,8.0421,8.2026,5872673.0],["2021-07-12",8.2026,8.5896,8.1459,8.3913,10463405.0],["2021-07-13",8.3913,9.0426,8.391342163085938,8.6462,18387016.0],["2021-07-14",8.6462,8.9294,8.599,8.75,14422636.0],["2021-07-15",8.75,9.137,8.75002670288086,9.0615,19297471.0],["2021-07-16",9.0615,9.2125,8.9011,9.0898,15396779.0],["2021-07-19",9.0898,9.1465,8.8822,8.9671,10843155.0],["2021-07-20",8.9671,9.1465,8.8539,9.0615,9771700.0],["2021-07-21",9.0615,9.2692,9.0049,9.0898,10611949.0],["2021-07-22",9.0898,9.1465,8.9671,9.0143,8588384.0],["2021-07-23",9.0143,9.137,8.8633,8.9766,10071119.0],["2021-07-26",8.9766,9.2031,8.8633,9.0143,11541700.0],["2021-07-27",9.0143,9.524,8.9294,8.9954,18058900.0],["2021-07-28",8.9954,8.995442390441895,8.3064,8.6368,14677010.0],["2021-07-29",8.6368,9.1182,8.63675594329834,9.0332,10336174.0],["2021-07-30",9.0332,9.3352,8.9671,9.2597,9297821.0],["2021-08-02",9.2597,9.5523,9.1181,9.5146,13769280.0],["2021-08-03",9.5146,9.514591217041016,8.9671,9.0615,13692350.0],["2021-08-04",9.0615,9.458,8.9766,9.3069,10941239.0],["2021-08-05",9.3069,9.8355,9.2503,9.7506,22775608.0],["2021-08-06",9.7506,9.7883,9.373,9.5995,16357200.0],["2021-08-09",9.5995,9.7506,9.4674,9.5807,11417424.0],["2021-08-10",9.5807,9.9582,9.4768,9.8072,16724466.0],["2021-08-11",9.8072,10.0809,9.7223,10.0243,14706428.0],["2021-08-12",10.0243,10.024300575256348,9.5901,9.845,13691617.0],["2021-08-13",9.845,10.0149,9.6845,10.0149,12512848.0],["2021-08-16",10.0149,10.383,9.4957,9.5146,23062805.0],["2021-08-17",9.5146,9.9582,9.3447,9.3919,17356587.0],["2021-08-18",9.3919,9.996,9.1842,9.6845,13755260.0],["2021-08-19",9.6845,9.8355,9.4485,9.6184,8483500.0],["2021-08-20",9.6184,10.2886,9.4485,10.0149,19413625.0],["2021-08-23",10.0149,11.01540470123291,10.014862060546875,11.0154,36346532.0],["2021-08-24",11.0154,11.4213,10.8266,11.006,40991678.0],["2021-08-25",11.006,11.005966186523438,10.4868,10.7039,24119902.0],["2021-08-26",10.7039,10.8266,10.4585,10.6378,22483553.0],["2021-08-27",10.6378,11.2986,10.4396,11.2419,29169750.0],["2021-08-30",11.2419,11.241942405700684,10.7605,11.2325,24672293.0],["2021-08-31",11.2325,11.232503890991211,10.7605,10.921,15673489.0],["2021-09-01",10.921,11.1664,10.4302,10.7794,16545388.0],["2021-09-02",10.7794,10.9965,10.5246,10.8549,12801246.0],["2021-09-03",10.8549,11.4118,10.6284,10.7134,19062169.0],["2021-09-06",10.7134,11.1287,10.534,10.9965,14581412.0],["2021-09-07",10.9965,11.2514,10.8172,11.1004,14080644.0],["2021-09-08",11.1004,11.5817,10.9965,11.072,19716944.0],["2021-09-09",11.072,11.2703,10.77,10.9116,15212509.0],["2021-09-10",10.9116,10.9965,10.5906,10.7134,12876800.0],["2021-09-13",10.7134,10.7511,10.4302,10.5435,9722945.0],["2021-09-14",10.5435,10.9493,10.4679,10.9116,13860065.0],["2021-09-15",10.9116,12.006507873535156,10.2886,12.0065,44037068.0],["2021-09-16",12.0065,13.2053,12.006507873535156,13.2053,43153268.0],["2021-09-17",13.2053,14.102,12.8655,13.328,58626925.0],["2021-09-22",13.328,13.7999,12.7239,13.7433,44782625.0],["2021-09-23",13.7433,14.5739,12.9315,13.2147,43754014.0],["2021-09-24",13.2147,14.5362,13.0826,14.0076,62769364.0],["2021-09-27",14.0076,14.00759220123291,12.6484,13.3469,40737125.0],["2021-09-28",13.3469,13.5734,12.9504,13.4224,20791050.0],["2021-09-29",13.4224,13.422369956970215,12.082,12.082,21476900.0],["2021-09-30",12.082,12.082019805908203,11.4024,11.6667,23789342.0],["2021-10-08",11.6667,11.931,11.1004,11.8744,19133653.0],["2021-10-11",11.8744,12.4407,11.3835,11.9027,20192688.0],["2021-10-12",11.9027,12.5445,11.5912,12.3558,27280272.0],["2021-10-13",12.3558,13.4507,11.6101,13.2619,32330189.0],["2021-10-14",13.2619,14.592815399169922,13.261905670166016,14.5928,26223989.0],["2021-10-15",14.5928,16.0559,14.592815399169922,15.4895,64153415.0],["2021-10-18",15.4895,16.0276,14.8382,15.7255,54420500.0],["2021-10-19",15.7255,17.1791,15.0176,16.6694,53722478.0],["2021-10-20",16.6694,18.1042,16.4618,17.3301,54874827.0],["2021-10-21",17.3301,17.67,16.7827,17.2735,36059185.0],["2021-10-22",17.2735,17.27351188659668,15.9615,16.0559,44423329.0],["2021-10-25",16.0559,16.3296,15.6972,16.3107,34651071.0],["2021-10-26",16.3107,16.31072998046875,15.3857,15.4895,32321945.0],["2021-10-27",15.4895,15.6689,14.8005,15.65,28734197.0],["2021-10-28",15.65,15.9332,14.9232,14.9421,27174729.0],["2021-10-29",14.9421,16.0936,14.942060470581055,15.7633,37670218.0],["2021-11-01",15.7633,16.3862,14.3002,16.2824,51276712.0],["2021-11-02",16.2824,16.8676,15.2913,15.7444,52774737.0],["2021-11-03",15.7444,15.8105,14.253,14.5079,38352398.0],["2021-11-04",14.5079,15.178,14.507863998413086,14.8477,28568653.0],["2021-11-05",14.8477,15.5367,14.3568,15.2441,32370554.0],["2021-11-08",15.2441,16.1031,14.9421,15.8388,35202302.0],["2021-11-09",15.8388,16.0842,14.9137,15.8293,34603670.0],["2021-11-10",15.8293,17.0281,15.1308,17.0187,45637073.0],["2021-11-11",17.0187,18.6799,16.3957,17.8587,56773389.0],["2021-11-12",17.8587,17.85873794555664,17.0092,17.113,35891805.0],["2021-11-15",17.113,17.4906,16.1503,16.2163,33519001.0],["2021-11-16",16.2163,16.66,15.6783,15.8671,23839473.0],["2021-11-17",15.8671,16.5939,15.6217,16.4712,21735916.0],["2021-11-18",16.4712,16.9431,16.2069,16.6128,21867664.0],["2021-11-19",16.6128,16.7638,16.0936,16.4523,15442300.0],["2021-11-22",16.4523,17.1697,16.3202,17.1414,21414796.0],["2021-11-23",17.1414,17.6322,16.8393,16.9809,27681494.0],["2021-11-24",16.9809,16.98090171813965,16.1597,16.2352,20945579.0],["2021-11-25",16.2352,16.3107,15.2441,15.2441,23517261.0],["2021-11-26",15.2441,15.5556,15.0553,15.3385,13782968.0],["2021-11-29",15.3385,15.4895,14.8005,15.2819,9742314.0],["2021-11-30",15.2819,15.9709,15.281867980957031,15.5745,15491047.0],["2021-12-01",15.5745,15.7916,15.1403,15.263,12631571.0],["2021-12-02",15.263,15.414,14.9421,15.3479,10211831.0],["2021-12-03",15.3479,15.347941398620605,14.9704,15.1214,8504400.0],["2021-12-06",15.1214,15.121404647827148,13.9982,14.2908,20501043.0],["2021-12-07",14.2908,15.7161,14.290765762329102,15.7161,24367989.0],["2021-12-08",15.7161,16.188,15.4801,15.7066,25764948.0],["2021-12-09",15.7066,15.706626892089844,15.0081,15.0081,17522082.0],["2021-12-10",15.0081,15.565,15.008134841918945,15.263,15000279.0],["2021-12-13",15.263,15.3385,14.9137,15.1497,9738600.0],["2021-12-14",15.1497,15.1969,14.7816,14.8665,8714537.0],["2021-12-15",14.8665,15.027,14.5739,14.7061,9276468.0],["2021-12-16",14.7061,14.8288,14.4229,14.4795,8490834.0],["2021-12-17",14.4795,14.6023,14.0925,14.1303,10574820.0],["2021-12-20",14.1303,14.3002,13.5262,13.8094,13291940.0],["2021-12-21",13.8094,14.0831,13.7055,13.9887,6225895.0],["2021-12-22",13.9887,14.017,13.6678,13.8282,7253183.0],["2021-12-23",13.8282,14.083105087280273,13.7999,14.0831,6799381.0],["2021-12-24",14.0831,14.7722,13.3846,14.3757,20277577.0],["2021-12-27",14.3757,15.2536,13.2053,14.9232,25299614.0],["2021-12-28",14.9232,14.923184394836426,14.3663,14.5551,10451227.0],["2021-12-29",14.5551,14.791,14.3474,14.6023,7392775.0],["2021-12-30",14.6023,14.8854,14.3474,14.404,8100072.0],["2021-12-31",14.404,14.5173,13.9604,14.0453,8491242.0],["2022-01-04",14.0453,14.253,13.9038,13.9698,6524168.0],["2022-01-05",13.9698,14.0453,13.4601,13.5073,6332729.0],["2022-01-06",13.5073,14.7533,13.3185,14.4418,14211562.0],["2022-01-07",14.4418,14.4512,13.9698,14.0737,5669423.0],["2022-01-10",14.0737,14.2436,13.6395,14.017,4105000.0],["2022-01-11",14.017,14.338,13.8094,14.0548,4896909.0],["2022-01-12",14.0548,14.054788589477539,12.8371,13.1203,22815267.0],["2022-01-13",13.1203,13.120319366455078,12.0254,12.1859,16169708.0],["2022-01-14",12.1859,12.318,11.9499,12.2614,6974053.0],["2022-01-17",12.2614,12.5823,12.1575,12.4879,6436239.0],["2022-01-18",12.4879,13.1675,12.487900733947754,12.7428,8312679.0],["2022-01-19",12.7428,12.8371,12.3274,12.5351,4849048.0],["2022-01-20",12.5351,12.5729,12.1009,12.2425,4248324.0],["2022-01-21",12.2425,12.4596,11.9499,11.9971,4799028.0],["2022-01-24",11.9971,12.5068,11.8366,12.2708,5125655.0],["2022-01-25",12.2708,12.318,11.7611,11.8177,5280738.0],["2022-01-26",11.8177,12.0631,11.7988,11.8555,2673403.0],["2022-01-27",11.8555,11.9688,11.6289,11.6289,3386477.0],["2022-01-28",11.6289,11.9027,11.4402,11.6101,3724220.0],["2022-02-07",11.6101,12.3558,11.610066413879395,11.9876,6084548.0],["2022-02-08",11.9876,12.1953,11.7705,12.1575,6244759.0],["2022-02-09",12.1575,12.3369,11.9782,12.1859,4231118.0],["2022-02-10",12.1859,12.2425,11.9499,12.1103,4332116.0],["2022-02-11",12.1103,12.1575,11.393,11.5157,8374226.0],["2022-02-14",11.5157,11.6101,11.0815,11.1853,7228102.0],["2022-02-15",11.1853,11.9121,11.185308456420898,11.5723,11671542.0],["2022-02-16",11.5723,11.7045,11.459,11.6384,5926312.0],["2022-02-17",11.6384,11.9216,11.5251,11.8083,7070479.0],["2022-02-18",11.8083,11.80828857421875,11.4779,11.6195,4645651.0],["2022-02-21",11.6195,12.1387,11.5818,11.9971,7893236.0],["2022-02-22",11.9971,12.6012,11.8177,12.3935,14447729.0],["2022-02-23",12.3935,12.7616,12.1575,12.5823,14298593.0],["2022-02-24",12.5823,12.9221,12.4596,12.6389,15971855.0],["2022-02-25",12.6389,12.6484,12.4407,12.5257,7723166.0],["2022-02-28",12.5257,12.9787,12.52565860748291,12.62,6074341.0],["2022-03-01",12.62,12.7522,12.554,12.6578,4974934.0],["2022-03-02",12.6578,12.8466,12.4407,12.7522,5465220.0],["2022-03-03",12.7522,12.8938,12.5445,12.7428,5704092.0],["2022-03-04",12.7428,12.7428,12.0348,12.0537,10564473.0],["2022-03-07",12.0537,12.5917,11.9593,12.1387,7402887.0],["2022-03-08",12.1387,12.3086,11.6856,11.7328,5619864.0],["2022-03-09",11.7328,11.8932,11.0532,11.6195,5245428.0],["2022-03-10",11.6195,12.233,11.6195068359375,12.1953,5929181.0],["2022-03-11",12.1953,12.195289611816406,11.7045,12.0254,5242000.0],["2022-03-14",12.0254,12.2047,11.2325,11.308,6827582.0],["2022-03-15",11.308,11.393,10.1753,10.2036,9195667.0],["2022-03-16",10.2036,10.6473,9.9394,10.5529,7376021.0],["2022-03-17",10.5529,11.3269,10.55289077758789,10.9871,7839235.0],["2022-03-18",10.9871,11.695,10.9399,11.5629,7743065.0],["2022-03-21",11.5629,11.9404,11.4496,11.8083,8955666.0],["2022-03-22",11.8083,12.2991,11.6195,12.2425,10187574.0],["2022-03-23",12.2425,12.4313,12.1103,12.318,6154932.0],["2022-03-24",12.318,12.4596,12.0443,12.0726,4712500.0],["2022-03-25",12.0726,12.1292,11.7422,11.7611,3493101.0],["2022-03-28",11.7611,11.8838,11.4118,11.5157,3990734.0],["2022-03-29",11.5157,11.9782,11.515676498413086,11.6101,4907553.0],["2022-03-30",11.6101,11.7894,11.5157,11.695,2910100.0],["2022-03-31",11.695,11.695018768310547,11.2986,11.3552,3254800.0],["2022-04-01",11.3552,11.5157,10.9965,11.1476,4239300.0],["2022-04-06",11.1476,11.157,10.8738,10.9588,3944199.0],["2022-04-07",10.9588,11.1287,10.4491,10.4868,6333410.0],["2022-04-08",10.4868,10.6756,10.2792,10.4207,4141759.0],["2022-04-11",10.4207,10.4774,9.76,9.9205,4787300.0],["2022-04-12",9.9205,10.2886,9.8544,10.2792,3904100.0],["2022-04-13",10.2792,10.7417,10.1753,10.2508,6095400.0],["2022-04-14",10.2508,10.4491,10.1093,10.3452,4836498.0],["2022-04-15",10.3452,10.345231056213379,9.8922,9.996,4189016.0],["2022-04-18",9.996,10.0621,9.6751,9.911,3360582.0],["2022-04-19",9.911,10.0243,9.8355,9.9016,3132842.0],["2022-04-20",9.9016,10.0054,9.6184,9.7128,3041198.0],["2022-04-21",9.7128,9.712811470031738,9.1087,9.1653,4597900.0],["2022-04-22",9.1653,9.165345191955566,8.8633,8.9105,3154300.0],["2022-04-25",8.9105,8.910490036010742,8.042095184326172,8.0421,4442200.0],["2022-04-26",8.0421,8.3347,7.9194,7.976,6433300.0],["2022-04-27",7.976,8.55180549621582,7.976,8.5518,8040398.0],["2022-04-28",8.5518,8.6084,8.3441,8.5235,4406700.0],["2022-04-29",8.5235,8.8822,8.523488998413086,8.8067,5010900.0],["2022-05-05",8.8067,9.5146,8.7123,9.3541,7325149.0],["2022-05-06",9.3541,9.3919,9.0238,9.222,6551559.0],["2022-05-09",9.222,9.4863,9.1087,9.2409,5781702.0],["2022-05-10",9.2409,9.6656,9.071,9.5995,7082069.0],["2022-05-11",9.5995,9.8827,9.5429,9.609,7290889.0],["2022-05-12",9.609,10.5718,9.5523,10.3547,16147839.0],["2022-05-13",10.3547,10.8266,10.298,10.4679,14396050.0],["2022-05-16",10.4679,10.7511,10.383,10.6378,10175383.0],["2022-05-17",10.6378,11.2419,10.5718,11.1853,11077598.0],["2022-05-18",11.1853,11.2891,10.9588,10.9965,8294768.0],["2022-05-19",10.9965,11.6478,10.6473,11.5629,12108229.0],["2022-05-20",11.5629,11.7988,11.2514,11.5912,7984500.0],["2022-05-23",11.5912,11.591188430786133,11.3741,11.4874,4836634.0],["2022-05-24",11.4874,11.6856,11.1192,11.1664,6528599.0],["2022-05-25",11.1664,11.2891,10.8549,11.2514,5333197.0],["2022-05-26",11.2514,11.3363,10.9493,11.2891,3783566.0],["2022-05-27",11.2891,11.4402,11.1004,11.2325,3165800.0],["2022-05-30",11.2325,11.5629,11.0909,11.544,6662400.0],["2022-05-31",11.544,11.8177,11.3647,11.7988,7167100.0],["2022-06-01",11.7988,11.846,11.459,11.6667,4323342.0],["2022-06-02",11.6667,11.7894,11.5157,11.6289,3030300.0],["2022-06-06",11.6289,12.1009,11.5062,12.0159,6012241.0],["2022-06-07",12.0159,12.0348,11.5346,11.9404,6705600.0],["2022-06-08",11.9404,11.940434455871582,11.3269,11.5818,5416778.0],["2022-06-09",11.5818,11.7139,11.3835,11.4874,3742814.0],["2022-06-10",11.4874,12.2708,11.4024,11.9876,7525815.0],["2022-06-13",11.9876,12.4973,11.987629890441895,12.3652,8993689.0],["2022-06-14",12.3652,12.5445,11.8932,12.3463,8520062.0],["2022-06-15",12.3463,12.3652,11.978190422058105,11.9782,7718000.0],["2022-06-16",11.9782,12.7616,11.978190422058105,12.3746,9572812.0],["2022-06-17",12.3746,12.5917,12.1953,12.2802,6312704.0],["2022-06-20",12.2802,12.9787,12.1859,12.8183,9419230.0],["2022-06-21",12.8183,13.0165,12.6106,12.7239,5934200.0],["2022-06-22",12.7239,12.9127,12.3652,12.4313,6125068.0],["2022-06-23",12.4313,12.7144,12.3558,12.6012,5498709.0],["2022-06-24",12.6012,13.6395,12.601171493530273,13.3657,14358583.0],["2022-06-27",13.3657,14.1964,13.177,14.1869,17967271.0],["2022-06-28",14.1869,14.2153,13.564,13.715,11290320.0],["2022-06-29",13.715,13.714982032775879,12.7522,12.8371,9513615.0],["2022-06-30",12.8371,13.4468,12.837146759033203,13.0093,7357625.0],["2022-07-01",13.0093,13.8652,13.00934886932373,13.2946,8184360.0],["2022-07-04",13.2946,14.626007080078125,13.2946,14.626,14174921.0],["2022-07-05",14.626,15.4534,14.3978,14.7877,32434407.0],["2022-07-06",14.7877,14.787673950195312,14.0364,14.2171,13871442.0],["2022-07-07",14.2171,14.9969,14.0364,14.7782,14597547.0],["2022-07-08",14.7782,14.8542,14.084,14.0935,9884000.0],["2022-07-11",14.0935,14.3122,13.5229,14.084,6790184.0],["2022-07-12",14.084,14.7401,13.6655,14.122,7970000.0],["2022-07-13",14.122,15.2346,14.0459,15.1015,14677568.0],["2022-07-14",15.1015,15.4058,14.6926,14.8447,10111066.0],["2022-07-15",14.8447,15.3107,14.6545,14.7211,5907510.0],["2022-07-18",14.7211,14.721104621887207,13.2471,14.103,19033105.0],["2022-07-19",14.103,14.1695,13.599,13.7796,13762065.0],["2022-07-20",13.7796,14.9493,13.6845,14.9303,14386982.0],["2022-07-21",14.9303,15.2727,14.645,14.9398,11458541.0],["2022-07-22",14.9398,15.1681,14.5689,14.7116,5788399.0],["2022-07-25",14.7116,14.711594581604004,13.8747,13.9603,7284666.0],["2022-07-26",13.9603,15.3583,13.7416,15.3583,11836721.0],["2022-07-27",15.3583,16.3568,15.358258247375488,16.2807,31591030.0],["2022-07-28",16.2807,16.4329,15.6436,15.9479,17568298.0],["2022-07-29",15.9479,16.1,15.6911,15.9669,9604551.0],["2022-08-01",15.9669,15.966883659362793,15.111,15.4629,11676331.0],["2022-08-02",15.4629,15.462865829467773,14.5309,14.9874,8259092.0],["2022-08-03",14.9874,15.4248,14.7211,14.7972,9159041.0],["2022-08-04",14.7972,15.3107,14.4548,14.8923,10124747.0],["2022-08-05",14.8923,15.1205,14.3217,14.7496,7318696.0],["2022-08-08",14.7496,15.3583,14.4263,15.3202,8856812.0],["2022-08-09",15.3202,15.9288,14.9303,15.2251,15405199.0],["2022-08-10",15.2251,16.2712,14.9303,15.7862,16259261.0],["2022-08-11",15.7862,15.9574,15.5009,15.9193,10836403.0],["2022-08-12",15.9193,16.6421,15.5009,15.5199,14695963.0],["2022-08-15",15.5199,17.07,15.51992416381836,16.2617,34412764.0],["2022-08-16",16.2617,16.3758,15.6055,15.9764,21469348.0],["2022-08-17",15.9764,16.4804,15.5485,15.7862,19829580.0],["2022-08-18",15.7862,17.3078,15.615,16.9369,30232604.0],["2022-08-19",16.9369,17.07,15.3297,15.6436,27169972.0],["2022-08-22",15.6436,15.64355182647705,14.7401,15.0825,14967410.0],["2022-08-23",15.0825,15.8433,14.9398,15.5294,19730287.0],["2022-08-24",15.5294,15.7862,14.122,14.3312,20425501.0],["2022-08-25",14.3312,14.5689,13.4088,13.656,19189120.0],["2022-08-26",13.656,14.2456,12.9333,13.0569,18548356.0],["2022-08-29",13.0569,13.8367,12.7431,13.8082,17422300.0],["2022-08-30",13.8082,13.9889,13.3517,13.4468,10087917.0],["2022-08-31",13.4468,13.5799,12.3627,12.4293,20449537.0],["2022-09-01",12.4293,12.7336,11.9633,12.4578,18296245.0],["2022-09-02",12.4578,13.0093,12.3151,12.7526,11293031.0],["2022-09-05",12.7526,13.5039,12.5339,12.9903,13729200.0],["2022-09-06",12.9903,14.122,12.99032974243164,13.8082,23396192.0],["2022-09-07",13.8082,14.7211,13.7226,14.4263,29157834.0],["2022-09-08",14.4263,14.426301956176758,13.7891,13.8938,13505700.0],["2022-09-09",13.8938,14.0079,13.3612,13.637,14609470.0],["2022-09-13",13.637,13.8367,13.4373,13.7226,8899440.0],["2022-09-14",13.7226,13.7891,13.3802,13.5419,6955111.0],["2022-09-15",13.5419,13.7416,12.6099,12.8287,14228600.0],["2022-09-16",12.8287,13.1615,12.5529,12.705,11227542.0],["2022-09-19",12.705,13.1615,12.5244,12.648,10485275.0],["2022-09-20",12.648,13.152,12.6099,12.7621,10998389.0],["2022-09-21",12.7621,12.76209545135498,12.3056,12.5148,7155000.0],["2022-09-22",12.5148,12.7621,12.2771,12.6004,8691827.0],["2022-09-23",12.6004,12.648,11.8967,12.0108,13596040.0],["2022-09-26",12.0108,12.1915,11.4878,11.8872,8312501.0],["2022-09-27",11.8872,12.8477,11.887197494506836,12.7716,16983381.0],["2022-09-28",12.7716,13.4468,12.1345,12.2581,15369096.0],["2022-09-29",12.2581,12.4958,12.0108,12.201,8844847.0],["2022-09-30",12.201,12.2866,11.231,11.3261,13803147.0],["2022-10-10",11.3261,11.4497,10.746,11.0503,11098100.0],["2022-10-11",11.0503,11.2025,10.7746,11.0503,6155183.0],["2022-10-12",11.0503,11.735,10.7746,11.697,9179700.0],["2022-10-13",11.697,11.9443,11.5068,11.7921,6974995.0],["2022-10-14",11.7921,12.3817,11.716,12.2961,8336761.0],["2022-10-17",12.2961,12.5434,12.1725,12.4388,8095942.0],["2022-10-18",12.4388,12.629,12.2581,12.3532,7826700.0],["2022-10-19",12.3532,12.9333,12.22,12.705,12236012.0],["2022-10-20",12.705,12.7716,12.163,12.4768,9572900.0],["2022-10-21",12.4768,13.0284,12.4102,12.6194,9641487.0],["2022-10-24",12.6194,13.4658,12.619449615478516,13.0284,15115240.0],["2022-10-25",13.0284,13.3517,12.7906,13.19,10778300.0],["2022-10-26",13.19,13.2566,12.7526,13.0189,11603105.0],["2022-10-27",13.0189,13.7511,12.9713,12.9998,16746505.0],["2022-10-28",12.9998,13.3232,12.3246,12.5053,11520324.0],["2022-10-31",12.5053,12.7906,12.1535,12.3437,11219237.0],["2022-11-01",12.3437,12.8096,12.22,12.5624,11211642.0],["2022-11-02",12.5624,12.8952,12.3151,12.6004,12643298.0],["2022-11-03",12.6004,12.8857,12.4197,12.7241,8300968.0],["2022-11-04",12.7241,13.133,12.629,13.0474,12101468.0],["2022-11-07",13.0474,13.1615,12.5053,12.5434,18606581.0],["2022-11-08",12.5434,12.6099,12.2391,12.3627,10776819.0],["2022-11-09",12.3627,12.3627,12.1725,12.182,7199865.0],["2022-11-10",12.182,12.182,11.5258,11.6209,13566229.0],["2022-11-11",11.6209,12.0108,11.5829,11.8587,12662809.0],["2022-11-14",11.8587,11.8682,11.4497,11.4878,10729755.0],["2022-11-15",11.4878,11.7636,11.3261,11.7446,8358246.0],["2022-11-16",11.7446,11.9728,11.678,11.8396,10615272.0],["2022-11-17",11.8396,11.839648246765137,11.4878,11.6114,7449836.0],["2022-11-18",11.6114,12.0584,11.4973,11.7826,12973478.0],["2022-11-21",11.7826,12.2391,11.659,12.2295,17643229.0],["2022-11-22",12.2295,12.8762,12.229549407958984,12.4578,25573025.0],["2022-11-23",12.4578,12.667,11.8682,12.5148,17864245.0],["2022-11-24",12.5148,12.6099,12.1345,12.2105,9991983.0],["2022-11-25",12.2105,12.210528373718262,11.8492,11.8872,8124400.0],["2022-11-28",11.8872,11.887197494506836,11.5163,11.6685,6741105.0],["2022-11-29",11.6685,12.3342,11.5924,12.163,12115472.0],["2022-11-30",12.163,12.2391,11.9443,12.0869,8304934.0],["2022-12-01",12.0869,12.3342,12.0394,12.0964,8921485.0],["2022-12-02",12.0964,12.22,11.9062,12.0108,7249937.0],["2022-12-05",12.0108,12.4863,12.010825157165527,12.4768,12498937.0],["2022-12-06",12.4768,12.7811,12.182,12.5624,14759446.0],["2022-12-07",12.5624,12.9618,12.4483,12.6765,13767172.0],["2022-12-08",12.6765,12.7431,12.4673,12.4863,7380021.0],["2022-12-09",12.4863,12.5148,12.1249,12.1725,8785904.0],["2022-12-12",12.1725,12.2581,11.8777,11.9062,9209201.0],["2022-12-13",11.9062,11.9347,11.5639,11.6114,8858600.0],["2022-12-14",11.6114,11.735,11.2881,11.3451,9888099.0],["2022-12-15",11.3451,11.4688,11.212,11.4117,8040113.0],["2022-12-16",11.4117,11.41170883178711,10.8697,10.9457,10485532.0],["2022-12-19",10.9457,10.9552,10.4227,10.5368,9601434.0],["2022-12-20",10.5368,10.6224,10.4227,10.5939,5904927.0],["2022-12-21",10.5939,10.6034,10.1374,10.28,9184649.0],["2022-12-22",10.28,10.4417,10.0899,10.1754,4909394.0],["2022-12-23",10.1754,10.175440788269043,9.9567,10.0043,5058562.0],["2022-12-26",10.0043,10.5463,10.004266738891602,10.5178,8124673.0],["2022-12-27",10.5178,11.0028,10.4798,10.727,11010609.0],["2022-12-28",10.727,10.727006912231445,10.4988,10.5939,5013220.0],["2022-12-29",10.5939,10.6509,10.4893,10.5844,4613200.0],["2022-12-30",10.5844,10.727,10.4798,10.5273,5089405.0],["2023-01-03",10.5273,11.0218,10.4798,10.9933,8766000.0],["2023-01-04",10.9933,11.0598,10.7175,10.8411,5021356.0],["2023-01-05",10.8411,11.0123,10.746,10.8601,4058064.0],["2023-01-06",10.8601,10.9933,10.7936,10.9648,4920516.0],["2023-01-09",10.9648,11.4022,10.964750289916992,11.0979,11337781.0],["2023-01-10",11.0979,11.2025,10.8887,10.9933,6353746.0],["2023-01-11",10.9933,11.2691,10.8887,10.9838,8064526.0],["2023-01-12",10.9838,11.1549,10.983770370483398,11.0503,5324300.0],["2023-01-13",11.0503,11.1645,10.9743,11.0313,3967900.0],["2023-01-16",11.0313,11.2691,10.9838,11.1645,6286671.0],["2023-01-17",11.1645,11.2025,10.9838,11.1074,4042700.0],["2023-01-18",11.1074,11.5353,11.0694,11.2596,8516972.0],["2023-01-19",11.2596,11.4022,11.0789,11.3356,7341271.0],["2023-01-20",11.3356,11.4402,11.3166,11.3547,6595611.0],["2023-01-30",11.3547,12.1725,11.354650497436523,11.8396,17934808.0],["2023-01-31",11.8396,12.0774,11.7636,12.0013,12755478.0],["2023-02-01",12.0013,12.0964,11.9252,12.0298,11807431.0],["2023-02-02",12.0298,12.4102,12.0298433303833,12.3532,21440282.0],["2023-02-03",12.3532,12.3817,12.1249,12.3532,13022658.0],["2023-02-06",12.3532,12.3532,12.0394,12.0489,12197645.0],["2023-02-07",12.0489,12.1915,11.9918,12.1249,6940682.0],["2023-02-08",12.1249,12.2676,12.0394,12.0679,6854485.0],["2023-02-09",12.0679,12.3056,11.9918,12.2676,7701300.0],["2023-02-10",12.2676,12.3056,12.0489,12.1154,6960091.0],["2023-02-13",12.1154,12.2581,12.0964,12.2486,7802659.0],["2023-02-14",12.2486,12.4768,12.1915,12.2486,10771883.0],["2023-02-15",12.2486,12.3627,12.201,12.3342,7415486.0],["2023-02-16",12.3342,12.5244,11.8587,12.0298,14958200.0],["2023-02-17",12.0298,12.201,11.7826,11.8587,9478201.0],["2023-02-20",11.8587,12.0394,11.7636,12.0013,9503579.0],["2023-02-21",12.0013,12.1725,11.9443,12.1249,6154176.0],["2023-02-22",12.1249,12.1249418258667,11.9538,12.0298,5327976.0],["2023-02-23",12.0298,12.1249,11.9538,12.0394,5403800.0],["2023-02-24",12.0394,12.0774,11.8967,12.0013,5604850.0],["2023-02-27",12.0013,12.0394,11.8301,11.8396,5174639.0],["2023-02-28",11.8396,11.9633,11.7065,11.8777,5698599.0],["2023-03-01",11.8777,11.9728,11.7731,11.9728,5566991.0],["2023-03-02",11.9728,12.0869,11.8777,11.9538,6541839.0],["2023-03-03",11.9538,12.1059,11.8967,12.0584,7221530.0],["2023-03-06",12.0584,12.2676,12.05837345123291,12.2391,10803756.0],["2023-03-07",12.2391,12.2581,11.9157,11.9443,10395578.0],["2023-03-08",11.9443,12.1535,11.8111,12.0869,6249176.0],["2023-03-09",12.0869,12.1725,11.8682,11.9062,5180960.0],["2023-03-10",11.9062,11.906217575073242,11.6399,11.6495,7182135.0],["2023-03-13",11.6495,11.697,11.2881,11.4783,9173094.0],["2023-03-14",11.4783,11.4878,11.2025,11.3451,5842683.0],["2023-03-15",11.3451,11.6875,11.345141410827637,11.5639,5620131.0],["2023-03-16",11.5639,11.563865661621094,11.1835,11.212,5053000.0],["2023-03-17",11.212,11.4688,11.0789,11.2215,8969170.0],["2023-03-20",11.2215,11.3451,11.0789,11.2405,5955788.0],["2023-03-21",11.2405,11.4973,11.240532875061035,11.4688,5983701.0],["2023-03-22",11.4688,11.4878,11.2976,11.3737,5427701.0],["2023-03-23",11.3737,11.4402,11.231,11.4307,7184314.0],["2023-03-24",11.4307,11.6495,11.3927,11.5829,9130434.0],["2023-03-27",11.5829,11.6209,11.4307,11.5258,6585400.0],["2023-03-28",11.5258,11.5829,11.25,11.2881,5292100.0],["2023-03-29",11.2881,11.3927,11.2025,11.212,4821209.0],["2023-03-30",11.212,11.2881,11.0218,11.1549,7310350.0],["2023-03-31",11.1549,11.3356,11.1549,11.3071,5355016.0],["2023-04-03",11.3071,11.6209,11.174,11.6114,9841255.0],["2023-04-04",11.6114,11.697,11.4688,11.5544,6648696.0],["2023-04-06",11.5544,11.8396,11.4497,11.8111,9967238.0],["2023-04-07",11.8111,11.9443,11.6495,11.697,7722500.0],["2023-04-10",11.697,11.8016,11.5068,11.5924,6341038.0],["2023-04-11",11.5924,11.6875,11.2881,11.4022,6609957.0],["2023-04-12",11.4022,11.5924,11.3356,11.5353,5697538.0],["2023-04-13",11.5353,11.6304,11.231,11.25,9539980.0],["2023-04-14",11.25,11.4878,11.1359,11.4022,7375280.0],["2023-04-17",11.4022,11.5544,11.3451,11.4022,5543612.0],["2023-04-18",11.4022,11.7921,11.2405,11.697,14060446.0],["2023-04-19",11.697,11.7541,11.5639,11.6209,7762938.0],["2023-04-20",11.6209,11.6685,11.4878,11.5829,5735615.0],["2023-04-21",11.5829,11.6399,11.193,11.2596,9194203.0],["2023-04-24",11.2596,11.2596,10.5463,10.6319,12539880.0],["2023-04-25",10.6319,10.6699,10.2705,10.4417,6771435.0],["2023-04-26",10.4417,10.6604,10.1279,10.6509,8798013.0],["2023-04-27",10.6509,10.9362,10.5558,10.7746,6917930.0],["2023-04-28",10.7746,11.1264,10.6985,10.9743,7788723.0],["2023-05-04",10.9743,11.3356,10.9172,11.212,9579833.0],["2023-05-05",11.212,11.212004661560059,10.8506,10.8887,6856073.0],["2023-05-08",10.8887,11.2596,10.888671875,11.193,6754909.0],["2023-05-09",11.193,11.3547,11.0789,11.1264,7083203.0],["2023-05-10",11.1264,11.1835,11.0028,11.1359,3642500.0],["2023-05-11",11.1359,11.174,11.0218,11.0408,4063801.0],["2023-05-12",11.0408,11.0884,10.8697,10.8887,4743603.0],["2023-05-15",10.8887,10.9648,10.727,10.9457,5171000.0],["2023-05-16",10.9457,10.945732116699219,10.6699,10.7175,4133398.0],["2023-05-17",10.7175,10.9933,10.6509,10.9838,5132234.0],["2023-05-18",10.9838,11.25,10.9648,11.1264,7654406.0],["2023-05-19",11.1264,11.1645,10.9457,11.0598,5858900.0],["2023-05-22",11.0598,11.05984878540039,10.7555,10.9362,6652961.0],["2023-05-23",10.9362,11.0598,10.7936,10.8031,4388300.0],["2023-05-24",10.8031,11.1645,10.708,10.9743,6932850.0],["2023-05-25",10.9743,11.0884,10.689,10.8316,5766537.0],["2023-05-26",10.8316,10.8792,10.689,10.7936,3672700.0],["2023-05-29",10.7936,10.9457,10.6509,10.6985,4753002.0],["2023-05-30",10.6985,10.7175,10.4132,10.5653,5061100.0],["2023-05-31",10.5653,10.6224,10.4417,10.4607,4849001.0],["2023-06-01",10.4607,10.6034,10.3751,10.5558,4248001.0],["2023-06-02",10.5558,10.8887,10.5558,10.727,5624800.0],["2023-06-05",10.727,10.8316,10.6604,10.708,3347099.0],["2023-06-06",10.708,10.7555,10.3656,10.3751,6957210.0],["2023-06-07",10.3751,10.4132,10.2325,10.3181,4959022.0],["2023-06-08",10.3181,10.318087577819824,10.1374,10.242,4759723.0],["2023-06-09",10.242,10.28,10.1089,10.2705,3853434.0],["2023-06-12",10.2705,10.4798,10.223,10.4607,4925884.0],["2023-06-13",10.4607,10.5738,10.4288,10.4868,3633278.0],["2023-06-14",10.4868,10.5158,10.3805,10.4385,2877082.0],["2023-06-15",10.4385,11.4437,10.438504219055176,11.0378,18349048.0],["2023-06-16",11.0378,11.9366,10.9701,11.8496,37460731.0],["2023-06-19",11.8496,12.5649,11.7433,12.5359,39217558.0],["2023-06-20",12.5359,12.535870552062988,12.1396,12.2266,17101309.0],["2023-06-21",12.2266,12.3329,11.9946,12.0429,12070905.0],["2023-06-26",12.0429,12.1783,11.7047,11.782,12646858.0],["2023-06-27",11.782,12.0719,11.7337,11.9656,7514635.0],["2023-06-28",11.9656,12.3522,11.5983,12.1783,13037995.0],["2023-06-29",12.1783,12.6132,12.178254127502441,12.3812,16028409.0],["2023-06-30",12.3812,12.5455,12.2459,12.3329,9040549.0],["2023-07-03",12.3329,12.5842,12.1976,12.3716,10959401.0],["2023-07-04",12.3716,12.5552,12.2846,12.3619,6891249.0],["2023-07-05",12.3619,12.361894607543945,12.0816,12.1299,9564758.0],["2023-07-06",12.1299,12.5069,12.0236,12.2942,9765232.0],["2023-07-07",12.2942,12.6422,12.1589,12.3522,11745404.0],["2023-07-10",12.3522,12.4779,12.1106,12.1783,7312330.0],["2023-07-11",12.1783,12.3136,12.0816,12.2556,5657886.0],["2023-07-12",12.2556,12.3909,12.0333,12.0816,5829300.0],["2023-07-13",12.0816,12.3136,11.9849,12.2652,6941184.0],["2023-07-14",12.2652,12.4682,12.1396,12.2073,5044500.0],["2023-07-17",12.2073,12.207250595092773,11.8496,11.9366,7396198.0],["2023-07-18",11.9366,12.1299,11.8786,12.0429,4869049.0],["2023-07-19",12.0429,12.0913,11.8593,12.0139,4656401.0],["2023-07-20",12.0139,12.1106,11.782,11.811,4656600.0],["2023-07-21",11.811,11.81097412109375,11.5113,11.55,5091298.0],["2023-07-24",11.55,11.7047,11.521,11.5597,3489300.0],["2023-07-25",11.5597,11.724,11.521,11.5693,4851300.0],["2023-07-26",11.5693,11.5887,11.3857,11.4437,4719450.0],["2023-07-27",11.4437,11.5597,11.2407,11.2987,4397493.0],["2023-07-28",11.2987,11.3664,11.1634,11.318,3340336.0],["2023-07-31",11.318,11.55,11.2504,11.434,4127930.0],["2023-08-01",11.434,11.434027671813965,11.0474,11.2407,6587789.0],["2023-08-02",11.2407,11.405,11.1731,11.2987,4594200.0],["2023-08-03",11.2987,11.3277,11.2021,11.318,2755300.0],["2023-08-04",11.318,11.492,11.2504,11.376,3605100.0],["2023-08-07",11.376,11.463,11.2311,11.2697,4118900.0],["2023-08-08",11.2697,11.289,11.0474,11.1344,3855201.0],["2023-08-09",11.1344,11.134404182434082,10.9218,10.9604,2991144.0],["2023-08-10",10.9604,11.0571,10.9508,11.0088,1717274.0],["2023-08-11",11.0088,11.0378,10.8058,10.8154,3186139.0],["2023-08-14",10.8154,10.8831,10.5738,10.8058,5070200.0],["2023-08-15",10.8058,10.8541,10.4868,10.5545,6082963.0],["2023-08-16",10.5545,10.6705,10.3032,10.3129,7332663.0],["2023-08-17",10.3129,10.6705,10.1195,10.6705,7987747.0],["2023-08-18",10.6705,10.7575,10.4868,10.5158,5375390.0],["2023-08-21",10.5158,10.6221,10.3322,10.3998,5175500.0],["2023-08-22",10.3998,10.5062,10.1969,10.4482,4612900.0],["2023-08-23",10.4482,10.448169708251953,10.2065,10.2355,3812200.0],["2023-08-24",10.2355,10.3612,10.1099,10.1679,5390934.0],["2023-08-25",10.1679,10.2065,9.8586,9.9262,7847132.0],["2023-08-28",9.9262,10.5158,9.8683,9.9262,7899400.0],["2023-08-29",9.9262,10.5255,9.8586,10.5255,10787290.0],["2023-08-30",10.5255,10.7285,10.4578,10.6801,7523011.0],["2023-08-31",10.6801,11.1731,10.680135726928711,10.7961,18270496.0],["2023-09-01",10.7961,10.9798,10.7188,10.9508,8600957.0],["2023-09-04",10.9508,11.1151,10.9314,11.0861,8373500.0],["2023-09-05",11.0861,11.2021,10.9798,11.0571,6685270.0],["2023-09-06",11.0571,11.1151,10.9411,11.1151,6400000.0],["2023-09-07",11.1151,11.115073204040527,10.8154,10.8154,6384000.0],["2023-09-08",10.8154,11.0281,10.8058,10.9508,5038601.0],["2023-09-11",10.9508,11.0667,10.8154,11.0184,5544273.0],["2023-09-12",11.0184,11.0474,10.9411,10.9798,2672607.0],["2023-09-13",10.9798,10.9798,10.7188,10.7865,4257914.0],["2023-09-14",10.7865,10.8444,10.6125,10.7091,4676700.0],["2023-09-15",10.7091,10.9121,10.6318,10.7285,4407150.0],["2023-09-18",10.7285,10.9991,10.6415,10.9024,6363075.0],["2023-09-19",10.9024,10.902437210083008,10.6318,10.6705,5606080.0],["2023-09-20",10.6705,10.7188,10.58348274230957,10.5835,3965600.0],["2023-09-21",10.5835,10.7188,10.4965,10.5738,3983300.0],["2023-09-22",10.5738,10.7285,10.4772,10.7091,3942700.0],["2023-09-25",10.7091,10.8734,10.6705,10.7285,4291195.0],["2023-09-26",10.7285,10.9121,10.6415,10.8154,4930891.0],["2023-09-27",10.8154,10.8734,10.7478,10.8444,4561000.0],["2023-09-28",10.8444,10.9701,10.8058,10.9218,5164384.0],["2023-10-09",10.9218,10.9604,10.6898,10.7478,5502882.0],["2023-10-10",10.7478,10.8058,10.6608,10.6898,3626002.0],["2023-10-11",10.6898,10.7575,10.5448,10.6221,5621400.0],["2023-10-12",10.6221,10.7091,10.4772,10.6318,4317000.0],["2023-10-13",10.6318,10.631808280944824,10.3225,10.3998,5793482.0],["2023-10-16",10.3998,10.4868,10.1775,10.2549,4894982.0],["2023-10-17",10.2549,10.2742,10.0616,10.1389,4513400.0],["2023-10-18",10.1389,10.2452,10.0036,10.0132,5264969.0],["2023-10-19",10.0132,10.1389,9.9262,9.9456,3947358.0],["2023-10-20",9.9456,10.0712,9.8683,9.8876,4370100.0],["2023-10-23",9.8876,9.8876,9.472,9.53,6343480.0],["2023-10-24",9.53,9.6749,9.5203,9.6073,4502230.0],["2023-10-25",9.6073,9.8876,9.60728931427002,9.7426,4322385.0],["2023-10-26",9.7426,9.8683,9.5396,9.8393,4421900.0],["2023-10-27",9.8393,10.0422,9.7136,9.9939,3981040.0],["2023-10-30",9.9939,10.2645,9.8876,10.2355,7905608.0],["2023-10-31",10.2355,10.2355318069458,9.6073,9.7039,18930178.0],["2023-11-01",9.7039,9.8779,9.6266,9.7909,9246887.0],["2023-11-02",9.7909,9.8586,9.6266,9.6363,7228616.0],["2023-11-03",9.6363,10.0906,9.636285781860352,10.0616,13398385.0],["2023-11-06",10.0616,10.3032,10.061556816101074,10.2549,9927373.0],["2023-11-07",10.2549,10.3225,10.1775,10.2742,6377500.0],["2023-11-08",10.2742,11.289,10.27419376373291,11.0184,29094638.0],["2023-11-09",11.0184,11.2601,10.8348,10.9991,20035749.0],["2023-11-10",10.9991,11.1151,10.7671,10.9894,10655550.0],["2023-11-13",10.9894,11.7916,10.989425659179688,11.7723,25037838.0],["2023-11-14",11.7723,11.8303,11.6177,11.7143,14448672.0],["2023-11-15",11.7143,12.3426,11.714320182800293,11.898,26825875.0],["2023-11-16",11.898,11.9366,11.637,11.666,20196620.0],["2023-11-17",11.666,11.6853,11.4534,11.637,11378071.0],["2023-11-20",11.637,12.7388,11.608,12.6035,40584081.0],["2023-11-21",12.6035,13.1448,12.2169,12.2266,41660252.0],["2023-11-22",12.2266,12.5165,11.927,11.9463,22216298.0],["2023-11-23",11.9463,12.1783,11.782,12.1203,12375880.0],["2023-11-24",12.1203,12.1299,11.7433,11.8013,10535747.0],["2023-11-27",11.8013,11.9366,11.5983,11.7433,10526400.0],["2023-11-28",11.7433,11.869,11.666,11.7143,9038668.0],["2023-11-29",11.7143,11.9366,11.6467,11.7433,9939080.0],["2023-11-30",11.7433,11.9849,11.6757,11.7916,11518500.0],["2023-12-01",11.7916,11.791643142700195,11.6273,11.7047,6297340.0],["2023-12-04",11.7047,12.6229,11.704655647277832,12.1879,28444384.0],["2023-12-05",12.1879,12.187918663024902,11.8013,11.8593,14198601.0],["2023-12-06",11.8593,12.0429,11.6467,11.724,11518305.0],["2023-12-07",11.724,11.9463,11.5403,11.5693,11106008.0],["2023-12-08",11.5693,11.6467,11.4244,11.434,11388341.0],["2023-12-11",11.434,11.4727,10.9604,11.463,17512208.0],["2023-12-12",11.463,11.463022232055664,11.1731,11.2117,10051950.0],["2023-12-13",11.2117,11.8303,11.1731,11.4727,16356787.0],["2023-12-14",11.4727,11.7337,11.4534,11.521,13132964.0],["2023-12-15",11.521,11.521016120910645,11.2504,11.289,8733000.0],["2023-12-18",11.289,11.3084,11.0957,11.1441,6180800.0],["2023-12-19",11.1441,11.2697,10.9314,11.1924,6207852.0],["2023-12-20",11.1924,11.318,11.028084754943848,11.0281,5206816.0],["2023-12-21",11.0281,11.095743179321289,10.7091,11.0957,9153056.0],["2023-12-22",11.0957,11.1054,10.7671,10.8734,6088600.0],["2023-12-25",10.8734,11.0474,10.7961,10.9894,5633600.0],["2023-12-26",10.9894,11.0088,10.6705,10.7285,5547300.0],["2023-12-27",10.7285,10.8251,10.6608,10.7285,4811201.0],["2023-12-28",10.7285,11.0764,10.6221,10.9991,7836366.0],["2023-12-29",10.9991,11.2214,10.9314,11.1634,7299265.0],["2024-01-02",11.1634,11.3857,11.1247,11.2794,8120965.0],["2024-01-03",11.2794,11.3084,10.8541,11.0281,9228899.0],["2024-01-04",11.0281,11.1054,10.9314,10.9701,6005100.0],["2024-01-05",10.9701,11.0474,10.6125,10.6801,6705400.0],["2024-01-08",10.6801,10.680135726928711,10.3708,10.3805,7073790.0],["2024-01-09",10.3805,10.7285,10.3708,10.6028,5536600.0],["2024-01-10",10.6028,10.6705,10.3708,10.4772,4597595.0],["2024-01-11",10.4772,10.6608,10.4095,10.5931,4324400.0],["2024-01-12",10.5931,10.7091,10.4288,10.4385,4981201.0],["2024-01-15",10.4385,10.4772,10.2839,10.3902,4883000.0],["2024-01-16",10.3902,10.4385,10.0906,10.2065,6987157.0],["2024-01-17",10.2065,10.2452,9.9359,9.9456,5005125.0],["2024-01-18",9.9456,9.9552,9.559,9.8683,7624593.0],["2024-01-19",9.8683,9.9359,9.6749,9.6846,5356200.0],["2024-01-22",9.6846,9.684612274169922,8.979,9.1047,10257582.0],["2024-01-23",9.1047,9.1047,8.8534,8.9694,9934682.0],["2024-01-24",8.9694,9.269004821777344,8.7567,9.269,10014300.0],["2024-01-25",9.269,10.0712,9.182,10.0132,15938039.0],["2024-01-26",10.0132,10.1679,9.8972,9.9456,9344100.0],["2024-01-29",9.9456,10.0519,9.645950317382812,9.646,7106789.0],["2024-01-30",9.646,10.0712,9.472,9.559,8965000.0],["2024-01-31",9.559,9.6556,8.9984,9.0854,9128504.0],["2024-02-01",9.0854,9.2013,8.7954,9.0467,9383502.0],["2024-02-02",9.0467,9.124,8.1382,8.3895,20497381.0],["2024-02-05",8.3895,8.389464378356934,7.548584461212158,7.5486,16298633.0],["2024-02-06",7.5486,8.0705,6.9493,7.8579,17960413.0],["2024-02-07",7.8579,8.3605,7.6936,7.9255,20153492.0],["2024-02-08",7.9255,8.7181,7.8289,8.6794,25331940.0],["2024-02-19",8.6794,8.9211,8.5248,8.8147,17140054.0],["2024-02-20",8.8147,8.814736366271973,8.5344,8.7374,10011572.0],["2024-02-21",8.7374,9.2303,8.5538,8.8824,15208610.0],["2024-02-22",8.8824,9.0564,8.8147,9.037,9720623.0],["2024-02-23",9.037,9.4043,8.9887,9.3753,13760796.0],["2024-02-26",9.3753,10.0132,9.375322341918945,9.7909,26570474.0],["2024-02-27",9.7909,10.0616,9.5976,10.0519,21718991.0],["2024-02-28",10.0519,10.1292,9.1917,9.211,25959722.0],["2024-02-29",9.211,9.713607788085938,9.0854,9.7136,15365100.0],["2024-03-01",9.7136,9.9166,9.6653,9.8972,12834085.0],["2024-03-04",9.8972,9.9939,9.7329,9.9069,13804200.0],["2024-03-05",9.9069,9.906913757324219,9.6266,9.6846,9275922.0],["2024-03-06",9.6846,9.9069,9.588,9.8199,10374529.0],["2024-03-07",9.8199,10.2935,9.819925308227539,10.0326,21454843.0],["2024-03-08",10.0326,10.1485,9.8103,9.9552,12084500.0],["2024-03-11",9.9552,10.0036,9.8199,9.9939,10819400.0],["2024-03-12",9.9939,10.1775,9.9069,10.1389,11882069.0],["2024-03-13",10.1389,10.4772,10.0326,10.3419,20022607.0],["2024-03-14",10.3419,10.6898,10.1582,10.3708,22208538.0],["2024-03-15",10.3708,10.8734,10.2259,10.6318,23299986.0],["2024-03-18",10.6318,10.8638,10.4192,10.7671,25242569.0],["2024-03-19",10.7671,10.767123222351074,10.5255,10.5448,15339309.0],["2024-03-20",10.5448,10.5642,10.4192,10.5255,12644919.0],["2024-03-21",10.5255,10.9218,10.4288,10.8251,21045052.0],["2024-03-22",10.8251,10.825115203857422,10.3515,10.5062,16362186.0],["2024-03-25",10.5062,10.5642,10.3032,10.3225,9243571.0],["2024-03-26",10.3225,10.3612,9.8103,10.0326,17544865.0],["2024-03-27",10.0326,10.0519,9.5106,9.5106,12146463.0],["2024-03-28",9.5106,9.9939,9.5106,9.8103,10771903.0],["2024-03-29",9.8103,9.91657829284668,9.6363,9.9166,4443200.0],["2024-04-01",9.9166,10.1872,9.91657829284668,10.1292,8241958.0],["2024-04-02",10.1292,10.1292142868042,9.8876,9.9939,7310191.0],["2024-04-03",9.9939,9.993901252746582,9.7039,9.7716,6713500.0],["2024-04-08",9.7716,9.7813,9.4913,9.5106,8160567.0],["2024-04-09",9.5106,9.7136,9.510637283325195,9.5976,6408600.0],["2024-04-10",9.5976,9.8586,9.501,9.5686,13949978.0],["2024-04-11",9.5686,9.5976,9.2787,9.4623,10370400.0],["2024-04-12",9.4623,9.7233,9.4623,9.4816,9076367.0],["2024-04-15",9.4816,9.7136,9.1627,9.5783,12687438.0],["2024-04-16",9.5783,9.578293800354004,8.7954,8.8534,14476014.0],["2024-04-17",8.8534,9.4526,8.853398323059082,9.4043,10477592.0],["2024-04-18",9.4043,9.5976,9.3077,9.472,8277667.0],["2024-04-19",9.472,9.5203,9.24,9.3173,8425700.0],["2024-04-22",9.3173,9.4236,9.1047,9.385,6632700.0],["2024-04-23",9.385,9.501,9.3657,9.4043,6566200.0],["2024-04-24",9.4043,9.6653,9.385,9.6653,7876887.0],["2024-04-25",9.6653,9.7039,9.4913,9.5203,6513800.0],["2024-04-26",9.5203,9.8876,9.4816,9.8006,13824602.0],["2024-04-29",9.8006,10.2645,9.8005952835083,10.1872,15313100.0],["2024-04-30",10.1872,10.6028,10.0519,10.4385,21522300.0],["2024-05-06",10.4385,10.6028,10.3419,10.4772,13817400.0],["2024-05-07",10.4772,10.7285,10.4192,10.6221,13689615.0],["2024-05-08",10.6221,11.6853,10.622143745422363,11.4244,50664830.0],["2024-05-09",11.4244,11.55,11.1441,11.434,39714858.0],["2024-05-10",11.434,11.7723,11.0861,11.1827,28035890.0],["2024-05-13",11.1827,11.182729721069336,10.7768,10.8348,20228336.0],["2024-05-14",10.8348,11.0571,10.8154,10.8444,13321800.0],["2024-05-15",10.8444,10.9024,10.6125,10.6511,12413488.0],["2024-05-16",10.6511,10.8348,10.5642,10.6221,9753836.0],["2024-05-17",10.6221,10.7865,10.5448,10.7865,8890208.0],["2024-05-20",10.7865,10.9604,10.7381,10.8348,10805056.0],["2024-05-21",10.8348,10.9508,10.6511,10.8348,10593108.0],["2024-05-22",10.8348,11.0088,10.6995,10.8348,10092590.0],["2024-05-23",10.8348,10.8541,10.5545,10.5835,9349800.0],["2024-05-24",10.5835,10.7285,10.5062,10.5352,8767473.0],["2024-05-27",10.5352,10.7188,10.2935,10.7091,9216096.0],["2024-05-28",10.7091,10.8251,10.5835,10.6415,7008100.0],["2024-05-29",10.6415,10.8734,10.5448,10.5931,8451760.0],["2024-05-30",10.5931,10.9604,10.4385,10.7381,12622201.0],["2024-05-31",10.7381,11.1924,10.6995,11.0764,20586975.0],["2024-06-03",11.0764,11.3567,10.7768,10.8928,18843755.0],["2024-06-04",10.8928,10.9411,10.6221,10.9218,12638151.0],["2024-06-05",10.9218,10.9701,10.6318,10.6318,12727600.0],["2024-06-06",10.6318,10.6898,10.2259,10.3032,14633561.0],["2024-06-07",10.3032,10.7091,10.303190231323242,10.6028,11661259.0],["2024-06-11",10.6028,10.6995,10.3515,10.6898,9577601.0],["2024-06-12",10.6898,10.9024,10.5835,10.8251,10686443.0],["2024-06-13",10.8251,10.9038,10.7464,10.7661,8980094.0],["2024-06-14",10.7661,10.8054,10.5791,10.6775,9376003.0],["2024-06-17",10.6775,10.7267,10.52,10.5496,8954273.0],["2024-06-18",10.5496,10.7464,10.5299,10.7365,8884681.0],["2024-06-19",10.7365,10.8743,10.4708,10.5102,8829178.0],["2024-06-20",10.5102,10.5889,10.0674,10.1067,11427985.0],["2024-06-21",10.1067,10.215,9.9886,10.1559,5694449.0],["2024-06-24",10.1559,10.155925750732422,9.6147,9.6442,9076900.0],["2024-06-25",9.6442,9.9689,9.644193649291992,9.782,8320960.0],["2024-06-26",9.782,9.988628387451172,9.6442,9.9886,6468100.0],["2024-06-27",9.9886,10.087,9.7426,9.7721,7135800.0],["2024-06-28",9.7721,10.1264,9.7032,10.0083,8317933.0],["2024-07-01",10.0083,10.0378,9.7721,10.0182,6570000.0],["2024-07-02",10.0182,10.018152236938477,9.7524,9.7918,8267217.0],["2024-07-03",9.7918,9.841,9.5556,9.5655,8023397.0],["2024-07-04",9.5655,9.7426,9.349,9.3982,6762502.0],["2024-07-05",9.3982,9.5261,9.2407,9.4769,5163296.0],["2024-07-08",9.4769,9.476896286010742,9.1423,9.1718,5205600.0],["2024-07-09",9.1718,9.4572,8.9848,9.4375,8266799.0],["2024-07-10",9.4375,9.4671,9.2801,9.3293,4943100.0],["2024-07-11",9.3293,9.6836,9.329280853271484,9.6836,6581400.0],["2024-07-12",9.6836,9.7131,9.595,9.6147,4126200.0],["2024-07-15",9.6147,9.6147,9.408,9.4572,5187760.0],["2024-07-16",9.4572,9.45721435546875,9.1325,9.4178,9071900.0],["2024-07-17",9.4178,9.41784954071045,9.2407,9.2506,4432900.0],["2024-07-18",9.2506,9.4572,9.0537,9.408,6411301.0],["2024-07-19",9.408,9.5261,9.2801,9.3785,5674067.0],["2024-07-22",9.3785,9.5163,9.3588,9.4375,5025400.0],["2024-07-23",9.4375,9.4966,9.2112,9.2309,4993869.0],["2024-07-24",9.2309,9.4277,9.1521,9.2112,5344069.0],["2024-07-25",9.2112,9.4572,9.1029,9.3096,4516972.0],["2024-07-26",9.3096,10.2347,9.2702,9.9985,23903949.0],["2024-07-29",9.9985,10.5102,9.998469352722168,10.4512,30775822.0],["2024-07-30",10.4512,10.451156616210938,10.0182,10.1658,19011990.0],["2024-07-31",10.1658,10.4708,10.0674,10.3823,17938299.0],["2024-08-01",10.3823,10.7661,10.382268905639648,10.6972,23192649.0],["2024-08-02",10.6972,10.9038,10.4413,10.4905,23029500.0],["2024-08-05",10.4905,10.648,10.1166,10.1362,15838102.0],["2024-08-06",10.1362,11.1499,10.13624382019043,11.0121,51668541.0],["2024-08-07",11.0121,11.6026,10.8546,11.0219,48582737.0],["2024-08-08",11.0219,11.1203,10.6086,10.6677,28388018.0],["2024-08-09",10.6677,10.7858,10.4413,10.4413,15262649.0],["2024-08-12",10.4413,10.5299,10.274,10.3232,8924458.0],["2024-08-13",10.3232,10.4118,10.1559,10.3429,9576706.0],["2024-08-14",10.3429,10.402,10.2051,10.215,7624400.0],["2024-08-15",10.215,10.274,9.9591,10.1658,12190937.0],["2024-08-16",10.1658,10.5692,10.0083,10.0378,16656700.0],["2024-08-19",10.0378,10.087,9.8607,9.9493,10964767.0],["2024-08-20",9.9493,9.9788,9.6442,9.6934,9628061.0],["2024-08-21",9.6934,9.7721,9.5163,9.5655,7880800.0],["2024-08-22",9.5655,9.6442,9.4277,9.4572,6546500.0],["2024-08-23",9.4572,9.45721435546875,9.2407,9.3588,7295701.0],["2024-08-26",9.3588,9.4375,9.2702,9.408,6104600.0],["2024-08-27",9.408,9.40800952911377,9.0931,9.1226,6997600.0],["2024-08-28",9.1226,9.3096,9.0636,9.2407,5087700.0],["2024-08-29",9.2407,9.5261,9.1521,9.4474,9144919.0],["2024-08-30",9.4474,9.7032,9.2998,9.5163,13528883.0],["2024-09-02",9.5163,9.5163,9.230871200561523,9.2309,7713800.0],["2024-09-03",9.2309,9.3785,9.2112,9.3588,5468653.0],["2024-09-04",9.3588,9.3883,9.2112,9.2801,5128800.0],["2024-09-05",9.2801,9.3785,9.2604,9.3293,4501736.0],["2024-09-06",9.3293,9.349,9.13245964050293,9.1325,4948500.0],["2024-09-09",9.1325,9.1718,8.9848,9.0734,5132280.0],["2024-09-10",9.0734,9.201348304748535,8.975,9.2013,4839646.0],["2024-09-11",9.2013,9.201348304748535,8.9947,9.0341,5258563.0],["2024-09-12",9.0341,9.221,9.034050941467285,9.1029,5029913.0],["2024-09-13",9.1029,9.1226,8.896276473999023,8.8963,5764913.0],["2024-09-18",8.8963,9.0341,8.7683,8.9848,4538087.0],["2024-09-19",8.9848,9.2506,8.984845161437988,9.1817,5840063.0],["2024-09-20",9.1817,9.1817,9.0045,9.0734,4963476.0],["2024-09-23",9.0734,9.1521,8.9947,9.1128,4204528.0],["2024-09-24",9.1128,9.4769,9.112778663635254,9.4572,9119800.0],["2024-09-25",9.4572,9.7426,9.4474,9.4671,11017922.0],["2024-09-26",9.4671,9.8016,9.4277,9.782,10913101.0],["2024-09-27",9.782,10.4216,9.781967163085938,10.2839,17237888.0],["2024-09-30",10.2839,11.3073,10.283858299255371,11.268,28592066.0],["2024-10-08",11.268,12.3997,11.267959594726562,12.3111,33517328.0],["2024-10-09",12.3111,12.311108589172363,11.2089,11.268,23840518.0],["2024-10-10",11.268,11.7699,11.2384,11.3861,17606405.0],["2024-10-11",11.3861,11.386052131652832,10.6185,10.7759,14581988.0],["2024-10-14",10.7759,11.2089,10.775909423828125,11.1892,13806172.0],["2024-10-15",11.1892,11.3861,10.9826,11.0613,11438119.0],["2024-10-16",11.0613,11.0908,10.8054,10.9038,8737271.0],["2024-10-17",10.9038,11.3172,10.90384292602539,10.9334,10335881.0],["2024-10-18",10.9334,11.4057,10.8251,11.2286,14560076.0],["2024-10-21",11.2286,11.6321,11.228595733642578,11.4254,16469700.0],["2024-10-22",11.4254,11.7403,11.3467,11.5829,13154075.0],["2024-10-23",11.5829,11.9076,11.5435,11.7403,15203161.0],["2024-10-24",11.7403,11.7797,11.3861,11.4845,12618100.0],["2024-10-25",11.4845,11.7108,11.4353,11.6419,11405900.0],["2024-10-28",11.6419,12.0749,11.6026,12.0552,15826157.0],["2024-10-29",12.0552,12.193,11.7797,11.8092,13735892.0],["2024-10-30",11.8092,12.0552,11.6911,11.8092,11558543.0],["2024-10-31",11.8092,11.809216499328613,10.8251,11.2384,38527212.0],["2024-11-01",11.2384,11.4746,10.8546,10.8645,19768744.0],["2024-11-04",10.8645,11.2876,10.8251,11.14,13889795.0],["2024-11-05",11.14,11.8486,11.14,11.76,30729400.0],["2024-11-06",11.76,12.0159,11.6616,11.8191,26638002.0],["2024-11-07",11.8191,11.8683,11.5632,11.8092,16544707.0],["2024-11-08",11.8092,12.0454,11.7502,11.7895,19415660.0],["2024-11-11",11.7895,12.1143,11.7502,12.0946,19455427.0],["2024-11-12",12.0946,12.2619,11.7206,11.8879,18691244.0],["2024-11-13",11.8879,11.9568,11.5632,11.8387,13154745.0],["2024-11-14",11.8387,11.8781,11.3861,11.4254,13378011.0],["2024-11-15",11.4254,11.8486,11.268,11.3073,14563905.0],["2024-11-18",11.3073,11.6222,11.0318,11.2089,13187840.0],["2024-11-19",11.2089,11.8191,11.208914756774902,11.8092,16030399.0],["2024-11-20",11.8092,12.990138053894043,11.6911,12.9901,29378973.0],["2024-11-21",12.9901,14.1514,12.990138053894043,13.6495,90884179.0],["2024-11-22",13.6495,13.64948558807373,12.626,12.6851,54891094.0],["2024-11-25",12.6851,12.7736,12.1733,12.7146,40658368.0],["2024-11-26",12.7146,12.872,12.1044,12.1733,31158645.0],["2024-11-27",12.1733,12.291425704956055,11.573,12.2914,25451648.0],["2024-11-28",12.2914,12.4292,12.0159,12.0749,19318700.0],["2024-11-29",12.0749,13.2854,12.006,13.2854,52971420.0],["2024-12-02",13.2854,14.2695,13.285368919372559,13.7381,82936838.0],["2024-12-03",13.7381,14.8206,13.5314,14.299,77422410.0],["2024-12-04",14.299,14.9879,13.9644,14.0726,74641230.0],["2024-12-05",14.0726,15.479913711547852,13.8857,15.4799,58974855.0],["2024-12-06",15.4799,17.025,14.6434,16.3066,97737821.0],["2024-12-09",16.3066,16.5034,15.4504,15.6275,52871126.0],["2024-12-10",15.6275,16.0704,14.9583,14.9977,53233947.0],["2024-12-11",14.9977,15.7456,14.7123,15.5783,40906765.0],["2024-12-12",15.5783,15.578324317932129,15.0764,15.3323,21798315.0],["2024-12-13",15.3323,15.6964,14.9485,15.0272,26550422.0],["2024-12-16",15.0272,15.027228355407715,14.1022,14.2596,32424280.0],["2024-12-17",14.2596,14.3187,13.6396,13.7479,19115100.0],["2024-12-18",13.7479,13.9447,13.5806,13.8365,15277491.0],["2024-12-19",13.8365,13.8857,13.4822,13.7971,12234187.0],["2024-12-20",13.7971,13.9742,13.7282,13.8365,13849695.0],["2024-12-23",13.8365,15.1552,13.7085,15.1552,62315116.0],["2024-12-24",15.1552,15.7456,13.7873,15.4996,62233623.0],["2024-12-25",15.4996,15.499595642089844,14.545,14.5647,30122377.0],["2024-12-26",14.5647,14.9091,14.3384,14.486,25509878.0],["2024-12-27",14.486,14.6631,14.112,14.1219,24624354.0],["2024-12-30",14.1219,14.2892,13.7085,13.8365,21359453.0],["2024-12-31",13.8365,14.4171,13.7381,13.7774,27857736.0],["2025-01-02",13.7774,14.0726,13.5019,13.7184,23020792.0],["2025-01-03",13.7184,13.8168,12.350472450256348,12.3505,37466288.0],["2025-01-06",12.3505,12.350472450256348,11.7699,11.8978,21454817.0],["2025-01-07",11.8978,12.2717,11.8781,12.2521,18856462.0],["2025-01-08",12.2521,12.252060890197754,11.5435,12.0651,20942900.0],["2025-01-09",12.0651,12.2127,11.9076,12.1438,14275403.0],["2025-01-10",12.1438,12.8327,12.1044,12.1241,25363403.0],["2025-01-13",12.1241,12.3308,11.6222,11.9962,14255000.0],["2025-01-14",11.9962,12.793317794799805,11.996195793151855,12.7933,22376820.0],["2025-01-15",12.7933,12.793317794799805,12.439,12.5079,15408600.0],["2025-01-16",12.5079,12.9508,12.5079,12.6949,19638137.0],["2025-01-17",12.6949,12.9803,12.5079,12.7146,22434544.0],["2025-01-20",12.7146,12.9409,12.6654,12.8524,16500600.0],["2025-01-21",12.8524,12.9213,12.6359,12.8524,15320197.0],["2025-01-22",12.8524,13.2558,12.6752,12.9508,21524759.0],["2025-01-23",12.9508,13.6495,12.950773239135742,13.1181,29355961.0],["2025-01-24",13.1181,13.3838,12.8425,13.3149,22302411.0],["2025-01-27",13.3149,13.31489086151123,12.8425,12.8524,15654962.0],["2025-02-05",12.8524,13.1574,12.852364540100098,12.9705,16884263.0],["2025-02-06",12.9705,13.6692,12.8524,13.6101,32007500.0],["2025-02-07",13.6101,13.6987,13.3346,13.5708,31770020.0],["2025-02-10",13.5708,13.7184,13.3739,13.7184,21387117.0],["2025-02-11",13.7184,13.718372344970703,13.4625,13.5314,15977339.0],["2025-02-12",13.5314,13.8561,13.3641,13.8069,22607611.0],["2025-02-13",13.8069,14.0333,13.492,13.5019,23149400.0],["2025-02-14",13.5019,13.6003,13.0885,13.2362,19517984.0],["2025-02-17",13.2362,13.4428,13.187,13.3739,17662398.0],["2025-02-18",13.3739,14.053,13.2165,13.5314,36169000.0],["2025-02-19",13.5314,14.8895,13.531393051147461,14.8895,41405214.0],["2025-02-20",14.8895,15.6964,14.8796,15.4602,73980543.0],["2025-02-21",15.4602,15.460232734680176,14.9485,15.1453,45285668.0],["2025-02-24",15.1453,15.4996,14.8501,15.2536,42469235.0],["2025-02-25",15.2536,15.8932,14.8599,15.6767,41327556.0],["2025-02-26",15.6767,17.2415,15.5882,17.2415,43106614.0],["2025-02-27",17.2415,18.0976,16.3951,16.7297,67066412.0],["2025-02-28",16.7297,16.72972297668457,15.4996,15.5586,49188999.0],["2025-03-03",15.5586,15.9326,15.1552,15.3225,30729211.0],["2025-03-04",15.3225,15.9031,15.0863,15.6177,24601739.0],["2025-03-05",15.6177,16.218,15.5586,15.9916,29214200.0],["2025-03-06",15.9916,16.4837,15.9621,16.2278,39183580.0],["2025-03-07",16.2278,16.6215,15.9326,16.1688,28937841.0],["2025-03-10",16.1688,17.782711029052734,16.168785095214844,17.7827,26580131.0],["2025-03-11",17.7827,17.782711029052734,16.9265,17.3399,49539728.0],["2025-03-12",17.3399,17.9697,17.1234,17.517,41796027.0],["2025-03-13",17.517,17.517004013061523,16.4345,16.651,31799100.0],["2025-03-14",16.651,16.9265,16.2475,16.6116,25293800.0],["2025-03-17",16.6116,16.9265,16.405,16.4739,20227796.0],["2025-03-18",16.4739,17.3694,16.47385597229004,17.1135,41455705.0],["2025-03-19",17.1135,17.2513,16.7002,17.0742,26823900.0],["2025-03-20",17.0742,18.7865,17.07415771484375,18.4421,79019850.0],["2025-03-21",18.4421,18.5011,17.251296997070312,17.2513,59844732.0],["2025-03-24",17.2513,17.4973,15.9129,16.3262,41785838.0],["2025-03-25",16.3262,16.9561,16.0999,16.1885,30505700.0],["2025-03-26",16.1885,16.9757,16.1786,16.6608,32511618.0],["2025-03-27",16.6608,16.7691,15.6964,15.9818,28014705.0],["2025-03-28",15.9818,16.6116,15.8342,15.8539,20154000.0],["2025-03-31",15.8539,15.853874206542969,14.8993,15.352,24157900.0],["2025-04-01",15.352,15.598,15.2142,15.2339,13604500.0],["2025-04-02",15.2339,15.7456,15.165,15.3717,15532000.0],["2025-04-03",15.3717,15.844,15.0371,15.1355,17674701.0],["2025-04-07",15.1355,15.135478973388672,13.619962692260742,13.62,12483800.0],["2025-04-08",13.62,13.619962692260742,12.2619,12.6457,36269600.0],["2025-04-09",12.6457,13.4527,11.6714,13.2952,30384200.0],["2025-04-10",13.2952,14.1219,13.295209884643555,13.7085,25320200.0],["2025-04-11",13.7085,14.2892,13.2952,14.0333,22550700.0],["2025-04-14",14.0333,15.0568,14.033286094665527,14.5942,26264901.0],["2025-04-15",14.5942,14.7615,14.2793,14.5155,14868000.0],["2025-04-16",14.5155,14.5155,13.8168,14.0234,16745000.0],["2025-04-17",14.0234,14.5942,13.8857,14.1514,15699700.0],["2025-04-18",14.1514,14.2892,14.0038,14.1809,9981900.0],["2025-04-21",14.1809,14.5647,14.0825,14.5352,12337900.0],["2025-04-22",14.5352,14.535177230834961,14.1711,14.2498,12989400.0],["2025-04-23",14.2498,14.8698,14.249786376953125,14.6631,22923893.0],["2025-04-24",14.6631,14.7517,14.299,14.3876,14246100.0],["2025-04-25",14.3876,14.5352,14.2498,14.3088,10789801.0],["2025-04-28",14.3088,14.3384,14.0136,14.0431,9205900.0],["2025-04-29",14.0431,15.3323,13.8365,14.8107,28008099.0],["2025-04-30",14.8107,15.1748,14.4466,15.0863,28666102.0],["2025-05-06",15.0863,15.7456,15.086273193359375,15.6374,29766831.0],["2025-05-07",15.6374,16.1589,15.637371063232422,15.9129,34439801.0],["2025-05-08",15.9129,16.3754,15.7948,16.0999,28245174.0],["2025-05-09",16.0999,16.0999,15.5882,15.8244,22893440.0],["2025-05-12",15.8244,16.464,15.824350357055664,16.2869,24081300.0],["2025-05-13",16.2869,16.3656,15.844,15.8834,18893103.0],["2025-05-14",15.8834,15.972,15.6374,15.785,16075200.0],["2025-05-15",15.785,15.8342,15.411,15.5783,13347200.0],["2025-05-16",15.5783,16.3164,15.5193,16.0409,27949741.0],["2025-05-19",16.0409,16.1589,15.598,15.9424,17480904.0],["2025-05-20",15.9424,17.5367,15.942441940307617,16.71,62271731.0],["2025-05-21",16.71,16.9069,15.972,16.0015,44381718.0],["2025-05-22",16.0015,16.1393,15.6964,15.7653,20832293.0],["2025-05-23",15.7653,15.9031,15.411,15.4602,21161518.0],["2025-05-26",15.4602,15.6472,15.3126,15.4996,14777948.0],["2025-05-27",15.4996,15.9424,15.3323,15.7358,19821380.0],["2025-05-28",15.7358,15.8145,15.352,15.3717,16906368.0],["2025-05-29",15.3717,15.5488,15.2536,15.4504,13167817.0],["2025-05-30",15.4504,15.4996,15.0272,15.1453,16100100.0],["2025-06-03",15.1453,15.6078,15.0961,15.2831,15874053.0],["2025-06-04",15.2831,15.6767,15.2634,15.4799,14045860.0],["2025-06-05",15.4799,16.5821,15.3421,16.218,38877254.0],["2025-06-06",16.218,16.217988967895508,15.785,15.8145,20227967.0],["2025-06-09",15.8145,16.2869,15.814507484436035,16.1097,18428731.0],["2025-06-10",16.1097,16.277,15.5783,15.8244,18799022.0],["2025-06-11",15.8244,16.3361,15.8145,16.277,24067557.0],["2025-06-12",16.277,16.3459,16.0605,16.1294,13535380.0],["2025-06-13",16.1294,16.3687,15.8503,16.259,21355629.0],["2025-06-16",16.259,16.3288,16.0596,16.2989,13526240.0],["2025-06-17",16.2989,17.0366,16.1693,16.8771,33426180.0],["2025-06-18",16.8771,16.877077102661133,16.5282,16.7375,16444825.0],["2025-06-19",16.7375,16.7475,15.9998,16.0098,20205568.0],["2025-06-20",16.0098,16.0895,15.611,15.611,13542430.0],["2025-06-23",15.611,15.8702,15.3718,15.8104,8498400.0],["2025-06-24",15.8104,16.4783,15.8104,16.259,13815545.0],["2025-06-25",16.259,16.5381,16.2291,16.4684,17143663.0],["2025-06-26",16.4684,16.6777,16.249,16.2889,19868151.0],["2025-06-27",16.2889,16.5182,16.2391,16.3089,13072300.0],["2025-06-30",16.3089,16.7375,16.2989,16.6279,15033844.0],["2025-07-01",16.6279,16.8073,16.4484,16.598,13213700.0],["2025-07-02",16.598,16.6279,16.0397,16.1394,15843200.0],["2025-07-03",16.1394,16.7475,16.0497,16.3188,13320900.0],["2025-07-04",16.3188,16.318828582763672,15.9101,16.0098,14086901.0],["2025-07-07",16.0098,16.0098,15.8503,15.9101,6363300.0],["2025-07-08",15.9101,16.0995,15.8902,16.0497,8618400.0],["2025-07-09",16.0497,16.1992,15.8304,15.8603,11131570.0],["2025-07-10",15.8603,15.95,15.7307,15.8403,8801200.0],["2025-07-11",15.8403,15.94,15.7506,15.8802,9228012.0],["2025-07-14",15.8802,16.1095,15.8304,16.0696,10743999.0],["2025-07-15",16.0696,16.069608688354492,15.631,15.8204,12882705.0],["2025-07-16",15.8204,16.7475,15.8005,16.4684,34685419.0],["2025-07-17",16.4684,16.6079,16.3388,16.588,17347393.0],["2025-07-18",16.588,17.1462,16.4883,16.8472,25773855.0],["2025-07-21",16.8472,17.9736,16.8272,17.864,38930604.0],["2025-07-22",17.864,18.0434,17.6845,17.9238,30924018.0],["2025-07-23",17.9238,18.1431,17.5948,17.6347,20435244.0],["2025-07-24",17.6347,17.8042,17.4652,17.6447,15661840.0],["2025-07-25",17.6447,18.6714,17.3855,18.4322,35819748.0],["2025-07-28",18.4322,18.9805,18.1431,18.7512,26263428.0],["2025-07-29",18.7512,19.4091,18.5518,19.14,27945141.0],["2025-07-30",19.14,19.768,19.0004,19.3892,29997361.0],["2025-07-31",19.3892,19.5587,19.1101,19.3194,20686839.0],["2025-08-01",19.3194,19.4091,18.8708,19.2197,16718139.0],["2025-08-04",19.2197,21.1437,18.9805,21.1437,26189255.0],["2025-08-05",21.1437,23.2571,21.143695831298828,23.2571,71103815.0],["2025-08-06",23.2571,25.5798,23.257070541381836,25.5798,37299964.0],["2025-08-07",25.5798,28.1418,25.57978630065918,28.1418,41553998.0],["2025-08-08",28.1418,30.95293617248535,27.424,30.9529,130585209.0],["2025-08-11",30.9529,32.199,29.5972,31.8501,115255553.0],["2025-08-12",31.8501,32.7972,30.7037,31.252,82693372.0],["2025-08-13",31.252,33.4352,31.251998901367188,31.9997,92154366.0],["2025-08-14",31.9997,35.1996,30.7536,30.7635,95687085.0],["2025-08-15",30.7635,32.2987,28.9891,30.3249,88616214.0],["2025-08-18",30.3249,33.355403900146484,30.3149,33.3554,67199806.0],["2025-08-19",33.3554,36.69493103027344,33.355403900146484,36.6949,48997719.0],["2025-08-20",36.6949,40.3535,36.69493103027344,38.9279,96957815.0],["2025-08-21",38.9279,39.7553,35.9273,36.9541,80849511.0],["2025-08-22",36.9541,38.1603,33.7741,34.0034,72200987.0],["2025-08-25",34.0034,34.5118,33.5249,34.2626,53916554.0],["2025-08-26",34.2626,35.3591,33.5947,34.113,46880340.0],["2025-08-27",34.113,34.5716,33.176,33.1959,36925277.0],["2025-08-28",33.1959,33.8638,31.9,33.2956,37993578.0],["2025-08-29",33.2956,33.8937,32.6975,33.2757,25544309.0],["2025-09-01",33.2757,34.5118,32.7972,32.9965,25752175.0],["2025-09-02",32.9965,33.2457,30.4545,32.6775,41031794.0],["2025-09-03",32.6775,33.0065,31.6009,31.9997,21605947.0],["2025-09-04",31.9997,32.2987,30.2053,30.9031,19581725.0],["2025-09-05",30.9031,33.99340057373047,30.5043,33.9934,25078240.0],["2025-09-08",33.9934,34.8407,33.5647,34.133,46922826.0],["2025-09-09",34.133,34.4719,33.176,33.2757,24667838.0],["2025-09-10",33.2757,34.5517,33.0364,33.2657,25587702.0],["2025-09-11",33.2657,33.495,32.4981,33.0563,26447216.0],["2025-09-12",33.0563,34.4121,32.7972,33.3853,31145960.0],["2025-09-15",33.3853,33.794,32.209,32.5479,27049469.0],["2025-09-16",32.5479,33.6943,31.7704,33.2856,21542878.0],["2025-09-17",33.2856,35.2993,32.3785,33.1361,47903515.0],["2025-09-18",33.1361,34.5517,32.7473,33.3953,44677171.0],["2025-09-19",33.3953,35.399,33.39527893066406,33.6644,49502475.0],["2025-09-22",33.6644,34.7909,32.7772,34.2925,25640910.0],["2025-09-23",34.2925,35.09,31.4913,32.5878,32637564.0],["2025-09-24",32.5878,34.8507,31.6109,32.3884,35927747.0],["2025-09-25",32.3884,32.5479,30.7635,30.8034,31058625.0],["2025-09-26",30.8034,30.9828,27.723064422607422,27.7231,49801645.0],["2025-09-29",27.7231,28.0321,26.457,26.7262,41151333.0],["2025-09-30",26.7262,26.9854,26.1779,26.4271,24968383.0],["2025-10-09",26.4271,27.0153,26.3075,26.4271,19781642.0],["2025-10-10",26.4271,28.052,26.4172,26.467,37883469.0],["2025-10-13",26.467,26.8658,24.6627,26.7561,24945134.0],["2025-10-14",26.7561,28.4209,26.7560977935791,27.2844,35342681.0],["2025-10-15",27.2844,29.0988,26.7063,28.4907,38929760.0],["2025-10-16",28.4907,28.490657806396484,26.9156,26.9256,28874736.0],["2025-10-17",26.9256,27.6134,26.786,26.9355,21215882.0],["2025-10-20",26.9355,28.1118,26.6464,27.7729,29036663.0],["2025-10-21",27.7729,28.3511,27.3044,28.0221,26760671.0],["2025-10-22",28.0221,28.7798,27.8427,28.0819,25541632.0],["2025-10-23",28.0819,28.081939697265625,26.8159,27.3343,18613459.0],["2025-10-24",27.3343,30.065719604492188,27.33428382873535,30.0657,31216578.0],["2025-10-27",30.0657,30.6339,29.5573,29.7367,45822891.0],["2025-10-28",29.7367,30.8632,29.5872,29.9162,31179055.0],["2025-10-29",29.9162,29.916187286376953,29.2084,29.4676,21265075.0],["2025-10-30",29.4676,29.4676,28.4707,28.6701,21721673.0],["2025-10-31",28.6701,28.9791,28.4408,28.5405,13568600.0],["2025-11-03",28.5405,28.9093,28.0919,28.7199,13023568.0],["2025-11-04",28.7199,28.8196,27.8128,28.2016,13374262.0],["2025-11-05",28.2016,28.20156478881836,27.4639,27.8826,10291002.0],["2025-11-06",27.8826,28.0122,27.5536,27.7629,10142541.0],["2025-11-07",27.7629,28.1717,27.115,28.0122,15411511.0],["2025-11-10",28.0122,28.3611,27.7231,27.8826,11074737.0],["2025-11-11",27.8826,29.7068,27.7729,29.1386,35547220.0],["2025-11-12",29.1386,29.138626098632812,26.7561,27.0651,28000123.0],["2025-11-13",27.0651,27.414,26.2178,26.7561,18030996.0],["2025-11-14",26.7561,28.3411,26.3673,27.2246,19096682.0],["2025-11-17",27.2246,28.5505,27.2246,28.1717,20961700.0],["2025-11-18",28.1717,28.7299,27.414,28.2514,18690338.0],["2025-11-19",28.2514,29.8863,28.25140953063965,29.3579,35238594.0],["2025-11-20",29.3579,29.8863,28.7798,28.8495,21157556.0],["2025-11-21",28.8495,29.2383,27.7829,28.5804,17701372.0],["2025-11-24",28.5804,31.44140625,28.58037757873535,31.4414,46033573.0],["2025-11-25",31.4414,32.4383,30.5143,31.6707,43753811.0],["2025-11-26",31.6707,32.1592,30.7835,31.3517,26685209.0],["2025-11-27",31.3517,31.3517,30.1056,30.3648,24207167.0],["2025-11-28",30.3648,33.4052,30.0258,32.847,60404038.0],["2025-12-01",32.847,33.485,32.1592,32.8271,43408792.0],["2025-12-02",32.8271,33.6644,32.3486,32.5579,32360558.0],["2025-12-03",32.5579,34.7311,32.3984,32.7074,46167107.0],["2025-12-04",32.7074,32.8968,30.7934,32.5579,36424897.0],["2025-12-05",32.5579,33.8738,31.5112,33.475,32645228.0],["2025-12-08",33.475,35.9473,33.47502899169922,35.3392,43872732.0],["2025-12-09",35.3392,36.5454,34.9604,35.9772,31770671.0],["2025-12-10",35.9772,38.1304,35.2196,35.8576,37449613.0],["2025-12-11",35.8576,38.1803,35.85755920410156,36.8943,36207018.0],["2025-12-12",36.8943,37.4825,35.8675,37.2731,32607562.0],["2025-12-15",37.2731,38.3796,36.6052,37.6021,32271131.0],["2025-12-16",37.6021,38.2401,35.2694,35.6981,28305188.0],["2025-12-17",35.6981,35.9373,34.2925,35.2196,22839827.0],["2025-12-18",35.2196,36.7946,34.8607,35.9174,21381134.0],["2025-12-19",35.9174,39.5061149597168,35.9173698425293,39.5061,44333232.0],["2025-12-22",39.5061,43.4537353515625,39.5061149597168,43.4537,35579364.0],["2025-12-23",43.4537,45.8562,39.855,40.7024,89355795.0],["2025-12-24",40.7024,44.76961135864258,40.70236587524414,44.7696,45442197.0],["2025-12-25",44.7696,47.182,43.5136,44.4107,59013448.0],["2025-12-26",44.4107,44.7397,41.9784,43.8625,52040371.0],["2025-12-29",43.8625,43.86245346069336,41.4002,42.5565,32151261.0],["2025-12-30",42.5565,43.065,41.3703,41.5696,28583385.0],["2025-12-31",41.5696,44.4406,41.141,43.045,39184913.0],["2026-01-05",43.045,43.7329,41.45,42.1678,34486999.0],["2026-01-06",42.1678,43.364,41.759,42.5466,29217703.0],["2026-01-07",42.5466,42.726,41.1709,41.4201,28691926.0],["2026-01-08",41.4201,42.2176,40.7323,42.0382,27875106.0],["2026-01-09",42.0382,46.245,42.03817367553711,46.245,40456291.0],["2026-01-12",46.245,50.8705,46.2449836730957,50.8705,40744289.0],["2026-01-13",50.8705,53.8312,47.9795,51.6082,77324865.0],["2026-01-14",51.6082,54.7982,48.787,49.6044,56283662.0],["2026-01-15",49.6044,49.60444641113281,46.9528,47.7503,33207211.0],["2026-01-16",47.7503,48.6375,46.5939,46.6637,22587676.0],["2026-01-19",46.6637,48.0294,45.7366,47.0026,21760531.0],["2026-01-20",47.0026,47.82,44.969,46.1353,21031925.0],["2026-01-21",46.1353,47.0126,45.8562,46.2948,14525017.0],["2026-01-22",46.2948,47.85,46.0556,47.202,23023254.0],["2026-01-23",47.202,49.8138,46.9428,48.8169,35710141.0],["2026-01-26",48.8169,48.81692123413086,44.0618,44.2114,35134821.0],["2026-01-27",44.2114,47.202,43.8824,46.7534,27871869.0],["2026-01-28",46.7534,50.9901,46.3646,47.3615,25862290.0],["2026-01-29",47.3615,47.85,45.6568,45.7266,19489214.0],["2026-01-30",45.7266,46.255,43.9721,44.8494,14198055.0],["2026-02-02",44.8494,47.8101,44.849361419677734,46.554,24545758.0],["2026-02-03",46.554,48.7272,45.8462,48.5677,21684410.0],["2026-02-04",48.5677,49.5646,46.6238,47.2917,16551443.0],["2026-02-05",47.2917,47.5609,46.0356,46.7634,10418029.0],["2026-02-06",46.7634,47.1123,45.2182,45.9758,15462631.0],["2026-02-09",45.9758,46.7534,45.2381,45.8662,13389217.0],["2026-02-10",45.8662,45.9659,44.5802,45.607,12667912.0],["2026-02-11",45.607,47.0923,45.2282,45.288,11489478.0],["2026-02-12",45.288,47.0525,44.9391,45.0786,20386463.0],["2026-02-13",45.0786,45.3877,44.1615,44.949,11251301.0],["2026-02-24",44.949,47.2518,44.3609,46.7833,18723259.0],["2026-02-25",46.7833,48.1889,45.9459,47.521,19309506.0],["2026-02-26",47.521,48.6375,47.1621,47.6406,16118733.0],["2026-02-27",47.6406,52.4057,47.0425,52.4057,36720002.0],["2026-03-02",52.4057,55.3464,52.40566635131836,53.8312,43134378.0],["2026-03-03",53.8312,53.83119583129883,49.0562,49.435,29875770.0],["2026-03-04",49.435,49.7141,47.7204,48.1689,17661248.0],["2026-03-05",48.1689,52.9839,48.168949127197266,52.0069,34311043.0],["2026-03-06",52.0069,53.2032,50.9203,51.8973,21884971.0],["2026-03-09",51.8973,51.89725875854492,48.0792,50.2923,21033749.0],["2026-03-10",50.2923,52.8343,50.292293548583984,52.4356,19122900.0],["2026-03-11",52.4356,54.4293,51.7178,51.8574,20659066.0],["2026-03-12",51.8574,51.857383728027344,49.1957,49.8836,18921320.0],["2026-03-13",49.8836,49.883575439453125,46.9328,47.0525,20679786.0],["2026-03-16",47.0525,48.3384,45.2381,48.0094,15775208.0],["2026-03-17",48.0094,50.0431,47.0624,47.5609,13701067.0],["2026-03-18",47.5609,48.2886,46.8531,47.83,9706272.0],["2026-03-19",47.83,47.830013275146484,45.6668,46.1752,11261642.0],["2026-03-20",46.1752,47.0525,45.3378,45.7964,9900838.0],["2026-03-23",45.7964,45.796390533447266,41.7291,42.1478,17004898.0],["2026-03-24",42.1478,44.1516,42.147830963134766,43.8425,13695426.0],["2026-03-25",43.8425,45.0089,43.5833,43.8724,9763497.0],["2026-03-26",43.8724,44.2413,42.6662,43.0251,7594364.0],["2026-03-27",43.0251,43.4637,41.9983,43.065,7592828.0],["2026-03-30",43.065,44.3011,42.2176,43.9821,8684700.0],["2026-03-31",43.9821,45.0587,43.6232,43.6232,9763217.0],["2026-04-01",43.6232,45.0188,43.5634,44.022,7193699.0],["2026-04-02",44.022,44.02195358276367,42.427,42.6662,7472704.0],["2026-04-03",42.6662,43.065,41.779,42.3771,6585150.0],["2026-04-07",42.3771,42.6662,41.2307,41.6594,6383155.0],["2026-04-08",41.6594,45.8263,41.65936279296875,45.8263,13215767.0],["2026-04-09",45.8263,47.0026,44.8892,46.5241,20389986.0],["2026-04-10",46.5241,48.5478,46.524105072021484,47.3814,13430467.0],["2026-04-13",47.3814,47.8998,46.0556,46.1154,13302552.0],["2026-04-14",46.1154,49.2755,46.115386962890625,48.797,28161256.0],["2026-04-15",48.797,50.2325,48.0194,48.2188,18874974.0],["2026-04-16",48.2188,49.9833,47.7503,49.3951,15075525.0],["2026-04-17",49.3951,50.2425,48.7471,49.9434,13000391.0],["2026-04-20",49.9434,54.3197,49.94338607788086,53.8711,22411941.0],["2026-04-21",53.8711,55.0274,52.2561,53.1035,21226416.0],["2026-04-22",53.1035,54.2599,52.5253,54.0306,13196698.0],["2026-04-23",54.0306,55.0972,52.7346,53.1434,13938288.0],["2026-04-24",53.1434,53.14335250854492,51.1197,51.8175,12245070.0],["2026-04-27",51.8175,53.1134,51.2393,51.6381,10933300.0],["2026-04-28",51.6381,51.6380729675293,49.0462,49.9434,14107958.0],["2026-04-29",49.9434,50.5116,49.5546,49.9833,8929557.0],["2026-04-30",49.9833,52.5253,49.744,52.0468,15554637.0],["2026-05-06",52.0468,57.2505,52.046791076660156,55.7153,24762223.0],["2026-05-07",55.7153,57.5595,54.848,56.0941,21943872.0],["2026-05-08",56.0941,58.4467,55.2069,57.2903,19171362.0],["2026-05-11",57.2903,59.0947,56.6324,58.3271,23022852.0],["2026-05-12",58.3271,59.005,55.9047,57.2505,17543104.0],["2026-05-13",57.2505,60.8691,56.7122,59.304,25217725.0],["2026-05-14",59.304,59.6131,56.5626,57.0013,19675609.0],["2026-05-15",57.0013,57.3103,53.8611,54.1901,19614870.0],["2026-05-18",54.1901,56.3533,52.1166,52.3159,18519476.0],["2026-05-19",52.3159,52.7346,49.8038,51.2991,15964756.0],["2026-05-20",51.2991,51.8374,49.9932,50.9104,10310881.0],["2026-05-21",50.9104,52.615,49.744,49.8337,18733588.0],["2026-05-22",49.8337,54.8181,49.4549,54.8181,21399521.0],["2026-05-25",54.8181,57.5595,54.2698,56.1539,26043467.0],["2026-05-26",56.1539,56.9913,53.7315,54.4891,17079641.0],["2026-05-27",54.4891,54.489131927490234,50.7708,51.4487,17214632.0],["2026-05-28",51.4487,56.4231,50.5216,55.5757,24932509.0],["2026-05-29",55.5757,57.1209,52.625,52.8343,21154615.0],["2026-06-01",52.8343,52.9539,49.8437,49.9534,17051811.0],["2026-06-02",49.9534,52.296,47.3515,51.6381,20672101.0],["2026-06-03",51.6381,56.8019,51.0599,56.8019,28913411.0],["2026-06-04",56.8019,57.5894,54.7284,56.0044,29060225.0],["2026-06-05",56.0044,56.772,54.2299,54.7084,18471773.0],["2026-06-08",54.7084,60.1813,52.0368,60.1813,43255935.0],["2026-06-09",60.1813,66.0728,59.1545,64.8267,44475444.0],["2026-06-10",64.8267,64.82671356201172,58.347,58.995,35169009.0],["2026-06-11",58.995,59.1146,56.6324,57.5495,20026304.0],["2026-06-12",57.5495,61.9358,57.54953384399414,59.005,22336160.0],["2026-06-15",59.005,62.6834,57.9981,62.504,19759656.0],["2026-06-16",62.504,63.99,61.29,62.59,21111682.0],["2026-06-17",62.59,63.27,61.04,62.01,16605299.0],["2026-06-18",62.01,66.2,61.8,63.69,25993379.0],["2026-06-22",63.69,69.3,63.689998626708984,68.65,29636414.0],["2026-06-23",68.65,69.3,63.36,63.59,27165370.0],["2026-06-24",63.59,69.95,60.41,69.95,30574756.0],["2026-06-25",69.95,76.95,69.94999694824219,75.41,53501949.0],["2026-06-26",75.41,76.95,73.38,74.32,28631573.0],["2026-06-29",74.32,76.47,68.3,73.8,29361248.0],["2026-06-30",73.8,75.64,72.0,73.65,19650385.0],["2026-07-01",73.65,74.0,70.0,70.45,18014409.0],["2026-07-02",70.45,75.92,67.25,72.4,25257439.0],["2026-07-03",72.4,74.17,69.02,71.99,15752623.0],["2026-07-06",71.99,74.87,68.95,70.01,17389734.0],["2026-07-07",70.01,71.62,66.66,67.55,13865883.0],["2026-07-08",67.55,68.16,61.529998779296875,61.53,17046073.0],["2026-07-09",61.53,66.16,60.33,66.09,15918019.0],["2026-07-10",66.09,68.65,62.7,62.76,16377393.0],["2026-07-13",62.76,63.33,56.47999954223633,56.48,19377294.0],["2026-07-14",56.48,58.6,54.01,57.77,15216365.0],["2026-07-15",57.77,59.89,57.05,57.4,11629004.0],["2026-07-16",57.4,57.88,54.36,54.8,10508033.0],["2026-07-17",54.8,60.1,50.32,50.77,26026358.0],["2026-07-20",50.77,53.8,48.25,49.73,24991202.0],["2026-07-21",49.73,52.3,44.99,52.0,24232533.0],["2026-07-22",52.0,52.0,47.18,47.82,20399141.0],["2026-07-23",47.82,49.17,46.5,48.38,16434900.0],["2026-07-24",48.38,48.380001068115234,46.05,47.7,12071359.0],["2026-07-27",47.7,49.19,46.44,49.16,11298812.0],["2026-07-28",49.16,49.15999984741211,46.1,47.11,10833698.0],["2026-07-29",47.11,47.4,43.48,45.3,13526782.0],["2026-07-30",45.3,46.2,40.77,40.77,15556303.0],["2026-07-31",40.77,44.66,40.77000045776367,42.14,16704506.0],["2026-08-03",42.14,42.71,40.68,41.5,10311741.0],["2026-08-04",41.5,43.89,41.16,43.57,10676022.0],["2026-08-05",43.57,46.8,43.21,45.35,13583114.0],["2026-08-06",45.35,47.26,44.17,46.29,12816313.0],["2026-08-07",46.29,47.82,45.21,47.35,14030085.0],["2026-08-10",47.35,48.47,45.58,46.88,11872543.0],["2026-08-11",46.88,48.18,45.47,46.45,8289911.0],["2026-08-12",46.45,48.38,46.08,47.73,11189258.0],["2026-08-13",47.73,48.85,46.49,46.54,8959900.0],["2026-08-14",46.54,48.1,45.61,47.3,9696179.0],["2026-08-17",47.3,51.5,47.29999923706055,50.93,19091940.0],["2026-08-18",50.93,52.5,50.03,52.08,19178701.0],["2026-08-19",52.08,52.08000183105469,47.15,47.88,18147524.0],["2026-08-20",47.88,48.97,46.99,48.0,11651328.0],["2026-08-21",48.0,50.78,46.5,49.21,12176506.0],["2026-08-24",49.21,49.73,46.23,47.8,9686489.0],["2026-08-25",47.8,50.0,46.07,49.73,12157724.0],["2026-08-26",49.73,51.75,47.7,49.07,8747842.0],["2026-08-27",49.07,52.79,49.0,52.45,14234290.0],["2026-08-28",52.45,54.46,52.0,52.46,11630652.0],["2026-08-31",52.46,53.36,50.99,53.24,8416800.0],["2026-09-01",53.24,53.78,51.5,51.78,8530807.0],["2026-09-02",51.78,52.38,50.31,51.04,6357890.0],["2026-09-03",51.04,53.59,50.91,53.2,12274266.0],["2026-09-04",53.2,53.98,50.66,50.93,11856502.0],["2026-09-07",50.93,52.5,50.21,51.61,8606509.0],["2026-09-08",51.61,55.5,51.22,54.04,15485271.0],["2026-09-09",54.04,59.44,54.040000915527344,59.44,21472037.0],["2026-09-10",59.44,60.89,58.65,59.04,23096919.0],["2026-09-11",59.04,59.040000915527344,55.55,57.3,16966004.0],["2026-09-14",57.3,61.65,55.8,60.0,20475836.0]]}