{"t":"002203.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.1777,3.2935,3.1726,3.1777,7465217.0],["2010-08-23",3.1777,3.2163,3.1597,3.1674,4609776.0],["2010-08-24",3.1674,3.2034,3.1108,3.1777,10196527.0],["2010-08-25",3.1777,3.1777150630950928,3.0568,3.0799,5951175.0],["2010-08-26",3.0799,3.1314,3.0748,3.1237,3745880.0],["2010-08-27",3.1237,3.1263,3.0774,3.1057,3444059.0],["2010-08-30",3.1057,3.2163,3.1056690216064453,3.2137,7672933.0],["2010-08-31",3.2137,3.2935,3.17,3.2703,12842733.0],["2010-09-01",3.2703,3.3064,3.1546,3.2137,9517736.0],["2010-09-02",3.2137,3.3655,3.2137374877929688,3.3424,17054548.0],["2010-09-03",3.3424,3.4633,3.3064,3.4376,19616299.0],["2010-09-06",3.4376,3.4736,3.3578,3.3939,13425504.0],["2010-09-07",3.3939,3.453,3.3218,3.3964,10201324.0],["2010-09-08",3.3964,3.5199,3.3321,3.4659,16159509.0],["2010-09-09",3.4659,3.4762,3.3372,3.3604,9605809.0],["2010-09-10",3.3604,3.4196,3.2678,3.4016,7105535.0],["2010-09-13",3.4016,3.4659,3.3964,3.453,7270857.0],["2010-09-14",3.453,3.5302,3.453,3.4993,11844279.0],["2010-09-15",3.4993,3.5379,3.3964,3.4016,7522262.0],["2010-09-16",3.4016,3.4273,3.2034,3.2575,6832313.0],["2010-09-17",3.2575,3.345,3.2215,3.2678,5251694.0],["2010-09-20",3.2678,3.2935,3.1263,3.1571,3513074.0],["2010-09-21",3.1571,3.2086,3.1263,3.1443,2958158.0],["2010-09-27",3.1443,3.3167,3.1442646980285645,3.2781,3882028.0],["2010-09-28",3.2781,3.3784,3.2549,3.3655,7781672.0],["2010-09-29",3.3655,3.4479,3.2806,3.3089,7911641.0],["2010-09-30",3.3089,3.308940887451172,3.3089,3.3089,0.0],["2010-10-08",3.3089,3.6409,3.308940887451172,3.6409,6657666.0],["2010-10-11",3.6409,4.0062360763549805,3.6408638954162598,4.0062,8809130.0],["2010-10-12",4.0062,4.407633304595947,3.9882,4.4076,88046066.0],["2010-10-13",4.4076,4.407633304595947,4.0989,4.2532,44156594.0],["2010-10-14",4.2532,4.677802085876465,4.253249645233154,4.6778,70593656.0],["2010-10-15",4.6778,5.0818,4.3742,4.7756,72136665.0],["2010-10-18",4.7756,4.8219,4.296990394592285,4.297,51663646.0],["2010-10-19",4.297,4.5543,4.2172,4.4771,30390658.0],["2010-10-20",4.4771,4.6058,4.1426,4.3973,32438995.0],["2010-10-21",4.3973,4.6881,4.3613,4.5646,39775082.0],["2010-10-22",4.5646,4.7473,4.3485,4.526,31322872.0],["2010-10-25",4.526,4.9788498878479,4.4925,4.9788,56860255.0],["2010-10-26",4.9788,5.1976,4.8425,4.8605,41915272.0],["2010-10-27",4.8605,4.9145,4.6572,4.7267,25314732.0],["2010-10-28",4.7267,4.8605,4.6341,4.7601,18982019.0],["2010-10-29",4.7601,4.8605,4.6341,4.6932,20589524.0],["2010-11-01",4.6932,5.0174,4.6829,4.9145,28899558.0],["2010-11-02",4.9145,5.3957,4.8193,5.2876,62813064.0],["2010-11-03",5.2876,5.28761625289917,4.8579,5.0818,33261677.0],["2010-11-04",5.0818,5.3133,4.8914,5.1435,31428535.0],["2010-11-05",5.1435,5.46,4.9917,5.0972,28200278.0],["2010-11-08",5.0972,5.097210884094238,4.8888,4.9891,19297333.0],["2010-11-09",4.9891,5.1332,4.9325,5.0174,14767181.0],["2010-11-10",5.0174,5.0226,4.8065,4.9686,17402341.0],["2010-11-11",4.9686,5.1718,4.8759,4.966,26981413.0],["2010-11-12",4.966,4.965983867645264,4.4694,4.4771,22696483.0],["2010-11-15",4.4771,4.5492,4.2738,4.4025,13260765.0],["2010-11-16",4.4025,4.4771,4.1555,4.1941,12481317.0],["2010-11-17",4.1941,4.2481,4.0911,4.1169,11964912.0],["2010-11-18",4.1169,4.2764,4.116877555847168,4.2327,8662529.0],["2010-11-19",4.2327,4.315,4.1246,4.3073,10008879.0],["2010-11-22",4.3073,4.4128,4.1941,4.3587,11509418.0],["2010-11-23",4.3587,4.358745098114014,4.1092,4.1658,8439028.0],["2010-11-24",4.1658,4.3021,4.1349,4.2687,7472163.0],["2010-11-25",4.2687,4.6006,4.2686872482299805,4.5286,15622672.0],["2010-11-26",4.5286,4.528565406799316,4.3613,4.3973,11520162.0],["2010-11-29",4.3973,4.4205,4.2713,4.3021,6466503.0],["2010-11-30",4.3021,4.4359,4.1169,4.4128,12319874.0],["2010-12-01",4.4128,4.4668,4.297,4.3973,8074111.0],["2010-12-02",4.3973,4.5955,4.397340774536133,4.4205,12692273.0],["2010-12-03",4.4205,4.420497894287109,4.2713,4.3176,6457224.0],["2010-12-06",4.3176,4.4025,4.2533,4.3485,6310914.0],["2010-12-07",4.3485,4.387,4.1195,4.3536,7726007.0],["2010-12-08",4.3536,4.3999,4.2455,4.2635,6081659.0],["2010-12-09",4.2635,4.3433,4.1631927490234375,4.1632,4530121.0],["2010-12-10",4.1632,4.2867,4.1246,4.2327,4948622.0],["2010-12-13",4.2327,4.4848,4.232665061950684,4.472,14682579.0],["2010-12-14",4.472,4.526,4.4205,4.4668,11638204.0],["2010-12-15",4.4668,4.5826,4.4411,4.4823,14037478.0],["2010-12-16",4.4823,4.5234,4.4385,4.4617,6280327.0],["2010-12-17",4.4617,4.5492,4.4154,4.5157,7382258.0],["2010-12-20",4.5157,4.6366,4.351,4.5517,12740038.0],["2010-12-21",4.5517,4.6238,4.4797,4.6032,12028966.0],["2010-12-22",4.6032,4.7344,4.595465660095215,4.5955,17571777.0],["2010-12-23",4.5955,4.595465660095215,4.4256,4.4411,8549783.0],["2010-12-24",4.4411,4.441082000732422,4.2713,4.3021,5524263.0],["2010-12-27",4.3021,4.4514,4.1658,4.1786,6956206.0],["2010-12-28",4.1786,4.2224,4.1323,4.1683,4493234.0],["2010-12-29",4.1683,4.2352,4.1452,4.2198,4573766.0],["2010-12-30",4.2198,4.5054,4.1992,4.3948,7360414.0],["2010-12-31",4.3948,4.6829,4.3485,4.6701,20088449.0],["2011-01-04",4.6701,4.8116,4.6083,4.6701,26285406.0],["2011-01-05",4.6701,4.670084476470947,4.5543,4.6006,11397953.0],["2011-01-06",4.6006,4.6984,4.5594,4.6392,9379801.0],["2011-01-07",4.6392,4.639207363128662,4.4539,4.4745,8495152.0],["2011-01-10",4.4745,4.474531650543213,4.2352,4.2481,6613565.0],["2011-01-11",4.2481,4.3613,4.1735,4.3176,11486683.0],["2011-01-12",4.3176,4.3382,4.2404,4.3201,6194459.0],["2011-01-13",4.3201,4.3639,4.279,4.2867,4655929.0],["2011-01-14",4.2867,4.2866997718811035,3.9522,3.9625,12009277.0],["2011-01-17",3.9625,3.9624950885772705,3.7335,3.8261,6052364.0],["2011-01-18",3.8261,3.8596,3.785,3.8544,2656023.0],["2011-01-19",3.8544,4.1143,3.8544270992279053,4.0577,10906790.0],["2011-01-20",4.0577,4.057697296142578,3.8596,3.8776,6292039.0],["2011-01-21",3.8776,3.9368,3.8081,3.8493,4587835.0],["2011-01-24",3.8493,3.9831,3.8107,3.8338,4276826.0],["2011-01-25",3.8338,3.9059,3.5174,3.5945,5410155.0],["2011-01-26",3.5945,3.6537,3.5405,3.6177,3527360.0],["2011-01-27",3.6177,3.7438,3.5405,3.7206,3925656.0],["2011-01-28",3.7206,3.7952,3.6666,3.7695,4441291.0],["2011-01-31",3.7695,3.857,3.7695,3.8184,5357164.0],["2011-02-01",3.8184,3.9316,3.8184046745300293,3.9213,4930623.0],["2011-02-09",3.9213,3.9471,3.8081,3.839,4979109.0],["2011-02-10",3.839,3.9265,3.7515,3.9162,5307765.0],["2011-02-11",3.9162,3.9162,3.9161806106567383,3.9162,0.0],["2011-02-14",3.9162,4.1683,3.9161806106567383,4.1066,11936574.0],["2011-02-15",4.1066,4.2404,4.0551,4.1478,13224899.0],["2011-02-16",4.1478,4.1915,4.0706,4.1786,8623875.0],["2011-02-17",4.1786,4.2172,4.1297,4.1503,7867855.0],["2011-02-18",4.1503,4.1632,4.0268,4.0551,6545030.0],["2011-02-21",4.0551,4.1375,3.9934,4.1375,6544896.0],["2011-02-22",4.1375,4.2147,4.0654,4.0809,9716708.0],["2011-02-23",4.0809,4.369,4.0191,4.3562,17834739.0],["2011-02-24",4.3562,4.35617208480835,4.1426,4.2044,32175216.0],["2011-02-25",4.2044,4.2043609619140625,4.0577,4.1169,12975248.0],["2011-02-28",4.1169,4.1786,4.0783,4.1632,7180320.0],["2011-03-01",4.1632,4.2816,4.1375,4.2764,15729133.0],["2011-03-02",4.2764,4.276407241821289,4.0397,4.0603,41338148.0],["2011-03-03",4.0603,4.060270309448242,3.9059,3.911,18585969.0],["2011-03-04",3.911,4.0062,3.911,3.9831,8174787.0],["2011-03-07",3.9831,4.104,3.983079195022583,4.0989,15922103.0],["2011-03-08",4.0989,4.1915,4.0809,4.1375,18553169.0],["2011-03-09",4.1375,4.1941,4.0937,4.1915,16320858.0],["2011-03-10",4.1915,4.191496849060059,4.0011,4.0345,25001356.0],["2011-03-11",4.0345,4.104,3.9754,4.014,11966258.0],["2011-03-14",4.014,4.032,3.9239,3.9882,10531724.0],["2011-03-15",3.9882,3.9882254600524902,3.8338,3.893,10610613.0],["2011-03-16",3.893,4.0345,3.8930227756500244,4.014,11025726.0],["2011-03-17",4.014,4.013955116271973,3.8853,3.9033,7469873.0],["2011-03-18",3.9033,3.9831,3.9033138751983643,3.9445,5351483.0],["2011-03-21",3.9445,3.9728,3.8879,3.9059,4989110.0],["2011-03-22",3.9059,3.9368,3.8467,3.9368,6344668.0],["2011-03-23",3.9368,4.014,3.8982,3.9959,8996752.0],["2011-03-24",3.9959,4.0474,3.9676,3.9831,8415728.0],["2011-03-25",3.9831,4.086,3.9368,4.0628,15440356.0],["2011-03-28",4.0628,4.1838,4.0526,4.1632,25975739.0],["2011-03-29",4.1632,4.1631927490234375,4.0423,4.05,14166445.0],["2011-03-30",4.05,4.4539475440979,4.0268,4.4539,66364123.0],["2011-03-31",4.4539,4.8991,4.3485,4.6675,99221419.0],["2011-04-01",4.6675,4.7601,4.4823,4.6881,46449233.0],["2011-04-06",4.6881,4.9557,4.5749,4.7936,50052523.0],["2011-04-07",4.7936,4.793591022491455,4.6006,4.6881,31341975.0],["2011-04-08",4.6881,4.7215,4.58,4.6701,28286102.0],["2011-04-11",4.6701,4.7164,4.5543,4.6958,34378758.0],["2011-04-12",4.6958,4.8579,4.6006,4.6598,39982288.0],["2011-04-13",4.6598,4.659791469573975,4.3768,4.5028,23892944.0],["2011-04-14",4.5028,4.6546,4.4385,4.5672,19414508.0],["2011-04-15",4.5672,4.8322,4.5054,4.7344,39391249.0],["2011-04-18",4.7344,4.9403,4.7087,4.7807,33126872.0],["2011-04-19",4.7807,4.780725955963135,4.5286,4.5697,22806973.0],["2011-04-20",4.5697,5.0277,4.5697340965271,4.8116,51715435.0],["2011-04-21",4.8116,4.8116021156311035,4.508,4.58,41219406.0],["2011-04-22",4.58,4.580027103424072,4.3999,4.4771,20488195.0],["2011-04-25",4.4771,4.477105617523193,4.2713,4.3356,15322880.0],["2011-04-26",4.3356,4.3536,4.1992,4.2249,10341535.0],["2011-04-27",4.2249,4.297,4.0783,4.1426,11431014.0],["2011-04-28",4.1426,4.2069,3.9651,3.9779,11680065.0],["2011-04-29",3.9779,4.122,3.9574,4.0911,9028507.0],["2011-05-03",4.0911,4.091148376464844,4.0911,4.0911,0.0],["2011-05-04",4.0911,4.1812,3.9831,4.0474,18295439.0],["2011-05-05",4.0474,4.1272,3.9959,4.086,8911828.0],["2011-05-06",4.086,4.086000919342041,3.9316,3.9934,10218536.0],["2011-05-09",3.9934,4.0989,3.9805,4.0114,6287845.0],["2011-05-10",4.0114,4.1426,4.0037,4.1169,9757337.0],["2011-05-11",4.1169,4.1323,4.0628,4.0937,8180775.0],["2011-05-12",4.0937,4.093719482421875,4.0937,4.0937,0.0],["2011-05-13",4.0937,4.093719482421875,3.9136,4.0448,11401742.0],["2011-05-16",4.0448,4.044832706451416,3.9342,3.9368,7634573.0],["2011-05-17",3.9368,4.0268,3.803,3.9522,11524403.0],["2011-05-18",3.9522,3.9857,3.875,3.9342,5256662.0],["2011-05-19",3.9342,4.0114,3.9136,3.9239,5971269.0],["2011-05-20",3.9239,3.9779,3.911,3.9419,4995022.0],["2011-05-23",3.9419,3.9651,3.7643699645996094,3.7644,6924173.0],["2011-05-24",3.7644,3.7824,3.6177,3.7,6124136.0],["2011-05-25",3.7,3.7232,3.5585,3.5688,6587754.0],["2011-05-26",3.5688,3.6743,3.5688178539276123,3.6306,7489502.0],["2011-05-27",3.6306,3.6434,3.5405,3.5457,3790346.0],["2011-05-30",3.5457,3.5508,3.3913,3.3964,4433047.0],["2011-05-31",3.3964,3.5251,3.3964247703552246,3.5096,4719922.0],["2011-06-01",3.5096,3.5508,3.4736,3.5457,4151845.0],["2011-06-02",3.5457,3.545661449432373,3.4222,3.471,4095430.0],["2011-06-03",3.471,3.6949,3.4710426330566406,3.682,11835814.0],["2011-06-07",3.682,3.7464,3.6331,3.7309,9797602.0],["2011-06-08",3.7309,3.7309205532073975,3.6331,3.6975,5555092.0],["2011-06-09",3.6975,3.6974709033966064,3.5637,3.5714,5663269.0],["2011-06-10",3.5714,3.628,3.5199,3.5817,3665080.0],["2011-06-13",3.5817,3.5945,3.4993,3.5765,3151105.0],["2011-06-14",3.5765,3.5765380859375,3.5765,3.5765,0.0],["2011-06-15",3.5765,3.5765380859375,3.5765,3.5765,0.0],["2011-06-16",3.5765,3.5765380859375,3.5765,3.5765,0.0],["2011-06-17",3.5765,3.5765380859375,3.4247,3.4247,2724508.0],["2011-06-20",3.4247,3.5843,3.424727439880371,3.4865,4437619.0],["2011-06-21",3.4865,3.6666,3.486480474472046,3.6666,7211068.0],["2011-06-22",3.6666,4.014,3.6665940284729004,3.7592,20834756.0],["2011-06-23",3.7592,3.7824,3.6537,3.7592,10962211.0],["2011-06-24",3.7592,3.8596,3.7,3.821,11189083.0],["2011-06-27",3.821,3.875,3.7721,3.8107,8049863.0],["2011-06-28",3.8107,3.9882,3.7824,3.857,8598968.0],["2011-06-29",3.857,3.9368,3.7618,3.7927,7592872.0],["2011-06-30",3.7927,3.8699,3.7721,3.8184,5992481.0],["2011-07-01",3.8184,3.8853,3.785,3.8107,6307276.0],["2011-07-04",3.8107,3.9522,3.810685634613037,3.9368,10539721.0],["2011-07-05",3.9368,3.9754,3.911,3.9496,8473646.0],["2011-07-06",3.9496,3.9833,3.9185,3.9574,8148467.0],["2011-07-07",3.9574,3.9652,3.877,3.877,9154790.0],["2011-07-08",3.877,3.9393,3.8511,3.8718,4721840.0],["2011-07-11",3.8718,3.903,3.8018,3.8744,5420494.0],["2011-07-12",3.8744,3.8744237422943115,3.7733,3.7811,5626546.0],["2011-07-13",3.7811,3.8926,3.781064748764038,3.8796,5592983.0],["2011-07-14",3.8796,3.9937,3.8796,3.9315,7044233.0],["2011-07-15",3.9315,4.0974,3.9314770698547363,4.0534,16055744.0],["2011-07-18",4.0534,4.3568,4.0196,4.1778,22483401.0],["2011-07-19",4.1778,4.177841663360596,4.0378,4.0767,11897568.0],["2011-07-20",4.0767,4.1752,4.0767,4.126,10651115.0],["2011-07-21",4.126,4.1908,4.0015,4.0067,8565505.0],["2011-07-22",4.0067,4.056,3.9548,3.9859,5612394.0],["2011-07-25",3.9859,3.985936164855957,3.6955,3.7214,10339105.0],["2011-07-26",3.7214,3.807,3.6851,3.7837,5115135.0],["2011-07-27",3.7837,3.8848,3.7085,3.877,6355949.0],["2011-07-28",3.877,3.8952,3.7837,3.877,4604347.0],["2011-07-29",3.877,3.877016067504883,3.7785,3.7914,3601900.0],["2011-08-01",3.7914,3.8459,3.7603,3.8148,2860187.0],["2011-08-02",3.8148,3.814776659011841,3.6747,3.7473,4527072.0],["2011-08-03",3.7473,3.7603,3.641,3.7033,2989007.0],["2011-08-04",3.7033,3.7863,3.7032649517059326,3.7551,2720615.0],["2011-08-05",3.7551,3.7551310062408447,3.5658,3.6125,5772036.0],["2011-08-08",3.6125,3.612497568130493,3.252,3.3609,6026355.0],["2011-08-09",3.3609,3.3973,3.1587,3.3558,6336762.0],["2011-08-10",3.3558,3.4725,3.3557586669921875,3.3739,4733341.0],["2011-08-11",3.3739,3.4232,3.2676,3.4102,4146299.0],["2011-08-12",3.4102,3.4984,3.4102182388305664,3.4439,3938392.0],["2011-08-15",3.4439,3.5477,3.4387,3.5399,4199437.0],["2011-08-16",3.5399,3.6229,3.5036,3.6073,7859236.0],["2011-08-17",3.6073,3.7059,3.5814,3.5918,10011085.0],["2011-08-18",3.5918,3.5917510986328125,3.4621,3.4647,5312695.0],["2011-08-19",3.4647,3.4646787643432617,3.322,3.3921,3483668.0],["2011-08-22",3.3921,3.488,3.3869,3.4258,2888538.0],["2011-08-23",3.4258,3.4854249954223633,3.4128,3.4854,2287524.0],["2011-08-24",3.4854,3.5321,3.4232,3.4362,3067310.0],["2011-08-25",3.4362,3.6255,3.4361517429351807,3.584,7354673.0],["2011-08-26",3.584,3.6436,3.5399,3.6047,5889502.0],["2011-08-29",3.6047,3.60471773147583,3.5243,3.5269,3807323.0],["2011-08-30",3.5269,3.6047,3.4984,3.501,3413703.0],["2011-08-31",3.501,3.5477,3.4621,3.514,2684267.0],["2011-09-01",3.514,3.5425,3.4621,3.4673,2541720.0],["2011-09-02",3.4673,3.501,3.3921,3.4102,2334526.0],["2011-09-05",3.4102,3.4102182388305664,3.2935,3.2935,3368598.0],["2011-09-06",3.2935,3.3065,3.2417,3.2728,2379407.0],["2011-09-07",3.2728,3.4102,3.272772789001465,3.3765,2781201.0],["2011-09-08",3.3765,3.4362,3.3298,3.3454,1979019.0],["2011-09-09",3.3454,3.3998,3.3246,3.3428,2438349.0],["2011-09-13",3.3428,3.34279203414917,3.2313,3.252,3052642.0],["2011-09-14",3.252,3.3091,3.2313,3.3091,1984394.0],["2011-09-15",3.3091,3.3713,3.3065,3.335,2797984.0],["2011-09-16",3.335,3.4076,3.3091,3.3117,2718891.0],["2011-09-19",3.3117,3.6229,3.311671733856201,3.4439,13439988.0],["2011-09-20",3.4439,3.4932,3.3791,3.4725,7564872.0],["2011-09-21",3.4725,3.5736,3.4128,3.5451,11350519.0],["2011-09-22",3.5451,3.5450713634490967,3.3921,3.3947,6504103.0],["2011-09-23",3.3947,3.394658327102661,3.2831,3.3428,4502777.0],["2011-09-26",3.3428,3.3869,3.2546,3.2676,2950597.0],["2011-09-27",3.2676,3.3402,3.2287,3.2806,2631577.0],["2011-09-28",3.2806,3.3324,3.2442,3.2754,2564772.0],["2011-09-29",3.2754,3.2753660678863525,3.112,3.1172,4421763.0],["2011-09-30",3.1172,3.1639,3.0886,3.125,2283852.0],["2011-10-10",3.125,3.195,3.0964,3.1172,1757814.0],["2011-10-11",3.1172,3.2183,3.112,3.1327,2548970.0],["2011-10-12",3.1327,3.2572,3.1172,3.252,3784983.0],["2011-10-13",3.252,3.3661,3.2235,3.3324,5681917.0],["2011-10-14",3.3324,3.332418918609619,3.252,3.3039,3965254.0],["2011-10-17",3.3039,3.335,3.2754,3.278,2373934.0],["2011-10-18",3.278,3.3584,3.169,3.1716,5159671.0],["2011-10-19",3.1716,3.2157,3.1431,3.1639,1909803.0],["2011-10-20",3.1639,3.195,3.0238,3.0601,3898302.0],["2011-10-21",3.0601,3.0601203441619873,2.956387758255005,2.9564,2428843.0],["2011-10-24",2.9564,3.0861,2.9071,3.0446,2339403.0],["2011-10-25",3.0446,3.2028,3.0368,3.1457,4877040.0],["2011-10-26",3.1457,3.1742,3.0886,3.1353,4326422.0],["2011-10-27",3.1353,3.2287,3.125,3.1976,5295316.0],["2011-10-28",3.1976,3.3324,3.197566032409668,3.2598,6284253.0],["2011-10-31",3.2598,3.2909,3.2209,3.2883,5312186.0],["2011-11-01",3.2883,3.3065,3.2287,3.2806,4730068.0],["2011-11-02",3.2806,3.3246,3.1924,3.3195,4836792.0],["2011-11-03",3.3195,3.4206,3.3194520473480225,3.3402,7120240.0],["2011-11-04",3.3402,3.4258,3.3401989936828613,3.3713,5368990.0],["2011-11-07",3.3713,3.371319532394409,3.3039,3.3143,4709244.0],["2011-11-08",3.3143,3.348,3.2857,3.2961,4601144.0],["2011-11-09",3.2961,3.3584,3.2883,3.3584,5121820.0],["2011-11-10",3.3584,3.3583521842956543,3.2805521488189697,3.2806,4768565.0],["2011-11-11",3.2806,3.3506,3.2805521488189697,3.3039,2753984.0],["2011-11-14",3.3039,3.4362,3.3038928508758545,3.3947,5226232.0],["2011-11-15",3.3947,3.4232,3.3324,3.3998,5659748.0],["2011-11-16",3.3998,3.4102,3.2417,3.265,4529586.0],["2011-11-17",3.265,3.3091,3.2546,3.2572,3422178.0],["2011-11-18",3.2572,3.2624,3.1042,3.1275,3390185.0],["2011-11-21",3.1275,3.1431,3.0861,3.1353,1988277.0],["2011-11-22",3.1353,3.1353259086608887,3.0549,3.0938,2530044.0],["2011-11-23",3.0938,3.2287,3.0627,3.1898,7348688.0],["2011-11-24",3.1898,3.2339,3.1327,3.2105,3333338.0],["2011-11-25",3.2105,3.2287,3.1431,3.1561,2305847.0],["2011-11-28",3.1561,3.278,3.1224,3.2391,4138215.0],["2011-11-29",3.2391,3.2987,3.2261,3.2883,3590148.0],["2011-11-30",3.2883,3.28833270072937,3.1068,3.1431,3586945.0],["2011-12-01",3.1431,3.3558,3.1431069374084473,3.3195,10787419.0],["2011-12-02",3.3195,3.4128,3.2728,3.3584,9801130.0],["2011-12-05",3.3584,3.3583521842956543,3.1172,3.2209,11588022.0],["2011-12-06",3.2209,3.2857,3.1535,3.2313,4103748.0],["2011-12-07",3.2313,3.3195,3.1924,3.3143,4482459.0],["2011-12-08",3.3143,3.4439,3.2676,3.4102,23050364.0],["2011-12-09",3.4102,3.4232,3.3246,3.3713,17291991.0],["2011-12-12",3.3713,3.3973,3.2702,3.3584,14297524.0],["2011-12-13",3.3584,3.3973,3.1872,3.2235,16871700.0],["2011-12-14",3.2235,3.223499059677124,3.0031,3.1587,15409364.0],["2011-12-15",3.1587,3.1587,3.0264,3.1379,19485849.0],["2011-12-16",3.1379,3.1379201412200928,3.1379,3.1379,0.0],["2011-12-19",3.1379,3.1379201412200928,3.1379,3.1379,0.0],["2011-12-20",3.1379,3.1379201412200928,3.1379,3.1379,0.0],["2011-12-21",3.1379,3.1379201412200928,3.1379,3.1379,0.0],["2011-12-22",3.1379,3.1379201412200928,3.1379,3.1379,0.0],["2011-12-23",3.1379,3.1379201412200928,3.1379,3.1379,0.0],["2011-12-26",3.1379,3.18,2.8588,3.1395,12673662.0],["2011-12-27",3.1395,3.2697,3.0613,3.2436,22158423.0],["2011-12-28",3.2436,3.2552,3.125,3.2263,4938324.0],["2011-12-29",3.2263,3.2262802124023438,3.1192,3.1539,4911108.0],["2011-12-30",3.1539,3.1684,3.0845,3.1453,7932177.0],["2012-01-04",3.1453,3.1655,3.0498,3.0961,5541150.0],["2012-01-05",3.0961,3.125,3.0122,3.0556,4218936.0],["2012-01-06",3.0556,3.0961,3.0093,3.0845,4164786.0],["2012-01-09",3.0845,3.1684,3.0064,3.0122,39598581.0],["2012-01-10",3.0122,3.1713,2.8096,3.1539,39487467.0],["2012-01-11",3.1539,3.153942584991455,3.0151,3.0527,24637350.0],["2012-01-12",3.0527,3.1048,2.9977,3.0208,17453814.0],["2012-01-13",3.0208,3.0353,2.8328,2.8357,16133415.0],["2012-01-16",2.8357,2.8356544971466064,2.6765,2.6852,10015239.0],["2012-01-17",2.6852,2.9543,2.6851916313171387,2.9543,19820184.0],["2012-01-18",2.9543,3.0932,2.8791,2.8906,18930423.0],["2012-01-19",2.8906,2.9485,2.8443,2.9109,8478552.0],["2012-01-20",2.9109,2.9572,2.8964,2.9167,5688747.0],["2012-01-30",2.9167,3.0035,2.9166738986968994,2.934,7125756.0],["2012-01-31",2.934,2.9456,2.8675,2.9138,4238613.0],["2012-02-01",2.9138,2.9138,2.9137792587280273,2.9138,0.0],["2012-02-02",2.9138,2.931140899658203,2.8212,2.9311,7865004.0],["2012-02-03",2.9311,2.9543,2.9022,2.9398,7148046.0],["2012-02-06",2.9398,2.9977,2.934,2.9514,8435955.0],["2012-02-07",2.9514,2.9543,2.8501,2.8935,6097938.0],["2012-02-08",2.8935,3.0787,2.8848,3.0671,18142074.0],["2012-02-09",3.0671,3.2986,3.0353,3.1858,30805140.0],["2012-02-10",3.1858,3.2263,3.0816,3.1366,13321839.0],["2012-02-13",3.1366,3.2465,3.0758,3.1916,18251106.0],["2012-02-14",3.1916,3.4636,3.191558361053467,3.342,41527308.0],["2012-02-15",3.342,3.3738,3.2639,3.3507,24081144.0],["2012-02-16",3.3507,3.3507020473480225,3.235,3.2755,16269894.0],["2012-02-17",3.2755,3.3102,3.2118,3.2436,10227369.0],["2012-02-20",3.2436,3.3073,3.2262802124023438,3.2263,10158354.0],["2012-02-21",3.2263,3.2899386882781982,3.2147,3.2899,11129289.0],["2012-02-22",3.2899,3.3276,3.2697,3.3276,15105663.0],["2012-02-23",3.3276,3.3623,3.2813,3.3044,12548187.0],["2012-02-24",3.3044,3.3304,3.2726,3.316,11962419.0],["2012-02-27",3.316,3.4259,3.3159804344177246,3.3825,23420466.0],["2012-02-28",3.3825,3.3883,3.2697,3.3044,12075144.0],["2012-02-29",3.3044,3.371,3.2755,3.2842,8969772.0],["2012-03-01",3.2842,3.3073,3.2552,3.2813,4759824.0],["2012-03-02",3.2813,3.3623,3.2812578678131104,3.3478,8981532.0],["2012-03-05",3.3478,3.4607,3.347808361053467,3.3652,13462134.0],["2012-03-06",3.3652,3.4057,3.2986,3.4057,10531329.0],["2012-03-07",3.4057,3.5127,3.342,3.4433,17954538.0],["2012-03-08",3.4433,3.5012,3.423,3.4491,11782299.0],["2012-03-09",3.4491,3.5041,3.4317,3.4607,9652440.0],["2012-03-12",3.4607,3.5012,3.4173,3.4549,9769971.0],["2012-03-13",3.4549,3.4867,3.4317,3.4751,9193083.0],["2012-03-14",3.4751,3.5822,3.2639,3.2784,20211702.0],["2012-03-15",3.2784,3.3218,3.099,3.151,13753155.0],["2012-03-16",3.151,3.2234,3.1134,3.2234,6752697.0],["2012-03-19",3.2234,3.2842,3.1829,3.2784,8008893.0],["2012-03-20",3.2784,3.2783641815185547,3.1568,3.1597,6390162.0],["2012-03-21",3.1597,3.2842,3.1597304344177246,3.2379,7894152.0],["2012-03-22",3.2379,3.2581,3.1829,3.2379,6231417.0],["2012-03-23",3.2379,3.3276,3.2234,3.2494,13030101.0],["2012-03-26",3.2494,3.2523,3.1597,3.18,4692276.0],["2012-03-27",3.18,3.2813,3.125,3.151,4629108.0],["2012-03-28",3.151,3.1510491371154785,2.9398,2.9514,6063258.0],["2012-03-29",2.9514,3.0324,2.9427,2.9832,6143985.0],["2012-03-30",2.9832,2.9948,2.8906,2.9196,3917097.0],["2012-04-05",2.9196,3.0035,2.8646,2.9919,4583118.0],["2012-04-06",2.9919,3.0122,2.9543,2.9919,4606044.0],["2012-04-09",2.9919,2.9919049739837646,2.9167,2.9282,2850705.0],["2012-04-10",2.9282,2.9572,2.8675,2.9456,3962544.0],["2012-04-11",2.9456,2.9919,2.8993,2.9861,4511001.0],["2012-04-12",2.9861,3.0585,2.9745,3.0411,5382024.0],["2012-04-13",3.0411,3.0874,3.041095495223999,3.0527,5596929.0],["2012-04-16",3.0527,3.0845,2.9977,3.0613,3524421.0],["2012-04-17",3.0613,3.0903,3.0179,3.0324,4533570.0],["2012-04-18",3.0324,3.1626229286193848,3.0266,3.1626,7888953.0],["2012-04-19",3.1626,3.2379,3.1308,3.2234,10032702.0],["2012-04-20",3.2234,3.2523,3.1916,3.2292,7133394.0],["2012-04-23",3.2292,3.2379,3.1134,3.1337,4622943.0],["2012-04-24",3.1337,3.2031,3.0122,3.1105,4603146.0],["2012-04-25",3.1105,3.3102,3.110539674758911,3.2234,9223653.0],["2012-04-26",3.2234,3.3738,3.1973,3.2957,11120592.0],["2012-04-27",3.2957,3.3131,3.2292,3.2668,5668680.0],["2012-05-02",3.2668,3.4664,3.2667899131774902,3.3999,14073699.0],["2012-05-03",3.3999,3.4867,3.3565,3.3941,11069193.0],["2012-05-04",3.3941,3.394106149673462,3.3044,3.3623,8394279.0],["2012-05-07",3.3623,3.3796377182006836,3.316,3.3796,6059676.0],["2012-05-08",3.3796,3.452,3.3507,3.4346,8008989.0],["2012-05-09",3.4346,3.4346141815185547,3.2928,3.3044,7637667.0],["2012-05-10",3.3044,3.3362,3.2842,3.3073,3810777.0],["2012-05-11",3.3073,3.3507,3.284151554107666,3.2842,3137727.0],["2012-05-14",3.2842,3.614013671875,3.284151554107666,3.614,10439349.0],["2012-05-15",3.614,3.9612,3.614013671875,3.8513,54274341.0],["2012-05-16",3.8513,3.8512821197509766,3.6169,3.6574,22819374.0],["2012-05-17",3.6574,3.8079,3.5909,3.7153,22339629.0],["2012-05-18",3.7153,3.7153,3.7152867317199707,3.7153,0.0],["2012-05-21",3.7153,3.7152867317199707,3.5301,3.5851,15722163.0],["2012-05-22",3.5851,3.6487,3.5301,3.6111,12764160.0],["2012-05-23",3.6111,3.6285,3.5359,3.6053,11002089.0],["2012-05-24",3.6053,3.6053333282470703,3.4838,3.5127,10381722.0],["2012-05-25",3.5127,3.5735,3.4896,3.5706,9212151.0],["2012-05-28",3.5706,3.6256,3.4086,3.6227,13783260.0],["2012-05-29",3.6227,3.7384,3.5735,3.669,19019709.0],["2012-05-30",3.669,3.7529,3.6343,3.7269,15139179.0],["2012-05-31",3.7269,3.726860523223877,3.6401,3.6835,10345854.0],["2012-06-01",3.6835,3.7471,3.6603,3.6777,7315077.0],["2012-06-04",3.6777,3.6777,3.67767071723938,3.6777,0.0],["2012-06-05",3.6777,3.7558,3.5156,3.6806,16669152.0],["2012-06-06",3.6806,3.7244,3.4834,3.5491,8874696.0],["2012-06-07",3.5491,3.6587,3.5447,3.5623,6352062.0],["2012-06-08",3.5623,3.6192,3.5404,3.5491,4298730.0],["2012-06-11",3.5491,3.571,3.4352,3.536,5684024.0],["2012-06-12",3.536,3.571,3.4615,3.4659,4638106.0],["2012-06-13",3.4659,3.571,3.465864896774292,3.5579,5121670.0],["2012-06-14",3.5579,3.7025,3.5316,3.6499,10077380.0],["2012-06-15",3.6499,3.9566,3.6324,3.9084,30962910.0],["2012-06-18",3.9084,3.9741,3.8164,3.8777,19121488.0],["2012-06-19",3.8777,3.9172,3.7682,3.8295,10528684.0],["2012-06-20",3.8295,3.8734,3.6849,3.7288,8587992.0],["2012-06-21",3.7288,3.8646,3.7156,3.812,11141380.0],["2012-06-25",3.812,3.8339,3.72,3.7726,10290096.0],["2012-06-26",3.7726,3.9522,3.7025,3.9259,18333774.0],["2012-06-27",3.9259,3.9391,3.7901,3.7945,11709416.0],["2012-06-28",3.7945,3.8471,3.5053,3.5886,13246308.0],["2012-06-29",3.5886,3.6937,3.5097,3.663,6202096.0],["2012-07-02",3.663,3.6630375385284424,3.663,3.663,0.0],["2012-07-03",3.663,3.8383,3.6587,3.7594,8629406.0],["2012-07-04",3.7594,3.8076,3.628,3.6849,6072778.0],["2012-07-05",3.6849,3.7244,3.5623,3.5886,4770806.0],["2012-07-06",3.5886,3.6893,3.5053,3.6849,5119590.0],["2012-07-09",3.6849,3.684946060180664,3.5404,3.5623,6365816.0],["2012-07-10",3.5623,3.6017,3.5009,3.5535,3749832.0],["2012-07-11",3.5535,3.6148,3.5097,3.5929,2708498.0],["2012-07-12",3.5929,3.7507,3.5316,3.7025,7288630.0],["2012-07-13",3.7025,3.7156,3.5973,3.628,4776930.0],["2012-07-16",3.628,3.6411,3.5315897464752197,3.5316,4801510.0],["2012-07-17",3.5316,3.5798,3.5053,3.536,3529570.0],["2012-07-18",3.536,3.536,3.4352,3.5228,4433614.0],["2012-07-19",3.5228,3.6148,3.4965,3.5842,4423488.0],["2012-07-20",3.5842,3.5886,3.5272,3.536,2622524.0],["2012-07-23",3.536,3.5404,3.4527,3.5097,2352944.0],["2012-07-24",3.5097,3.5623,3.4615,3.5009,2177858.0],["2012-07-25",3.5009,3.5316,3.4878,3.5053,2570026.0],["2012-07-26",3.5053,3.5754,3.4746,3.4746,3048320.0],["2012-07-27",3.4746,3.5754055976867676,3.4527,3.5754,5976914.0],["2012-07-30",3.5754,3.5842,3.479,3.5228,3256332.0],["2012-07-31",3.5228,3.5272,3.1722960472106934,3.1723,8811256.0],["2012-08-01",3.1723,3.3081,3.111,3.2293,3796940.0],["2012-08-02",3.2293,3.238,3.146,3.1635,3189106.0],["2012-08-03",3.1635,3.2117,3.1548,3.2073,2709740.0],["2012-08-06",3.2073,3.3169,3.1854,3.3169,3880874.0],["2012-08-07",3.3169,3.3519,3.2906,3.33,5139010.0],["2012-08-08",3.33,3.4965,3.2862,3.3958,9249634.0],["2012-08-09",3.3958,3.4177,3.3213,3.3914,4886264.0],["2012-08-10",3.3914,3.4133,3.3519,3.3958,4622444.0],["2012-08-13",3.3958,3.395759105682373,3.2293,3.238,3541686.0],["2012-08-14",3.238,3.3169,3.1811,3.2994,3737748.0],["2012-08-15",3.2994,3.3958,3.2468,3.3388,5703972.0],["2012-08-16",3.3388,3.5842,3.295,3.5447,12794552.0],["2012-08-17",3.5447,3.544734239578247,3.4177,3.5009,9585866.0],["2012-08-20",3.5009,3.500917673110962,3.2862,3.4615,8617782.0],["2012-08-21",3.4615,3.8076,3.3958,3.5623,14040012.0],["2012-08-22",3.5623,3.562260866165161,3.4483,3.4834,7789260.0],["2012-08-23",3.4834,3.5842,3.479,3.5228,7536882.0],["2012-08-24",3.5228,3.5228264331817627,3.3519,3.3739,6171682.0],["2012-08-27",3.3739,3.422,3.3257,3.3344,4108266.0],["2012-08-28",3.3344,3.387,3.295,3.3169,2816502.0],["2012-08-29",3.3169,3.4089,3.2555,3.3782,5097598.0],["2012-08-30",3.3782,3.5579,3.378232479095459,3.4177,12974028.0],["2012-08-31",3.4177,3.4396,3.3213,3.3914,5063106.0],["2012-09-03",3.3914,3.4527,3.3519,3.4177,4477182.0],["2012-09-04",3.4177,3.4834,3.386995792388916,3.387,3560198.0],["2012-09-05",3.387,3.386995792388916,3.295,3.3388,3680692.0],["2012-09-06",3.3388,3.4133,3.3387980461120605,3.3651,2743970.0],["2012-09-07",3.3651,3.5447,3.3650872707366943,3.4922,12072254.0],["2012-09-10",3.4922,3.6718,3.492154359817505,3.5973,14336406.0],["2012-09-11",3.5973,3.6849,3.5272,3.6455,13406388.0],["2012-09-12",3.6455,3.7726,3.6105,3.6499,12217990.0],["2012-09-13",3.6499,3.6587,3.5754,3.5754,7083490.0],["2012-09-14",3.5754,3.7989,3.5754055976867676,3.6543,11599234.0],["2012-09-17",3.6543,3.7025,3.5491,3.5754,7444318.0],["2012-09-18",3.5754,3.5754055976867676,3.4922,3.5184,5142358.0],["2012-09-19",3.5184,3.6324,3.5184,3.6192,5965582.0],["2012-09-20",3.6192,3.619222402572632,3.4614834785461426,3.4615,5128232.0],["2012-09-21",3.4615,3.5623,3.4308,3.4922,5365446.0],["2012-09-24",3.4922,3.6192,3.4352,3.5973,6826876.0],["2012-09-25",3.5973,3.6105,3.5141,3.5316,5603380.0],["2012-09-26",3.5316,3.5316,3.387,3.3914,4695956.0],["2012-09-27",3.3914,3.5272,3.3782,3.4878,5114430.0],["2012-09-28",3.4878,3.57102370262146,3.4615,3.571,6663870.0],["2012-10-08",3.571,3.6105,3.5491,3.5666,3753972.0],["2012-10-09",3.5666,3.6587,3.5623,3.6367,7249064.0],["2012-10-10",3.6367,3.7726,3.6017,3.7419,19352540.0],["2012-10-11",3.7419,3.7945,3.4615,3.4878,25329074.0],["2012-10-12",3.4878,3.4877731800079346,3.3432,3.387,19194354.0],["2012-10-15",3.387,3.4133,3.2906,3.3344,7298242.0],["2012-10-16",3.3344,3.3958,3.3213,3.3826,5150878.0],["2012-10-17",3.3826,3.4264,3.3563,3.3739,3759062.0],["2012-10-18",3.3739,3.4352,3.3738508224487305,3.4177,6431348.0],["2012-10-19",3.4177,3.4352,3.3914,3.422,3562388.0],["2012-10-22",3.422,3.4571,3.3476,3.444,4597972.0],["2012-10-23",3.444,3.4439568519592285,3.3651,3.3782,4227604.0],["2012-10-24",3.3782,3.3958,3.33,3.3563,3279208.0],["2012-10-25",3.3563,3.3958,3.3037,3.3125,4119594.0],["2012-10-26",3.3125,3.33,3.1592,3.1767,5317974.0],["2012-10-29",3.1767,3.1986,3.1285,3.146,2830272.0],["2012-10-30",3.146,3.1942,3.1372,3.146,2117626.0],["2012-10-31",3.146,3.1723,3.1329,3.1548,2088148.0],["2012-11-01",3.1548,3.2336,3.1547694206237793,3.203,3775582.0],["2012-11-02",3.203,3.238,3.1854,3.2161,2662910.0],["2012-11-05",3.2161,3.2643,3.1898,3.2336,3048334.0],["2012-11-06",3.2336,3.2424,3.1592,3.1898,2368776.0],["2012-11-07",3.1898,3.2468,3.1898231506347656,3.2117,2666968.0],["2012-11-08",3.2117,3.2161,3.0803,3.0847,4509554.0],["2012-11-09",3.0847,3.089,3.0233,3.0365,3395102.0],["2012-11-12",3.0365,3.0803,3.0233,3.0496,1879496.0],["2012-11-13",3.0496,3.0759,2.997,3.0058,1956470.0],["2012-11-14",3.0058,3.0496,2.9751,3.0102,2825338.0],["2012-11-15",3.0102,3.010176181793213,2.9269,2.9357,2180874.0],["2012-11-16",2.9357,2.962,2.9138,2.9532,1785022.0],["2012-11-19",2.9532,2.9883,2.9269,2.9795,1858156.0],["2012-11-20",2.9795,3.0189,2.9664,2.9883,1568126.0],["2012-11-21",2.9883,3.0146,2.962,3.0146,1550700.0],["2012-11-22",3.0146,3.0146,2.9751,2.997,1588750.0],["2012-11-23",2.997,3.0146,2.9445,2.997,1989612.0],["2012-11-26",2.997,3.0146,2.9488,2.9795,1343100.0],["2012-11-27",2.9795,2.9883,2.8393,2.87,2627474.0],["2012-11-28",2.87,2.87,2.5852,2.6859,3427144.0],["2012-11-29",2.6859,2.7166,2.5939,2.6728,1920188.0],["2012-11-30",2.6728,2.6947,2.6071,2.6728,1652622.0],["2012-12-03",2.6728,2.6859,2.6070663928985596,2.6071,1000734.0],["2012-12-04",2.6071,2.629,2.5457,2.6114,1876144.0],["2012-12-05",2.6114,2.756,2.6114,2.7166,3381204.0],["2012-12-06",2.7166,2.7429,2.6903,2.6947,1790148.0],["2012-12-07",2.6947,2.8042,2.6772,2.7692,3552100.0],["2012-12-10",2.7692,2.8393,2.7604,2.8174,3175976.0],["2012-12-11",2.8174,2.9795,2.7736,2.8612,5785536.0],["2012-12-12",2.8612,2.8612008094787598,2.7911,2.8305,3161606.0],["2012-12-13",2.8305,2.8305294513702393,2.7604,2.7648,2676470.0],["2012-12-14",2.7648,2.8963,2.7604,2.8743,4621216.0],["2012-12-17",2.8743,3.0233,2.8612,2.9225,7090898.0],["2012-12-18",2.9225,2.962,2.8831,2.9269,4262048.0],["2012-12-19",2.9269,2.9576,2.8831,2.905,3423322.0],["2012-12-20",2.905,2.9576,2.8612,2.9357,5294316.0],["2012-12-21",2.9357,3.0452,2.8963,3.0058,8611598.0],["2012-12-24",3.0058,3.0978,2.9926,3.0452,9266270.0],["2012-12-25",3.0452,3.1197,2.9576,3.0847,10443072.0],["2012-12-26",3.0847,3.1285,3.054,3.1285,8267748.0],["2012-12-27",3.1285,3.387,3.128479242324829,3.1548,18289730.0],["2012-12-28",3.1548,3.2424,3.1022,3.2117,8594162.0],["2012-12-31",3.2117,3.3125,3.1679,3.2818,8556676.0],["2013-01-04",3.2818,3.3607,3.1723,3.2161,8089658.0],["2013-01-07",3.2161,3.2161126136779785,3.1329,3.1723,6385412.0],["2013-01-08",3.1723,3.2161,3.1416,3.1767,5673890.0],["2013-01-09",3.1767,3.1898,3.111,3.1416,5749692.0],["2013-01-10",3.1416,3.1854,3.1285,3.1592,4060838.0],["2013-01-11",3.1592,3.1723,3.0803,3.0934,4457926.0],["2013-01-14",3.0934,3.2073,3.0715,3.1898,5072534.0],["2013-01-15",3.1898,3.2599,3.1811,3.2468,8193200.0],["2013-01-16",3.2468,3.3607,3.2073,3.2643,13022996.0],["2013-01-17",3.2643,3.2862,3.1679,3.1679,6781976.0],["2013-01-18",3.1679,3.2424,3.1679,3.2205,4401260.0],["2013-01-21",3.2205,3.238,3.1898,3.2073,4094008.0],["2013-01-22",3.2073,3.2117,3.1022,3.1285,6685936.0],["2013-01-23",3.1285,3.1416,3.0803,3.1241,3408278.0],["2013-01-24",3.1241,3.1767,3.0803,3.0978,4524586.0],["2013-01-25",3.0978,3.146,3.0715,3.1066,3141158.0],["2013-01-28",3.1066,3.1854,3.106572151184082,3.1592,4110470.0],["2013-01-29",3.1592,3.1986,3.1416,3.1942,5415838.0],["2013-01-30",3.1942,3.2775,3.1767,3.1942,5931440.0],["2013-01-31",3.1942,3.3563,3.1811,3.3169,20898676.0],["2013-02-01",3.3169,3.316890001296997,3.2336,3.2818,9912300.0],["2013-02-04",3.2818,3.3826,3.2775,3.3344,14046042.0],["2013-02-05",3.3344,3.334416627883911,3.238,3.3037,8486288.0],["2013-02-06",3.3037,3.3388,3.2687,3.3037,5654212.0],["2013-02-07",3.3037,3.4878,3.303744316101074,3.3563,13132074.0],["2013-02-08",3.3563,3.387,3.3169,3.3519,6154116.0],["2013-02-18",3.3519,3.3695,3.2906,3.3037,7415326.0],["2013-02-19",3.3037,3.3125,3.2117,3.2205,5609140.0],["2013-02-20",3.2205,3.2599,3.203,3.2512,4243634.0],["2013-02-21",3.2512,3.2511651515960693,3.1153,3.1416,6146506.0],["2013-02-22",3.1416,3.1592,3.1285,3.1416,3408398.0],["2013-02-25",3.1416,3.1898,3.141624689102173,3.1767,2600290.0],["2013-02-26",3.1767,3.176677703857422,3.0934,3.1066,4425130.0],["2013-02-27",3.1066,3.146,3.0978,3.1285,3838214.0],["2013-02-28",3.1285,3.1986,3.1241,3.1942,5298512.0],["2013-03-01",3.1942,3.2073,3.1635,3.1942,3990320.0],["2013-03-04",3.1942,3.194204092025757,3.0233,3.0365,6539640.0],["2013-03-05",3.0365,3.1416,3.0364654064178467,3.1241,4102178.0],["2013-03-06",3.1241,3.2205,3.111,3.1854,6902542.0],["2013-03-07",3.1854,3.2073,3.1416,3.1811,5571232.0],["2013-03-08",3.1811,3.2205,3.1416,3.1548,3644222.0],["2013-03-11",3.1548,3.1723,3.1372,3.1504,2511692.0],["2013-03-12",3.1504,3.1986,3.0365,3.0934,4925958.0],["2013-03-13",3.0934,3.1416,3.0628,3.1153,3229944.0],["2013-03-14",3.1153,3.1416,3.0671,3.1241,2150596.0],["2013-03-15",3.1241,3.4352,3.124098062515259,3.4352,18534500.0],["2013-03-18",3.4352,3.571,3.3169,3.4089,45957844.0],["2013-03-19",3.4089,3.4089043140411377,3.2205,3.3169,22245216.0],["2013-03-20",3.3169,3.4878,3.2512,3.4878,25419778.0],["2013-03-21",3.4878,3.5929,3.4001,3.5535,40907544.0],["2013-03-22",3.5535,3.553497791290283,3.4089,3.4659,18021428.0],["2013-03-25",3.4659,3.4834,3.3826,3.422,11293608.0],["2013-03-26",3.422,3.628,3.387,3.571,33438312.0],["2013-03-27",3.571,3.6017,3.4702,3.5623,19193032.0],["2013-03-28",3.5623,3.562260866165161,3.33,3.3651,16058850.0],["2013-03-29",3.3651,3.4396,3.3476,3.3739,7696560.0],["2013-04-01",3.3739,3.3958,3.2731,3.3081,12908082.0],["2013-04-02",3.3081,3.3476,3.238,3.2731,9460606.0],["2013-04-03",3.2731,3.2775,3.1197,3.146,10491232.0],["2013-04-08",3.146,3.1460063457489014,3.0408,3.1197,5825900.0],["2013-04-09",3.1197,3.1986,3.1197,3.1767,5412504.0],["2013-04-10",3.1767,3.2205,3.1066,3.146,5888382.0],["2013-04-11",3.146,3.1811,3.0934,3.1022,4240654.0],["2013-04-12",3.1022,3.2073,3.102189779281616,3.1372,6038150.0],["2013-04-15",3.1372,3.1372427940368652,3.0058,3.0146,5704034.0],["2013-04-16",3.0146,3.0452,2.9094,3.0277,3829344.0],["2013-04-17",3.0277,3.0452,3.0014,3.0365,2422394.0],["2013-04-18",3.0365,3.0584,2.9839,3.0233,2740962.0],["2013-04-19",3.0233,3.1241,3.0058,3.0978,4884826.0],["2013-04-22",3.0978,3.1197,3.0452,3.111,4453732.0],["2013-04-23",3.111,3.1109533309936523,2.9488,2.9795,6192238.0],["2013-04-24",2.9795,3.2161,2.9795045852661133,3.146,8685066.0],["2013-04-25",3.146,3.1898,3.1022,3.1197,6096776.0],["2013-04-26",3.1197,3.1679,3.0847,3.089,3100602.0],["2013-05-02",3.089,3.1241,3.0584,3.1022,2866814.0],["2013-05-03",3.1022,3.203,3.0847,3.1635,6684710.0],["2013-05-06",3.1635,3.2775,3.1635329723358154,3.2117,8725688.0],["2013-05-07",3.2117,3.2599,3.1767,3.2512,6883076.0],["2013-05-08",3.2512,3.3213,3.2117,3.3125,9460584.0],["2013-05-09",3.3125,3.3344,3.2599,3.2862,7345998.0],["2013-05-10",3.2862,3.4177,3.2205,3.3739,12606592.0],["2013-05-13",3.3739,3.4352,3.2906,3.3958,15357304.0],["2013-05-14",3.3958,3.4001,3.33,3.33,8689746.0],["2013-05-15",3.33,3.3519,3.2994,3.3388,5826332.0],["2013-05-16",3.3388,3.4133,3.2994,3.4045,12187284.0],["2013-05-17",3.4045,3.4133,3.3344,3.4089,11150626.0],["2013-05-20",3.4089,3.4352,3.3695,3.4133,12325396.0],["2013-05-21",3.4133,3.4396,3.3782,3.4264,11137130.0],["2013-05-22",3.4264,3.5316,3.3739,3.4001,13651680.0],["2013-05-23",3.4001,3.4001407623291016,3.2906,3.2994,10318200.0],["2013-05-24",3.2994,3.3782,3.299363374710083,3.3695,7292246.0],["2013-05-27",3.3695,3.4045,3.3125,3.3826,7424438.0],["2013-05-28",3.3826,3.5053,3.3607,3.479,19446366.0],["2013-05-29",3.479,3.6587,3.4790101051330566,3.6148,36381398.0],["2013-05-30",3.6148,3.6806,3.536,3.6192,16459978.0],["2013-05-31",3.6192,3.7594,3.5841689109802246,3.5842,18190044.0],["2013-06-03",3.5842,3.6367,3.5141,3.5623,9037896.0],["2013-06-04",3.5623,3.5973,3.5053,3.5491,8114814.0],["2013-06-05",3.5491,3.6630375385284424,3.5184,3.663,9135250.0],["2013-06-06",3.663,3.7156,3.5404,3.5623,9004712.0],["2013-06-07",3.5623,3.5886,3.3344,3.387,11918508.0],["2013-06-13",3.387,3.386995792388916,3.1767,3.1854,7122984.0],["2013-06-14",3.1854,3.2468,3.1679,3.2205,4473966.0],["2013-06-17",3.2205,3.2862,3.146,3.2687,6866028.0],["2013-06-18",3.2687,3.3125,3.2249,3.2643,4956074.0],["2013-06-19",3.2643,3.2994,3.1767,3.295,4958568.0],["2013-06-20",3.295,3.2949817180633545,3.2117,3.2643,4556138.0],["2013-06-21",3.2643,3.5404,3.1811,3.4177,13996858.0],["2013-06-24",3.4177,3.5097,3.2205,3.2994,14098642.0],["2013-06-25",3.2994,3.299363374710083,2.9707,3.1986,12119264.0],["2013-06-26",3.1986,3.2424,3.111,3.2249,6948952.0],["2013-06-27",3.2249,3.2599,3.0628,3.111,8023794.0],["2013-06-28",3.111,3.1811,2.9883,3.0671,4751214.0],["2013-07-01",3.0671,3.2336,3.0671374797821045,3.2117,8119368.0],["2013-07-02",3.2117,3.2731,3.1986,3.2512,3801440.0],["2013-07-03",3.2512,3.2775,3.1592,3.2599,4156816.0],["2013-07-04",3.2599,3.4177,3.1898,3.3257,8349486.0],["2013-07-05",3.3257,3.3519,3.273073673248291,3.2731,5263048.0],["2013-07-08",3.2731,3.273073673248291,3.0759,3.089,4709752.0],["2013-07-09",3.089,3.146,3.0146,3.0496,4680556.0],["2013-07-10",3.0496,3.2008,3.0496110916137695,3.2008,5173548.0],["2013-07-11",3.2008,3.3297,3.183,3.2585,8339120.0],["2013-07-12",3.2585,3.3341,3.2408,3.3163,8417332.0],["2013-07-15",3.3163,3.3786,3.2897,3.3074,6293166.0],["2013-07-16",3.3074,3.4586,3.303,3.4364,11881796.0],["2013-07-17",3.4364,3.4453,3.3208,3.3297,8834164.0],["2013-07-18",3.3297,3.4319,3.2808,3.3875,7938038.0],["2013-07-19",3.3875,3.4453,3.2274,3.2319,7341322.0],["2013-07-22",3.2319,3.2674,3.1385,3.2452,8178856.0],["2013-07-23",3.2452,3.343,3.2052,3.3119,8713012.0],["2013-07-24",3.3119,3.4186,3.2852,3.3875,10851800.0],["2013-07-25",3.3875,3.4275,3.298558235168457,3.2986,6520118.0],["2013-07-26",3.2986,3.3252,3.2008,3.2452,5790124.0],["2013-07-29",3.2452,3.2452127933502197,3.1652,3.1741,4800710.0],["2013-07-30",3.1741,3.2497,3.1252,3.1919,3326046.0],["2013-07-31",3.1919,3.2408,3.191866636276245,3.2185,1978014.0],["2013-08-01",3.2185,3.2986,3.2185397148132324,3.2941,4827464.0],["2013-08-02",3.2941,3.3341,3.223,3.2274,6108522.0],["2013-08-05",3.2274,3.3786,3.223,3.3652,11373166.0],["2013-08-06",3.3652,3.383,3.3163,3.3519,8156876.0],["2013-08-07",3.3519,3.4675,3.3208,3.3652,16036912.0],["2013-08-08",3.3652,3.4586,3.3475,3.3741,12134364.0],["2013-08-09",3.3741,3.4897,3.3741321563720703,3.4853,17170128.0],["2013-08-12",3.4853,3.5742,3.4319,3.5031,19573992.0],["2013-08-13",3.5031,3.5031,3.383,3.4586,16516426.0],["2013-08-14",3.4586,3.4897,3.4053,3.4364,10369962.0],["2013-08-15",3.4364,3.4942,3.4053,3.423,9008718.0],["2013-08-16",3.423,3.4497,3.2897,3.3074,10696894.0],["2013-08-19",3.3074,3.3697,3.2497,3.3608,6010830.0],["2013-08-20",3.3608,3.3875,3.2897,3.3074,5385536.0],["2013-08-21",3.3074,3.4319,3.2986,3.4141,7391782.0],["2013-08-22",3.4141,3.4319,3.3563,3.3697,6117582.0],["2013-08-23",3.3697,3.4497,3.3163,3.4408,10109052.0],["2013-08-26",3.4408,3.4942,3.4275,3.4853,10718068.0],["2013-08-27",3.4853,3.5075,3.4453,3.4764,7919276.0],["2013-08-28",3.4764,3.5653,3.4052,3.5431,15415418.0],["2013-08-29",3.5431,3.5431,3.4364,3.4453,12887888.0],["2013-08-30",3.4453,3.5164,3.423,3.4453,9882476.0],["2013-09-02",3.4453,3.4942,3.3652,3.463,7337230.0],["2013-09-03",3.463,3.5653,3.4408,3.5342,13599426.0],["2013-09-04",3.5342,3.6364,3.5119,3.5386,15534686.0],["2013-09-05",3.5386,3.6542,3.4986,3.5564,11931884.0],["2013-09-06",3.5564,3.6231,3.4719,3.592,10512374.0],["2013-09-09",3.592,3.6898,3.591961145401001,3.6631,14341156.0],["2013-09-10",3.6631,3.7031,3.6009,3.6542,11449354.0],["2013-09-11",3.6542,3.7564,3.6231,3.6453,16689606.0],["2013-09-12",3.6453,3.6453073024749756,3.5697,3.6053,9543064.0],["2013-09-13",3.6053,3.8009,3.592,3.752,19215490.0],["2013-09-16",3.752,3.8765,3.6987,3.7253,13098146.0],["2013-09-17",3.7253,3.7564,3.6542,3.7253,9094868.0],["2013-09-18",3.7253,3.7387,3.6231,3.712,7790298.0],["2013-09-23",3.712,3.8498,3.6898,3.8009,11193760.0],["2013-09-24",3.8009,3.9476,3.7253,3.912,15745766.0],["2013-09-25",3.912,3.9654,3.8231,3.8587,11404592.0],["2013-09-26",3.8587,3.9387,3.8142,3.8231,9792140.0],["2013-09-27",3.8231,3.872,3.8098,3.8276,6901248.0],["2013-09-30",3.8276,3.8898,3.7787,3.872,6554992.0],["2013-10-08",3.872,3.872027635574341,3.7787,3.8098,7452396.0],["2013-10-09",3.8098,3.8097903728485107,3.7387,3.7476,9424710.0],["2013-10-10",3.7476,3.8409,3.7298,3.8098,7849120.0],["2013-10-11",3.8098,3.8542,3.7965,3.8142,6474420.0],["2013-10-14",3.8142,3.8542,3.7431,3.8142,9160054.0],["2013-10-15",3.8142,3.8454,3.7609,3.8098,8682346.0],["2013-10-16",3.8098,3.8098,3.5964,3.5964,9572288.0],["2013-10-17",3.5964,3.6364,3.5831,3.5964,6302000.0],["2013-10-18",3.5964,3.6275,3.5875,3.5964,3602228.0],["2013-10-21",3.5964,3.6675,3.5831,3.6586,5147834.0],["2013-10-22",3.6586,3.7031,3.6364,3.6542,4760272.0],["2013-10-23",3.6542,3.7476,3.6453,3.7209,9688276.0],["2013-10-24",3.7209,3.7431,3.6453,3.7253,4230724.0],["2013-10-25",3.7253,3.752,3.6809,3.7431,8116002.0],["2013-10-28",3.7431,3.8098,3.7075,3.7698,4226250.0],["2013-10-29",3.7698,4.0276,3.7431,3.9787,26466738.0],["2013-10-30",3.9787,4.0143,3.8809,3.9432,11771866.0],["2013-10-31",3.9432,4.0987,3.872,3.9476,11102724.0],["2013-11-01",3.9476,4.1921,3.8365,4.1565,25834536.0],["2013-11-04",4.1565,4.2054,4.0987,4.201,14026338.0],["2013-11-05",4.201,4.2099,4.0987,4.1832,14726912.0],["2013-11-06",4.1832,4.201,4.0454,4.0899,9878074.0],["2013-11-07",4.0899,4.201,4.0054,4.1432,7604760.0],["2013-11-08",4.1432,4.1476,3.9787,4.0009,7703644.0],["2013-11-11",4.0009,4.1121,3.9654,4.0721,6817356.0],["2013-11-12",4.0721,4.0854,3.9343,3.9832,7485166.0],["2013-11-13",3.9832,4.0232,3.9254,3.9743,3582908.0],["2013-11-14",3.9743,4.067629337310791,3.8943,4.0676,4271370.0],["2013-11-15",4.0676,4.2899,4.0543,4.1788,8783560.0],["2013-11-18",4.1788,4.2499,4.1165,4.201,6883574.0],["2013-11-19",4.201,4.3032,4.1254,4.2721,6501350.0],["2013-11-20",4.2721,4.4633,4.2588,4.4188,10212314.0],["2013-11-21",4.4188,4.4455,4.2943,4.3566,6468674.0],["2013-11-22",4.3566,4.401,4.2455,4.2588,4754728.0],["2013-11-25",4.2588,4.321,4.2143,4.2677,3445954.0],["2013-11-26",4.2677,4.4455,4.2588,4.4055,5873464.0],["2013-11-27",4.4055,4.4411,4.3655,4.401,2666186.0],["2013-11-28",4.401,4.5166,4.3655,4.4233,5202676.0],["2013-11-29",4.4233,4.5522,4.3922,4.4677,5896720.0],["2013-12-02",4.4677,4.467724800109863,4.1788,4.281,7892906.0],["2013-12-03",4.281,4.5522,4.2321,4.5077,4771428.0],["2013-12-04",4.5077,4.6678,4.4811,4.5255,7610160.0],["2013-12-05",4.5255,4.7567,4.4988,4.6944,10614542.0],["2013-12-06",4.6944,4.8367,4.6144,4.7967,8145498.0],["2013-12-09",4.7967,4.9212,4.7345,4.8056,7457264.0],["2013-12-10",4.8056,4.8145,4.6233,4.6811,6773376.0],["2013-12-11",4.6811,4.9034,4.6278,4.8856,11381400.0],["2013-12-12",4.8856,4.9701,4.8011,4.9701,9538516.0],["2013-12-13",4.9701,5.3791,4.8989,5.2857,19570166.0],["2013-12-16",5.2857,5.2857,5.0501,5.0856,14505188.0],["2013-12-17",5.0856,5.3213,4.6455,4.6767,20617562.0],["2013-12-18",4.6767,4.8323,4.4944,4.69,12430650.0],["2013-12-19",4.69,4.8456,4.6189,4.69,9861836.0],["2013-12-20",4.69,4.7834,4.6278,4.6811,6529414.0],["2013-12-23",4.6811,4.7967,4.5477,4.7967,6776690.0],["2013-12-24",4.7967,5.0012,4.7611,4.9612,10726176.0],["2013-12-25",4.9612,5.1746,4.8989,5.1612,11831212.0],["2013-12-26",5.1612,5.2546,4.9701,5.0234,11585552.0],["2013-12-27",5.0234,5.1479,4.9478,5.0634,6070378.0],["2013-12-30",5.0634,5.1168,4.9034,4.979,8479598.0],["2013-12-31",4.979,5.1212,4.9078,5.099,6958652.0],["2014-01-02",5.099,5.1123,4.9878,5.0945,4259334.0],["2014-01-03",5.0945,5.099,4.903382778167725,4.9034,5842474.0],["2014-01-06",4.9034,4.979,4.7789,4.9523,5462982.0],["2014-01-07",4.9523,5.0501,4.89,5.0323,5047986.0],["2014-01-08",5.0323,5.219,4.9967,5.0012,6446906.0],["2014-01-09",5.0012,5.0723,4.9701,5.0145,4629622.0],["2014-01-10",5.0145,5.1123,4.9523,5.0501,3713470.0],["2014-01-13",5.0501,5.1479,4.9345,5.0056,4158770.0],["2014-01-14",5.0056,5.1568,4.9612,5.1479,6268358.0],["2014-01-15",5.1479,5.1923,5.0634,5.179,6357210.0],["2014-01-16",5.179,5.2813,5.1257,5.1568,7268536.0],["2014-01-17",5.1568,5.2057,5.0412,5.1746,5184558.0],["2014-01-20",5.1746,5.2146,5.1123,5.1746,4090354.0],["2014-01-21",5.1746,5.2901411056518555,5.1568,5.2901,6639742.0],["2014-01-22",5.2901,5.6813,5.2457,5.5791,14413932.0],["2014-01-23",5.5791,5.6858,5.5258,5.588,7693464.0],["2014-01-24",5.588,5.7791,5.5569,5.6147,7856014.0],["2014-01-27",5.6147,5.8236,5.614662170410156,5.7791,8234738.0],["2014-01-28",5.7791,5.8014,5.5302,5.6502,6012260.0],["2014-01-29",5.6502,5.7391,5.5835,5.6502,3659862.0],["2014-01-30",5.6502,5.8014,5.6102,5.7302,3738166.0],["2014-02-07",5.7302,5.730244159698486,5.5924,5.668,4254642.0],["2014-02-10",5.668,5.9258,5.6458,5.8636,6226408.0],["2014-02-11",5.8636,5.9836,5.6236,5.7258,8302196.0],["2014-02-12",5.7258,5.725800037384033,5.5169,5.6369,7724528.0],["2014-02-13",5.6369,5.8458,5.588,5.708,7419530.0],["2014-02-14",5.708,5.8058,5.6502,5.708,4500660.0],["2014-02-17",5.708,5.7436,5.6191,5.7169,6696262.0],["2014-02-18",5.7169,5.8369,5.6725,5.8192,6407374.0],["2014-02-19",5.8192,6.2104,5.819154262542725,6.1881,14319604.0],["2014-02-20",6.1881,6.3482,5.8547,5.8992,8785958.0],["2014-02-21",5.8992,5.9747,5.7703,5.8636,4939498.0],["2014-02-24",5.8636,5.86361026763916,5.5346,5.7258,5740890.0],["2014-02-25",5.7258,5.7703,5.1523,5.3879,17903120.0],["2014-02-26",5.3879,5.4146,5.1612,5.3879,5208272.0],["2014-02-27",5.3879,5.508,5.2457,5.2724,4642916.0],["2014-02-28",5.2724,5.3568,5.179,5.339,3993688.0],["2014-03-03",5.339,5.5035,5.2857,5.4769,3484428.0],["2014-03-04",5.4769,5.5124,5.3835,5.4857,3653714.0],["2014-03-05",5.4857,5.5569,5.4013,5.4546,2869590.0],["2014-03-06",5.4546,5.468,5.3346,5.4591,3566442.0],["2014-03-07",5.4591,5.5791,5.4235,5.4591,4783528.0],["2014-03-10",5.4591,5.5569,5.3435,5.4457,4556454.0],["2014-03-11",5.4457,5.445733547210693,5.339,5.3879,2450054.0],["2014-03-12",5.3879,5.445733547210693,5.3346,5.4457,2334022.0],["2014-03-13",5.4457,5.5391,5.4235,5.5035,2311912.0],["2014-03-14",5.5035,5.508,5.4013,5.428,1797912.0],["2014-03-17",5.428,5.4813,5.3746,5.4635,1713736.0],["2014-03-18",5.4635,5.6947,5.4502,5.6902,5614148.0],["2014-03-19",5.6902,5.6902360916137695,5.5791,5.6502,3353402.0],["2014-03-20",5.6502,5.7347,5.507970333099365,5.508,2785446.0],["2014-03-21",5.508,5.5435,5.2724,5.4635,4857608.0],["2014-03-24",5.4635,5.468,5.3568,5.3879,2840518.0],["2014-03-25",5.3879,5.4324,5.3124,5.3702,2313032.0],["2014-03-26",5.3702,5.4057,5.3346,5.3791,1916628.0],["2014-03-27",5.3791,5.3790507316589355,5.2635,5.3035,5052270.0],["2014-03-28",5.3035,5.3346,5.1879,5.3124,4582830.0],["2014-03-31",5.3124,5.339,5.2546,5.3124,4007956.0],["2014-04-01",5.3124,5.3257,5.2679,5.3124,1738604.0],["2014-04-02",5.3124,5.3657,5.2724,5.3079,1925224.0],["2014-04-03",5.3079,5.4146,5.2812,5.3257,2663690.0],["2014-04-04",5.3257,5.3613,5.3213,5.339,1323182.0],["2014-04-08",5.339,5.4502,5.3213,5.339,2361658.0],["2014-04-09",5.339,5.4457,5.3124,5.4235,2119622.0],["2014-04-10",5.4235,5.4457,5.4013,5.4235,2116004.0],["2014-04-11",5.4235,5.423504829406738,5.3479,5.3613,1596380.0],["2014-04-14",5.3613,5.4146,5.3435,5.3746,2066980.0],["2014-04-15",5.3746,5.4102,5.2057,5.3257,4522362.0],["2014-04-16",5.3257,5.3791,5.2501,5.3524,4236756.0],["2014-04-17",5.3524,5.428,5.2901,5.428,3257138.0],["2014-04-18",5.428,5.4857,5.3613,5.4457,2795140.0],["2014-04-21",5.4457,5.445733547210693,5.3702,5.3879,2113974.0],["2014-04-22",5.3879,5.4991,5.3435,5.4857,2949454.0],["2014-04-23",5.4857,5.5124,5.3835,5.3924,1724404.0],["2014-04-24",5.3924,5.5302,5.3791,5.5213,2974250.0],["2014-04-25",5.5213,5.5524,5.4057,5.5035,3959392.0],["2014-04-28",5.5035,5.508,5.3835,5.3968,2429878.0],["2014-04-29",5.3968,5.468,5.3702,5.4324,2173112.0],["2014-04-30",5.4324,5.8636,5.3835,5.8236,11262610.0],["2014-05-05",5.8236,6.1303,5.8014,6.0459,10855478.0],["2014-05-06",6.0459,6.0814,5.8903,5.9881,5714410.0],["2014-05-07",5.9881,6.077,5.8458,5.8636,4304364.0],["2014-05-08",5.8636,5.9703,5.7347,5.8547,3469828.0],["2014-05-09",5.8547,6.0414,5.8547,5.8992,4853028.0],["2014-05-12",5.8992,6.446,5.899173736572266,6.3037,13083482.0],["2014-05-13",6.3037,6.303715229034424,5.8903,5.9303,10263114.0],["2014-05-14",5.9303,5.9303,5.668,5.7969,7284180.0],["2014-05-15",5.7969,5.796926975250244,5.339,5.3791,11132842.0],["2014-05-16",5.3791,5.5169,5.3346,5.5124,5008198.0],["2014-05-19",5.5124,5.512415885925293,5.3702,5.4591,2231920.0],["2014-05-20",5.4591,5.5302,5.3702,5.4102,3071336.0],["2014-05-21",5.4102,5.4502,5.3435,5.428,1319436.0],["2014-05-22",5.428,5.5524,5.427951335906982,5.4502,2277676.0],["2014-05-23",5.4502,5.5124,5.4235,5.4368,1226282.0],["2014-05-26",5.4368,5.4769,5.4013,5.4368,2497530.0],["2014-05-27",5.4368,5.4635,5.3924,5.4413,1637820.0],["2014-05-28",5.4413,5.4635,5.4057,5.4457,2064156.0],["2014-05-29",5.4457,5.5969,5.4191,5.4991,4207178.0],["2014-05-30",5.4991,5.5391,5.4546,5.5169,2066256.0],["2014-06-03",5.5169,5.5346,5.3835,5.4902,4397598.0],["2014-06-04",5.4902,5.4946,5.3568,5.3835,4712772.0],["2014-06-05",5.3835,5.383495807647705,5.1168,5.1923,9010188.0],["2014-06-06",5.1923,5.2323,5.1746,5.1968,3272070.0],["2014-06-09",5.1968,5.2812,5.1612,5.2279,1980648.0],["2014-06-10",5.2279,5.299,5.2012,5.2857,1128158.0],["2014-06-11",5.2857,5.3213,5.2679,5.3168,1533396.0],["2014-06-12",5.3168,5.3168134689331055,5.2235,5.2501,1812208.0],["2014-06-13",5.2501,5.3791,5.2012,5.339,3244726.0],["2014-06-16",5.339,5.3702,5.2901,5.339,1882588.0],["2014-06-17",5.339,5.3702,5.2946,5.3035,1414504.0],["2014-06-18",5.3035,5.3302,5.2679,5.2946,1328840.0],["2014-06-19",5.2946,5.3657,5.139,5.219,1752432.0],["2014-06-20",5.219,5.5258,5.2146,5.5169,4706052.0],["2014-06-23",5.5169,5.5569,5.428,5.4724,2794846.0],["2014-06-24",5.4724,6.0192,5.3657,5.3702,110997284.0],["2014-06-25",5.3702,5.37015962600708,4.8323,5.0234,73360582.0],["2014-06-26",5.0234,5.023410797119141,4.89,4.9478,38833362.0],["2014-06-27",4.9478,4.9923,4.8723,4.8856,32696168.0],["2014-06-30",4.8856,4.9212,4.8456,4.8945,16503278.0],["2014-07-01",4.8945,4.9656,4.8812,4.9301,18058008.0],["2014-07-02",4.9301,5.1034,4.930055141448975,5.0901,33013590.0],["2014-07-03",5.0901,5.1701,5.0367,5.1079,24782736.0],["2014-07-04",5.1079,5.3702,5.107876300811768,5.339,39139152.0],["2014-07-07",5.339,5.3657,5.2501,5.2813,20675842.0],["2014-07-08",5.2813,5.2813,5.1079,5.219,18445562.0],["2014-07-09",5.219,5.2504,5.1024,5.1069,15720326.0],["2014-07-10",5.1069,5.1607,5.08,5.1159,9717300.0],["2014-07-11",5.1159,5.228,5.089,5.1652,9638696.0],["2014-07-14",5.1652,5.21,5.1114,5.1966,11301578.0],["2014-07-15",5.1966,5.2235,5.1159,5.1383,10498102.0],["2014-07-16",5.1383,5.1562,5.0397,5.0755,10507950.0],["2014-07-17",5.0755,5.0935,5.0307,5.0531,6622840.0],["2014-07-18",5.0531,5.0845,5.0262,5.0531,4577132.0],["2014-07-21",5.0531,5.0576,4.941,4.9724,7014154.0],["2014-07-22",4.9724,5.0576,4.9679,5.0486,6057128.0],["2014-07-23",5.0486,5.08,4.9545,4.9903,8853736.0],["2014-07-24",4.9903,5.0172,4.941,4.9859,6708262.0],["2014-07-25",4.9859,5.1562,4.985860824584961,5.1114,12403022.0],["2014-07-28",5.1114,5.2369,5.111403942108154,5.2011,17709652.0],["2014-07-29",5.2011,5.2325,5.1562,5.2145,14348466.0],["2014-07-30",5.2145,5.2594,5.1697,5.2235,13004598.0],["2014-07-31",5.2235,5.3625,5.21,5.3401,18415784.0],["2014-08-01",5.3401,5.3446,5.2145,5.228,16416324.0],["2014-08-04",5.228,5.3132,5.1831,5.2908,12190188.0],["2014-08-05",5.2908,5.3984,5.290750980377197,5.3401,15009836.0],["2014-08-06",5.3401,5.3849,5.2773,5.367,12511082.0],["2014-08-07",5.367,5.4028,5.2773,5.2997,11747536.0],["2014-08-08",5.2997,5.3535,5.2683,5.3132,9823172.0],["2014-08-11",5.3132,5.4118,5.313170909881592,5.4028,14161154.0],["2014-08-12",5.4028,5.5553,5.4028,5.5374,18555394.0],["2014-08-13",5.5374,5.7795,5.537354946136475,5.766,23845590.0],["2014-08-14",5.766,5.8243,5.6853,5.6898,17219958.0],["2014-08-15",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-18",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-19",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-20",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-21",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-22",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-25",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-26",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-27",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-28",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-08-29",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-01",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-02",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-03",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-04",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-05",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-09",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-10",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-11",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-12",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-15",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-16",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-17",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-18",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-19",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-22",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-23",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-24",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-25",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-26",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-29",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-09-30",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-08",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-09",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-10",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-13",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-14",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-15",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-16",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-17",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-20",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-21",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-22",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-23",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-24",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-27",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-28",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-29",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-30",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-10-31",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-03",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-04",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-05",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-06",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-07",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-10",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-11",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-12",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-13",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-14",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-17",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-18",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-19",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-20",5.6898,5.68980073928833,5.6898,5.6898,0.0],["2014-11-21",5.6898,6.2682,5.68980073928833,6.2682,711864.0],["2014-11-24",6.2682,6.895913124084473,6.268195152282715,6.8959,433138.0],["2014-11-25",6.8959,7.586400032043457,6.895913124084473,7.5864,86108298.0],["2014-11-26",7.5864,8.348626136779785,7.4071,8.3486,64837991.0],["2014-11-27",8.3486,9.1826,8.348626136779785,9.1826,35326426.0],["2014-11-28",9.1826,10.0973,9.182592391967773,9.4157,105425047.0],["2014-12-01",9.4157,9.415745735168457,8.806,8.8867,53545274.0],["2014-12-02",8.8867,9.0122,8.6266,8.8867,42872360.0],["2014-12-03",8.8867,9.5772,8.4473,9.2185,84326571.0],["2014-12-04",9.2185,9.218462944030762,8.8418,9.0122,63133816.0],["2014-12-05",9.0122,9.012213706970215,8.1244,8.3217,60342822.0],["2014-12-08",8.3217,8.5728,8.1782,8.2948,31985697.0],["2014-12-09",8.2948,8.3576,7.6761,7.703,42403135.0],["2014-12-10",7.703,8.0527,7.4967,8.0168,26431360.0],["2014-12-11",8.0168,8.1334,7.8016,8.1244,22078373.0],["2014-12-12",8.1244,8.3307,8.0706,8.1334,20659009.0],["2014-12-15",8.1334,8.3038,7.9003,8.241,19976065.0],["2014-12-16",8.241,8.2769,8.0706,8.1424,19964895.0],["2014-12-17",8.1424,8.142376899719238,7.7478,7.8823,23850925.0],["2014-12-18",7.8823,8.1603,7.882324695587158,8.0168,20445347.0],["2014-12-19",8.0168,8.016834259033203,7.6761,7.7926,18016718.0],["2014-12-22",7.7926,7.8465,7.1739,7.2546,17929254.0],["2014-12-23",7.2546,7.425,7.0842,7.2456,9171574.0],["2014-12-24",7.2456,7.5505,7.245640277862549,7.425,10189980.0],["2014-12-25",7.425,7.5864,7.3174,7.4429,9553614.0],["2014-12-26",7.4429,7.5147,7.3622,7.4698,11046692.0],["2014-12-29",7.4698,8.214117050170898,7.4429,8.2141,43119715.0],["2014-12-30",8.2141,8.4921,7.972,7.981,40624575.0],["2014-12-31",7.981,8.0617,7.6312,7.9003,18482325.0],["2015-01-05",7.9003,8.2321,7.6581,8.0079,29501790.0],["2015-01-06",8.0079,8.007868766784668,7.7299,7.9899,20499957.0],["2015-01-07",7.9899,8.1603,7.8465,7.9272,16844925.0],["2015-01-08",7.9272,7.9451,7.7209,7.7299,11956234.0],["2015-01-09",7.7299,7.8823,7.694,7.703,9397314.0],["2015-01-12",7.703,7.702975273132324,7.3981,7.434,10479298.0],["2015-01-13",7.434,7.5595,7.425,7.5416,6817050.0],["2015-01-14",7.5416,7.6402,7.4429,7.4698,6397395.0],["2015-01-15",7.4698,7.5685,7.3891,7.5236,7472189.0],["2015-01-16",7.5236,7.6671,7.5147,7.5774,9817596.0],["2015-01-19",7.5774,7.5774312019348145,7.1649,7.2367,12723684.0],["2015-01-20",7.2367,7.5057,7.236672878265381,7.4609,7690489.0],["2015-01-21",7.4609,7.8106,7.4608564376831055,7.7388,16130203.0],["2015-01-22",7.7388,8.1155,7.6581,7.9541,27211406.0],["2015-01-23",7.9541,8.0527,7.7388,7.7837,18515166.0],["2015-01-26",7.7837,7.9541,7.7568,7.8913,14865477.0],["2015-01-27",7.8913,7.963,7.7568,7.8823,14345095.0],["2015-01-28",7.8823,7.9451,7.7837,7.9003,10992339.0],["2015-01-29",7.9003,7.900259017944336,7.5774,7.6761,13035279.0],["2015-01-30",7.6761,7.7747,7.5864,7.5954,7763344.0],["2015-02-02",7.5954,7.703,7.425,7.6223,7657510.0],["2015-02-03",7.6223,7.8016,7.622270107269287,7.7657,9064952.0],["2015-02-04",7.7657,7.8823,7.7209,7.8554,13386916.0],["2015-02-05",7.8554,7.8554229736328125,7.8554,7.8554,0.0],["2015-02-06",7.8554,7.8554229736328125,7.8554,7.8554,0.0],["2015-02-09",7.8554,7.8554229736328125,7.8554,7.8554,0.0],["2015-02-10",7.8554,7.8554229736328125,7.8554,7.8554,0.0],["2015-02-11",7.8554,7.8554229736328125,7.8554,7.8554,0.0],["2015-02-12",7.8554,7.8554229736328125,7.8554,7.8554,0.0],["2015-02-13",7.8554,7.8554229736328125,7.8554,7.8554,0.0],["2015-02-16",7.8554,7.8554229736328125,7.8554,7.8554,0.0],["2015-02-17",7.8554,8.519,7.8554229736328125,7.9182,35129904.0],["2015-02-25",7.9182,7.9182,7.918193340301514,7.9182,0.0],["2015-02-26",7.9182,8.2231,7.918193340301514,8.1244,21647212.0],["2015-02-27",8.1244,8.1513,8.0168,8.0886,18215745.0],["2015-03-02",8.0886,8.4652,8.088573455810547,8.4383,44449657.0],["2015-03-03",8.4383,9.075,8.3307,8.7432,57178563.0],["2015-03-04",8.7432,8.806,8.528,8.7073,27953105.0],["2015-03-05",8.7073,8.8329,8.528,8.797,25438962.0],["2015-03-06",8.797,8.9315,8.5907,8.6984,28977454.0],["2015-03-09",8.6984,8.698354721069336,8.4024,8.5011,17879692.0],["2015-03-10",8.5011,8.5818,8.3397,8.4293,20930932.0],["2015-03-11",8.4293,8.5818,8.3935,8.4742,15157726.0],["2015-03-12",8.4742,8.4921,8.3038,8.3217,15815851.0],["2015-03-13",8.3217,8.4562,8.2948,8.4204,12129722.0],["2015-03-16",8.4204,8.6356,8.420366287231445,8.5818,22142553.0],["2015-03-17",8.5818,8.8239,8.581779479980469,8.7611,37671791.0],["2015-03-18",8.7611,9.1378,8.6984,9.0301,43437337.0],["2015-03-19",9.0301,9.1288,8.8777,8.9853,44266742.0],["2015-03-20",8.9853,9.3978,8.8867,9.2543,46103757.0],["2015-03-23",9.2543,9.5503,9.2543,9.3709,44724967.0],["2015-03-24",9.3709,9.5413,8.9674,9.2364,40870485.0],["2015-03-25",9.2364,9.4068,9.1916,9.3171,32131882.0],["2015-03-26",9.3171,9.3978,9.1736,9.2005,27878786.0],["2015-03-27",9.2005,9.344,9.1288,9.2633,25034912.0],["2015-03-30",9.2633,9.4157,9.2364,9.3799,34298135.0],["2015-03-31",9.3799,10.0255,9.379874229431152,9.6399,61269376.0],["2015-04-01",9.6399,9.8193,9.4785,9.7475,39022106.0],["2015-04-02",9.7475,9.9717,9.6668,9.909,38935926.0],["2015-04-03",9.909,10.2945,9.7834,10.2228,46391602.0],["2015-04-07",10.2228,10.6712,10.1421,10.5546,43421278.0],["2015-04-08",10.5546,10.6263,9.9628,10.178,42285626.0],["2015-04-09",10.178,10.2587,9.3709,9.7655,34067100.0],["2015-04-10",9.7655,9.9628,9.6041,9.9,24179884.0],["2015-04-13",9.9,10.0883,9.8731,10.0704,27591579.0],["2015-04-14",10.0704,10.070363998413086,9.7744,9.9538,29347960.0],["2015-04-15",9.9538,9.953788757324219,9.4157,9.4247,25030475.0],["2015-04-16",9.4247,9.631,9.0212,9.5682,19185796.0],["2015-04-17",9.5682,9.8282,9.56818962097168,9.7386,23697138.0],["2015-04-20",9.7386,10.0166,9.6848,9.7744,36470749.0],["2015-04-21",9.7744,10.169004440307617,9.774441719055176,10.169,32323880.0],["2015-04-22",10.169,10.3753,10.169,10.2945,37028388.0],["2015-04-23",10.2945,10.6443,10.0883,10.5098,55345601.0],["2015-04-24",10.5098,11.55,10.2766,11.4693,81116167.0],["2015-04-27",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-04-28",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-04-29",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-04-30",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-04",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-05",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-06",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-07",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-08",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-11",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-12",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-13",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-14",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-15",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-18",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-19",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-20",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-21",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-22",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-25",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-26",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-27",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-28",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-05-29",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-01",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-02",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-03",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-04",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-05",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-08",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-09",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-10",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-11",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-12",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-15",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-16",11.4693,11.4693,11.469274520874023,11.4693,0.0],["2015-06-17",11.4693,11.5415,11.469274520874023,11.5415,0.0],["2015-06-18",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-06-19",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-06-23",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-06-24",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-06-25",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-06-26",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-06-29",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-06-30",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-01",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-02",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-03",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-06",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-07",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-08",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-09",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-10",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-13",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-14",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-15",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-16",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-17",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-20",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-21",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-22",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-23",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-24",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-27",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-28",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-29",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-30",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-07-31",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-03",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-04",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-05",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-06",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-07",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-10",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-11",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-12",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-13",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-14",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-17",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-18",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-19",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-20",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-21",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-24",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-25",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-26",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-27",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-28",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-08-31",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-01",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-02",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-07",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-08",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-09",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-10",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-11",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-14",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-15",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-16",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-17",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-18",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-21",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-22",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-23",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-24",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-25",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-28",11.5415,11.6227,10.3413,11.5415,81116167.0],["2015-09-29",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-09-30",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-08",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-09",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-12",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-13",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-14",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-15",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-16",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-19",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-20",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-21",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-22",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-23",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-26",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-27",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-28",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-29",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-10-30",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-02",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-03",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-04",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-05",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-06",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-09",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-10",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-11",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-12",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-13",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-16",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-17",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-18",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-19",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-20",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-23",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-24",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-25",11.5415,11.5415,11.541465759277344,11.5415,0.0],["2015-11-26",11.5415,12.6153,11.541465759277344,11.6588,109622606.0],["2015-11-27",11.6588,11.6768,10.4947,10.4947,60951919.0],["2015-11-30",10.4947,10.494702339172363,9.4479,9.6104,47778785.0],["2015-12-01",9.6104,10.0525,9.3577,9.6735,31192958.0],["2015-12-02",9.6735,9.836,9.0509,9.2945,21174754.0],["2015-12-03",9.2945,10.224,9.294533729553223,10.224,14488641.0],["2015-12-04",10.224,11.1895,10.223987579345703,10.5308,58086328.0],["2015-12-07",10.5308,10.9639,10.224,10.7925,31983859.0],["2015-12-08",10.7925,10.792488098144531,9.9713,10.0977,26088937.0],["2015-12-09",10.0977,10.3684,9.6194,9.7548,20339275.0],["2015-12-10",9.7548,9.9082,9.5021,9.6645,16110642.0],["2015-12-11",9.6645,10.1518,9.3848,10.1518,20650547.0],["2015-12-14",10.1518,10.3954,9.845,10.1789,23172562.0],["2015-12-15",10.1789,10.233,9.8901,9.9984,20418754.0],["2015-12-16",9.9984,10.1789,9.854,9.9352,15378332.0],["2015-12-17",9.9352,10.7835,9.935225486755371,10.5128,36462272.0],["2015-12-18",10.5128,10.8737,10.3503,10.7113,37389901.0],["2015-12-21",10.7113,10.711273193359375,10.3774,10.5037,21700459.0],["2015-12-22",10.5037,10.7835,10.4767,10.612,17805019.0],["2015-12-23",10.612,10.612010955810547,9.9623,10.0796,22715441.0],["2015-12-24",10.0796,10.1879,9.854,10.0525,12857648.0],["2015-12-25",10.0525,10.052536010742188,10.0525,10.0525,0.0],["2015-12-28",10.0525,10.3864,9.9533,9.9803,15268845.0],["2015-12-29",9.9803,10.0616,9.836,10.0164,10012730.0],["2015-12-30",10.0164,10.1247,9.8179,9.9623,10832431.0],["2015-12-31",9.9623,10.0977,9.8991,9.9262,12993127.0],["2016-01-04",9.9262,10.0525,8.9336,8.9516,11517937.0],["2016-01-05",8.9516,9.0419,8.2207,8.5726,16321671.0],["2016-01-06",8.5726,9.068938255310059,8.572628021240234,9.0689,14657759.0],["2016-01-07",9.0689,9.068938255310059,8.1666,8.1846,3007500.0],["2016-01-08",8.1846,8.6268,7.4176,8.1846,16382843.0],["2016-01-11",8.1846,8.18460464477539,7.3634,7.3634,15066246.0],["2016-01-12",7.3634,7.4988,6.9393,7.1469,12643388.0],["2016-01-13",7.1469,7.2642,6.6776,6.7047,10690175.0],["2016-01-14",6.7047,7.0296,6.434,6.9393,15278550.0],["2016-01-15",6.9393,7.1378,6.5152,6.6145,12567951.0],["2016-01-18",6.6145,6.7859,6.3347,6.6686,11316316.0],["2016-01-19",6.6686,7.0115,6.6054,6.9574,13712968.0],["2016-01-20",6.9574,7.0205,6.804,6.8491,10761974.0],["2016-01-21",6.8491,6.9032,6.542268753051758,6.5423,10349556.0],["2016-01-22",6.5423,6.9213,6.4159,6.9032,13142782.0],["2016-01-25",6.9032,7.0386,6.8762,6.9935,11397944.0],["2016-01-26",6.9935,6.993460655212402,6.3257,6.3708,11364605.0],["2016-01-27",6.3708,6.5152,5.9647,6.2806,10860236.0],["2016-01-28",6.2806,6.3437,5.8745,5.9016,7878148.0],["2016-01-29",5.9016,6.2625,5.7662,6.1272,9083737.0],["2016-02-01",6.1272,6.3257,5.9196,6.0279,8517657.0],["2016-02-02",6.0279,6.3257,6.0279107093811035,6.2716,8090676.0],["2016-02-03",6.2716,6.3437,6.1272,6.3167,5547000.0],["2016-02-04",6.3167,6.5874,6.316673278808594,6.452,8932390.0],["2016-02-05",6.452,6.6325,6.443,6.4881,9207618.0],["2016-02-15",6.4881,6.7047,6.1362,6.6325,8976658.0],["2016-02-16",6.6325,6.8401,6.5603,6.7769,12805009.0],["2016-02-17",6.7769,6.8671,6.6596,6.7949,10632703.0],["2016-02-18",6.7949,6.8852,6.7227,6.7408,8945339.0],["2016-02-19",6.7408,6.822,6.6957,6.7408,6533065.0],["2016-02-22",6.7408,6.9664,6.740793228149414,6.8401,9942540.0],["2016-02-23",6.8401,7.0025,6.822,6.9754,9948026.0],["2016-02-24",6.9754,7.3003,6.8761,7.2461,16485871.0],["2016-02-25",7.2461,7.3634,6.5242,6.5964,18663257.0],["2016-02-26",6.5964,6.8491,6.3437,6.4971,12011403.0],["2016-02-29",6.4971,6.6957,5.8474,6.1091,13323212.0],["2016-03-01",6.1091,6.2716,5.9557,6.2084,9009055.0],["2016-03-02",6.2084,6.5423,6.1452,6.5152,16214771.0],["2016-03-03",6.5152,7.164912700653076,6.515197277069092,7.1649,15672854.0],["2016-03-04",7.1649,7.3273,6.6957,6.804,26879536.0],["2016-03-07",6.804,7.1288,6.803959846496582,7.0296,18732326.0],["2016-03-08",7.0296,7.0566,6.6776,6.9393,14673887.0],["2016-03-09",6.9393,6.9393181800842285,6.2716,6.5152,12340521.0],["2016-03-10",6.5152,6.5964,6.3708,6.3979,7028054.0],["2016-03-11",6.3979,6.5693,6.2806,6.443,6465194.0],["2016-03-14",6.443,6.6866,6.443006992340088,6.5964,9983054.0],["2016-03-15",6.5964,6.6235,6.4701,6.4881,5696859.0],["2016-03-16",6.4881,6.5964,6.3167,6.3708,6681498.0],["2016-03-17",6.3708,6.6235,6.370815753936768,6.5603,9567039.0],["2016-03-18",6.5603,6.9303,6.56031608581543,6.804,16913184.0],["2016-03-21",6.804,6.9844,6.7949,6.9213,17099485.0],["2016-03-22",6.9213,6.921268939971924,6.7408,6.813,12637183.0],["2016-03-23",6.813,6.9122,6.7769,6.8942,10593581.0],["2016-03-24",6.8942,6.894197940826416,6.6686,6.6686,11217192.0],["2016-03-25",6.6686,6.7679,6.6054,6.7047,7104756.0],["2016-03-28",6.7047,6.8401,6.6596,6.6957,9410814.0],["2016-03-29",6.6957,6.7588,6.58738899230957,6.5874,7588177.0],["2016-03-30",6.5874,6.8491,6.58738899230957,6.831,9716828.0],["2016-03-31",6.831,6.8762,6.7227,6.7859,9013668.0],["2016-04-01",6.7859,6.9935,6.7137,6.9393,16062220.0],["2016-04-05",6.9393,7.0747,6.8671,7.0566,16654412.0],["2016-04-06",7.0566,7.0566277503967285,6.9032,6.9754,11283766.0],["2016-04-07",6.9754,7.0205,6.7859,6.7949,10554191.0],["2016-04-08",6.7949,7.0657,6.7137,6.8762,14255689.0],["2016-04-11",6.8762,7.0657,6.876150131225586,6.9935,15038208.0],["2016-04-12",6.9935,6.9935,6.822,6.9032,8439499.0],["2016-04-13",6.9032,7.4807,6.903222560882568,7.201,31547545.0],["2016-04-14",7.201,7.2912,7.0657,7.183,15521256.0],["2016-04-15",7.183,7.2371,7.0837,7.1198,10891824.0],["2016-04-18",7.1198,7.119793891906738,6.9122,6.9664,9167077.0],["2016-04-19",6.9664,7.0566,6.9032,7.0115,8398618.0],["2016-04-20",7.0115,7.1288,6.425,6.5423,15065908.0],["2016-04-21",6.5423,6.804,6.452,6.5874,10913421.0],["2016-04-22",6.5874,6.6957,6.4611,6.6145,6293472.0],["2016-04-25",6.6145,6.7679,6.4971,6.5964,6239778.0],["2016-04-26",6.5964,6.7137,6.5423,6.6506,7581556.0],["2016-04-27",6.6506,6.6957,6.5693,6.5693,6157625.0],["2016-04-28",6.5693,6.6415,6.4159,6.5242,6012202.0],["2016-04-29",6.5242,6.7498,6.524221420288086,6.6866,8969829.0],["2016-05-03",6.6866,6.8491,6.6415,6.8401,10206357.0],["2016-05-04",6.8401,6.9303,6.7859,6.8671,10917804.0],["2016-05-05",6.8671,6.867125988006592,6.6776,6.7949,9269939.0],["2016-05-06",6.7949,6.8401,6.4972,6.5062,10648581.0],["2016-05-09",6.5062,6.5062,6.506174087524414,6.5062,0.0],["2016-05-10",6.5062,6.5062,6.506174087524414,6.5062,0.0],["2016-05-11",6.5062,6.5062,6.506174087524414,6.5062,0.0],["2016-05-12",6.5062,6.5062,6.506174087524414,6.5062,0.0],["2016-05-13",6.5062,6.5062,6.506174087524414,6.5062,0.0],["2016-05-16",6.5062,6.5784,6.0189,6.4069,18115181.0],["2016-05-17",6.4069,6.5242,6.1542,6.1903,14085933.0],["2016-05-18",6.1903,6.190340042114258,5.7121,5.8565,11501525.0],["2016-05-19",5.8565,5.9738,5.8204,5.9286,8520588.0],["2016-05-20",5.9286,6.452,5.928649425506592,6.2535,16038371.0],["2016-05-23",6.2535,6.3076,6.1813,6.2174,11208138.0],["2016-05-24",6.2174,6.217410564422607,5.9557,5.9918,9719641.0],["2016-05-25",5.9918,6.0821,5.9738,6.0099,6156794.0],["2016-05-26",6.0099,6.0369,5.8745,6.0279,5837040.0],["2016-05-27",6.0279,6.1813,5.9738,6.0279,8061073.0],["2016-05-30",6.0279,6.1633,5.8835,6.046,7086350.0],["2016-05-31",6.046,6.2806,6.045958995819092,6.2716,14495668.0],["2016-06-01",6.2716,6.3798,6.2264,6.3167,13618626.0],["2016-06-02",6.3167,6.3618,6.2174,6.3076,11998672.0],["2016-06-03",6.3076,6.3528,6.2535,6.2896,12112828.0],["2016-06-06",6.2896,6.3618,6.1813,6.2264,11414656.0],["2016-06-07",6.2264,6.2806,6.1994,6.2535,9200624.0],["2016-06-08",6.2535,6.253506660461426,6.1001,6.1272,9782746.0],["2016-06-13",6.1272,6.127172470092773,5.856459140777588,5.8565,11056260.0],["2016-06-14",5.8565,5.9196,5.7662,5.8384,7894185.0],["2016-06-15",5.8384,6.2716,5.7572,6.2716,18055068.0],["2016-06-16",6.2716,6.3347,6.1542,6.2264,16989043.0],["2016-06-17",6.2264,6.8491,6.226435661315918,6.8491,8246054.0],["2016-06-20",6.8491,7.5349,6.849079608917236,7.3544,74566123.0],["2016-06-21",7.3544,7.35441255569458,6.9393,7.0115,49881809.0],["2016-06-22",7.0115,7.2642,6.9664,7.0386,31492406.0],["2016-06-23",7.0386,7.4356,6.9574,7.21,40519089.0],["2016-06-24",7.21,7.210031509399414,6.6866,7.0205,30556101.0],["2016-06-27",7.0205,7.201,6.9032,7.1649,24859264.0],["2016-06-28",7.1649,7.164912700653076,6.9754,7.0927,20912037.0],["2016-06-29",7.0927,7.3093,7.092722415924072,7.1198,25906691.0],["2016-06-30",7.1198,7.192,6.9393,7.0115,16454266.0],["2016-07-01",7.0115,7.0747,6.9213,6.9574,12227351.0],["2016-07-04",6.9574,7.3544,6.9483,7.2551,33135660.0],["2016-07-05",7.2551,7.2912,7.1198,7.192,20128290.0],["2016-07-06",7.192,7.35441255569458,7.1108,7.3544,28377992.0],["2016-07-07",7.3544,7.9951,7.35441255569458,7.589,47785474.0],["2016-07-08",7.589,7.6072,7.4073,7.4254,22103783.0],["2016-07-11",7.4254,7.6799,7.3345,7.3527,25770181.0],["2016-07-12",7.3527,7.7072,7.171,7.6799,38049320.0],["2016-07-13",7.6799,7.8072,7.5163,7.6527,32207985.0],["2016-07-14",7.6527,7.652653217315674,7.4345,7.4709,16315043.0],["2016-07-15",7.4709,7.5072,7.3436,7.4254,13142076.0],["2016-07-18",7.4254,7.5618,7.3709,7.4709,15518456.0],["2016-07-19",7.4709,7.4981,7.3073,7.3891,11044942.0],["2016-07-20",7.3891,7.4436,7.3345,7.4073,8542809.0],["2016-07-21",7.4073,7.4981,7.3618,7.4254,11176554.0],["2016-07-22",7.4254,7.425436973571777,7.1891,7.1982,11370390.0],["2016-07-25",7.1982,7.2346,7.0619,7.1255,10633514.0],["2016-07-26",7.1255,7.3527,7.0982,7.2709,10164613.0],["2016-07-27",7.2709,7.3255,6.8165,6.8892,14917127.0],["2016-07-28",6.8892,6.9528,6.7529,6.8619,9523932.0],["2016-07-29",6.8619,6.9074,6.7983,6.8074,5391073.0],["2016-08-01",6.8074,6.8438,6.5802,6.662,7061178.0],["2016-08-02",6.662,6.7074,6.6347,6.6983,4713781.0],["2016-08-03",6.6983,6.7165,6.6256,6.6711,5698545.0],["2016-08-04",6.6711,6.7529,6.6165,6.6893,7201188.0],["2016-08-05",6.6893,6.6983,6.5711,6.5984,8851836.0],["2016-08-08",6.5984,6.7438,6.4802,6.7256,9577776.0],["2016-08-09",6.7256,6.8801,6.725609302520752,6.8256,10119996.0],["2016-08-10",6.8256,6.9165,6.762,6.8529,9124691.0],["2016-08-11",6.8529,6.852850437164307,6.6529,6.662,6730682.0],["2016-08-12",6.662,6.7438,6.6256,6.7347,4434638.0],["2016-08-15",6.7347,7.0346,6.7074,7.0164,14983040.0],["2016-08-16",7.0164,7.5345,7.016445636749268,7.28,29712039.0],["2016-08-17",7.28,7.280017852783203,7.1073,7.1437,12395088.0],["2016-08-18",7.1437,7.2346,7.0801,7.2164,10511669.0],["2016-08-19",7.2164,7.216397285461426,7.0982,7.1164,7202567.0],["2016-08-22",7.1164,7.116422176361084,6.9528,6.9619,7102240.0],["2016-08-23",6.9619,7.0619,6.9256,6.9983,5133002.0],["2016-08-24",6.9983,7.0255,6.9256,6.9437,4917190.0],["2016-08-25",6.9437,6.943737030029297,6.7347,6.8529,6841665.0],["2016-08-26",6.8529,6.9346,6.8438,6.871,5612118.0],["2016-08-29",6.871,6.9801,6.8074,6.9437,5967093.0],["2016-08-30",6.9437,7.1437,6.943737030029297,7.0619,9194153.0],["2016-08-31",7.0619,7.0892,6.9437,7.0164,5666740.0],["2016-09-01",7.0164,7.0346,6.843761444091797,6.8438,7023603.0],["2016-09-02",6.8438,6.8892,6.7801,6.8165,6062932.0],["2016-09-05",6.8165,6.9256,6.8074,6.8529,4902208.0],["2016-09-06",6.8529,6.9256,6.7347,6.9165,7948825.0],["2016-09-07",6.9165,7.0164,6.8983,6.9346,8763478.0],["2016-09-08",6.9346,7.0619,6.9346,6.9983,8719759.0],["2016-09-09",6.9983,7.0346,6.9074,6.9165,6476255.0],["2016-09-12",6.9165,6.9164719581604,6.6529,6.662,7933078.0],["2016-09-13",6.662,6.7347,6.6529,6.7074,4035963.0],["2016-09-14",6.7074,6.707432270050049,6.5893,6.6438,4000071.0],["2016-09-19",6.6438,6.7529,6.6438,6.7165,3824597.0],["2016-09-20",6.7165,6.7165207862854,6.6256,6.6438,4435584.0],["2016-09-21",6.6438,7.0255,6.643810749053955,6.9074,17713615.0],["2016-09-22",6.9074,6.971,6.7983,6.8529,9810213.0],["2016-09-23",6.8529,6.971,6.852850437164307,6.8801,6887424.0],["2016-09-26",6.8801,6.880116939544678,6.662,6.6711,6373782.0],["2016-09-27",6.6711,6.7438,6.6347,6.7347,3250277.0],["2016-09-28",6.7347,6.7892,6.7165,6.7438,3655931.0],["2016-09-29",6.7438,6.7892,6.7074,6.7165,3757239.0],["2016-09-30",6.7165,6.7165207862854,6.662,6.7074,4356927.0],["2016-10-10",6.7074,6.871,6.7074,6.8619,6647620.0],["2016-10-11",6.8619,6.9528,6.8256,6.9256,8540928.0],["2016-10-12",6.9256,6.9619,6.8529,6.9074,5876812.0],["2016-10-13",6.9074,6.952826023101807,6.8438,6.9528,5468144.0],["2016-10-14",6.9528,7.6527,6.952826023101807,7.3345,43169322.0],["2016-10-17",7.3345,7.334549427032471,7.0892,7.1619,22839848.0],["2016-10-18",7.1619,7.2073,6.9983,7.171,16572075.0],["2016-10-19",7.171,7.2164,7.0437,7.0892,13256300.0],["2016-10-20",7.0892,7.18,7.0528,7.0892,9556975.0],["2016-10-21",7.0892,7.1346,6.9619,7.0528,8417476.0],["2016-10-24",7.0528,7.2346,7.0164,7.1982,13998748.0],["2016-10-25",7.1982,7.2528,7.1528,7.2437,10089484.0],["2016-10-26",7.2437,7.2891,7.1891,7.1891,9992505.0],["2016-10-27",7.1891,7.2437,7.1346,7.1982,5648459.0],["2016-10-28",7.1982,7.3164,7.18,7.1982,9986167.0],["2016-10-31",7.1982,7.2528,7.0982,7.18,7926039.0],["2016-11-01",7.18,7.2618,7.180042266845703,7.2255,7558977.0],["2016-11-02",7.2255,7.4163,7.1891,7.3164,17105627.0],["2016-11-03",7.3164,7.589,7.28,7.4981,24659104.0],["2016-11-04",7.4981,7.6254,7.3982,7.4618,13505878.0],["2016-11-07",7.4618,8.0435,7.4163,7.7254,26601468.0],["2016-11-08",7.7254,7.9435,7.689,7.7345,20603893.0],["2016-11-09",7.7345,7.9435,7.5527,7.7799,16663074.0],["2016-11-10",7.7799,8.2616,7.779895782470703,7.9798,25487901.0],["2016-11-11",7.9798,8.5797,7.9798,8.3616,38523589.0],["2016-11-14",8.3616,8.361568450927734,7.998,8.0798,28386683.0],["2016-11-15",8.0798,8.1253,7.8617,7.9344,15537964.0],["2016-11-16",7.9344,8.0435,7.889,7.9617,9552714.0],["2016-11-17",7.9617,8.1344,7.898,8.0707,8913898.0],["2016-11-18",8.0707,8.1344,7.8162,7.8708,11455045.0],["2016-11-21",7.8708,7.9344,7.7345,7.8162,11461682.0],["2016-11-22",7.8162,7.9617,7.7799,7.8799,9079823.0],["2016-11-23",7.8799,7.9435,7.8253,7.889,9651044.0],["2016-11-24",7.889,8.0798,7.8708,7.9617,13544098.0],["2016-11-25",7.9617,7.998022079467773,7.7254,7.998,8998231.0],["2016-11-28",7.998,8.0707,7.9435,8.0435,10604309.0],["2016-11-29",8.0435,8.043464660644531,7.9071,7.9162,9011054.0],["2016-11-30",7.9162,7.998,7.7526,7.8162,8585121.0],["2016-12-01",7.8162,7.898,7.5345,7.589,14409023.0],["2016-12-02",7.589,7.689,7.4618,7.5345,9175103.0],["2016-12-05",7.5345,7.6072,7.38,7.5709,5239415.0],["2016-12-06",7.5709,7.6436,7.4709,7.5436,5388189.0],["2016-12-07",7.5436,7.5981,7.4436,7.5799,5388327.0],["2016-12-08",7.5799,7.6981,7.5709,7.5799,6841712.0],["2016-12-09",7.5799,7.5799431800842285,7.4527,7.48,5828653.0],["2016-12-12",7.48,7.5163,6.9983,7.071,10408822.0],["2016-12-13",7.071,7.1346,6.8165,7.0801,7027664.0],["2016-12-14",7.0801,7.1437,6.9619,6.971,5448890.0],["2016-12-15",6.971,7.1164,6.9074,7.0346,6807389.0],["2016-12-16",7.0346,7.1437,6.9892,7.1164,4738983.0],["2016-12-19",7.1164,7.2073,7.0619,7.1982,6575529.0],["2016-12-20",7.1982,7.4618,7.1619,7.3709,8619190.0],["2016-12-21",7.3709,7.4709,7.3255,7.4073,3982559.0],["2016-12-22",7.4073,7.5345,7.3891,7.3982,4087061.0],["2016-12-23",7.3982,7.4527,7.3345,7.4163,3599657.0],["2016-12-26",7.4163,7.416347503662109,7.2437,7.3345,3980455.0],["2016-12-27",7.3345,7.3982,7.3073,7.3618,2855400.0],["2016-12-28",7.3618,7.4436,7.2618,7.3073,3808373.0],["2016-12-29",7.3073,7.3618,7.1891,7.3527,4245527.0],["2016-12-30",7.3527,7.38,7.2618,7.3255,3150175.0],["2017-01-03",7.3255,7.452702522277832,7.2891,7.4527,4984839.0],["2017-01-04",7.4527,7.5072,7.4163,7.48,4713707.0],["2017-01-05",7.48,7.5345,7.4345,7.4436,3736401.0],["2017-01-06",7.4436,7.4709,7.3527,7.3982,3333566.0],["2017-01-09",7.3982,7.4981,7.38,7.4527,3081408.0],["2017-01-10",7.4527,7.5163,7.3891,7.4073,4209644.0],["2017-01-11",7.4073,7.4709,7.3709,7.3709,3803503.0],["2017-01-12",7.3709,7.3982,7.2891,7.3164,2795033.0],["2017-01-13",7.3164,7.3527,7.1982,7.2528,3728304.0],["2017-01-16",7.2528,7.3255,6.8256,7.0346,5550174.0],["2017-01-17",7.0346,7.1619,6.971,7.1255,3270127.0],["2017-01-18",7.1255,7.1619,7.071,7.0892,2309450.0],["2017-01-19",7.0892,7.0982,6.9528,7.0074,3110222.0],["2017-01-20",7.0074,7.1891,6.9801,7.1528,4574097.0],["2017-01-23",7.1528,7.4618,7.0982,7.3709,7453279.0],["2017-01-24",7.3709,7.4618,7.3164,7.3436,4204682.0],["2017-01-25",7.3436,7.3982,7.3073,7.3436,3226392.0],["2017-01-26",7.3436,7.6981,7.343637466430664,7.6617,12753292.0],["2017-02-03",7.6617,7.661742210388184,7.48,7.5436,7435839.0],["2017-02-06",7.5436,7.5981,7.4073,7.4981,8294850.0],["2017-02-07",7.4981,7.5618,7.4073,7.48,5591524.0],["2017-02-08",7.48,7.5163,7.3618,7.5072,6207031.0],["2017-02-09",7.5072,7.5799431800842285,7.4709,7.5799,7724129.0],["2017-02-10",7.5799,7.6799,7.5345,7.6345,9436978.0],["2017-02-13",7.6345,8.0253,7.634475231170654,7.7254,13097904.0],["2017-02-14",7.7254,7.7617,7.6163,7.7254,6415797.0],["2017-02-15",7.7254,7.7253618240356445,7.5163,7.5436,7453230.0],["2017-02-16",7.5436,7.8072,7.4981,7.8072,13267710.0],["2017-02-17",7.8072,7.8072,7.6163,7.6708,10850843.0],["2017-02-20",7.6708,7.7708,7.6072,7.7526,6539022.0],["2017-02-21",7.7526,8.5252,7.7072,8.5252,28037022.0],["2017-02-22",8.5252,9.3795,8.525164604187012,8.8614,99686412.0],["2017-02-23",8.8614,9.5885,8.7978,9.3613,116803985.0],["2017-02-24",9.3613,9.361320495605469,8.5888,8.6978,66914304.0],["2017-02-27",8.6978,8.9796,8.6433,8.7069,44329862.0],["2017-02-28",8.7069,8.8524,8.5524,8.7251,35771709.0],["2017-03-01",8.7251,8.8524,8.5524,8.6433,30216547.0],["2017-03-02",8.6433,8.9796,8.643316268920898,8.7342,36249503.0],["2017-03-03",8.7342,8.7706,8.2798,8.3525,35295779.0],["2017-03-06",8.3525,8.5161,8.2979,8.407,21828380.0],["2017-03-07",8.407,8.407011985778809,8.0707,8.1798,32909989.0],["2017-03-08",8.1798,8.2343,8.098,8.2252,15888977.0],["2017-03-09",8.2252,8.4525,8.1798,8.1889,24992268.0],["2017-03-10",8.1889,8.2252,8.0071,8.1525,15822907.0],["2017-03-13",8.1525,8.2343,8.0253,8.1889,12323962.0],["2017-03-14",8.1889,8.2979,8.1344,8.1616,15741476.0],["2017-03-15",8.1616,8.2707,8.0798,8.2343,16360948.0],["2017-03-16",8.2343,8.307,8.198,8.2525,13955257.0],["2017-03-17",8.2525,8.2707,8.0435,8.0616,17148846.0],["2017-03-20",8.0616,8.098,7.9798,8.0344,8179217.0],["2017-03-21",8.0344,8.1162,8.0071,8.0798,8105114.0],["2017-03-22",8.0798,8.1071,7.9889,8.0798,8641110.0],["2017-03-23",8.0798,8.1071,7.8617,7.9435,9999894.0],["2017-03-24",7.9435,8.0253,7.789,7.9071,10285992.0],["2017-03-27",7.9071,8.0616,7.8708,8.0526,9278408.0],["2017-03-28",8.0526,8.1707,8.0071,8.1616,12180339.0],["2017-03-29",8.1616,8.2071,8.0526,8.0616,11103223.0],["2017-03-30",8.0616,8.0707,7.8617,7.8799,9726549.0],["2017-03-31",7.8799,8.23432731628418,7.87986946105957,8.2343,16027585.0],["2017-04-05",8.2343,8.4888,8.1707,8.4434,28458035.0],["2017-04-06",8.4434,8.4434,8.3161,8.3525,15119922.0],["2017-04-07",8.3525,8.4343,8.2798,8.307,11092191.0],["2017-04-10",8.307,8.407,8.1798,8.2707,12709900.0],["2017-04-11",8.2707,8.2889,7.9526,8.1707,15313517.0],["2017-04-12",8.1707,8.198,8.0071,8.098,8331657.0],["2017-04-13",8.098,8.1707,7.9889,7.998,8811968.0],["2017-04-14",7.998,8.0344,7.6981,7.7254,14610865.0],["2017-04-17",7.7254,7.7708,7.5618,7.6527,5859065.0],["2017-04-18",7.6527,7.8072,7.5981,7.5981,4998718.0],["2017-04-19",7.5981,7.898,7.589,7.6436,6894146.0],["2017-04-20",7.6436,7.789,7.5618,7.6617,5360406.0],["2017-04-21",7.6617,7.661742210388184,7.6617,7.6617,0.0],["2017-04-24",7.6617,7.661742210388184,7.6617,7.6617,0.0],["2017-04-25",7.6617,7.661742210388184,7.6617,7.6617,0.0],["2017-04-26",7.6617,7.661742210388184,7.6617,7.6617,0.0],["2017-04-27",7.6617,7.661742210388184,7.6617,7.6617,0.0],["2017-04-28",7.6617,7.661742210388184,7.6617,7.6617,0.0],["2017-05-02",7.6617,7.8344,7.5436,7.6617,7141104.0],["2017-05-03",7.6617,7.661742210388184,7.3255,7.3345,8959752.0],["2017-05-04",7.3345,7.3891,7.1982,7.1982,6870404.0],["2017-05-05",7.1982,7.2164,6.9983,7.0074,6154934.0],["2017-05-08",7.0074,7.1346,6.9165,6.9528,3897300.0],["2017-05-09",6.9528,7.2891,6.9346,7.171,5714612.0],["2017-05-10",7.171,7.2255,7.070979118347168,7.071,3413283.0],["2017-05-11",7.071,7.1255,6.9528,7.1164,4089335.0],["2017-05-12",7.1164,7.1528,6.971,7.0164,5730224.0],["2017-05-15",7.0164,7.0619,6.9165,6.9437,3963946.0],["2017-05-16",6.9437,7.0255,6.6347,7.0074,5661973.0],["2017-05-17",7.0074,7.0801,6.9619,7.0437,4235393.0],["2017-05-18",7.0437,7.0982,6.9437,6.9619,3713602.0],["2017-05-19",6.9619,7.0619,6.961914539337158,7.0074,3246354.0],["2017-05-22",7.0074,7.1346,6.9437,6.9528,4461162.0],["2017-05-23",6.9528,6.9983,6.6438,6.662,5334312.0],["2017-05-24",6.662,6.7347,6.562,6.7347,3641655.0],["2017-05-25",6.7347,6.9437,6.6893,6.8801,3502495.0],["2017-05-26",6.8801,6.971,6.7892,6.8074,4005884.0],["2017-05-31",6.8074,6.971,6.807406902313232,6.8801,3494869.0],["2017-06-01",6.8801,6.9074,6.6438,6.662,3005791.0],["2017-06-02",6.662,6.8347,6.661989212036133,6.7892,2786687.0],["2017-06-05",6.7892,6.9437,6.7892303466796875,6.8892,3468164.0],["2017-06-06",6.8892,7.1164,6.8801,7.0528,5630708.0],["2017-06-07",7.0528,7.1619,7.0164,7.1164,6396216.0],["2017-06-08",7.1164,7.1346,7.0164,7.0437,4368017.0],["2017-06-09",7.0437,7.0892,6.9983,7.0528,3648360.0],["2017-06-12",7.0528,7.0619,6.8347,6.8619,4596893.0],["2017-06-13",6.8619,7.2073,6.8256,7.1437,9474338.0],["2017-06-14",7.1437,7.1891,7.0619,7.0801,6531445.0],["2017-06-15",7.0801,7.171,7.0437,7.0982,6271749.0],["2017-06-16",7.0982,7.4527,7.0619,7.3164,13632148.0],["2017-06-19",7.3164,7.3164,7.316372394561768,7.3164,0.0],["2017-06-20",7.3164,7.3436,7.2528,7.2891,5203696.0],["2017-06-21",7.2891,7.4073,7.2164,7.2709,6637570.0],["2017-06-22",7.2709,7.3073,7.1437,7.171,5662497.0],["2017-06-23",7.171,7.2255,7.0074,7.1619,5501591.0],["2017-06-26",7.1619,7.3164,7.0982,7.2891,6529137.0],["2017-06-27",7.2891,7.3073,7.1982,7.2709,5524436.0],["2017-06-28",7.2709,7.3618,7.2437,7.2891,7114407.0],["2017-06-29",7.2891,7.4254,7.289107322692871,7.3255,7352025.0],["2017-06-30",7.3255,7.4436,7.2891,7.3982,5264443.0],["2017-07-03",7.3982,7.5072,7.3709,7.4709,7377980.0],["2017-07-04",7.4709,7.4891,7.28,7.3255,7023630.0],["2017-07-05",7.3255,7.4981,7.2891,7.4527,9481204.0],["2017-07-06",7.4527,7.689,7.4073,7.6072,14109766.0],["2017-07-07",7.6072,7.8253,7.5527,7.7708,14446275.0],["2017-07-10",7.7708,7.8617,7.6254,7.7799,15005694.0],["2017-07-11",7.7799,7.779895782470703,7.5163,7.5527,10379207.0],["2017-07-12",7.5527,7.7358,7.4611,7.7358,9463006.0],["2017-07-13",7.7358,7.8822,7.6442,7.7175,14026384.0],["2017-07-14",7.7175,7.8365,7.5985,7.7815,9727088.0],["2017-07-17",7.7815,7.781546592712402,7.278,7.3513,12598189.0],["2017-07-18",7.3513,7.6717,7.3421,7.6625,12023732.0],["2017-07-19",7.6625,8.0928,7.6625,8.0196,26795228.0],["2017-07-20",8.0196,8.2027,7.9189,7.9646,22055204.0],["2017-07-21",7.9646,8.0379,7.8548,7.928,11161573.0],["2017-07-24",7.928,8.102,7.8914,8.0104,13913853.0],["2017-07-25",8.0104,8.230128288269043,7.9646,8.2301,22539060.0],["2017-07-26",8.2301,8.4498,8.0653,8.0837,21807856.0],["2017-07-27",8.0837,8.4041,8.083653450012207,8.1111,20912562.0],["2017-07-28",8.1111,8.294214248657227,7.8639,8.2942,24931461.0],["2017-07-31",8.2942,8.5322,8.1935,8.5139,30552478.0],["2017-08-01",8.5139,8.513928413391113,8.2667,8.3125,17592988.0],["2017-08-02",8.3125,8.4498,8.1477,8.166,20955739.0],["2017-08-03",8.166,8.3034,8.0653,8.2393,12572027.0],["2017-08-04",8.2393,8.3766,8.0104,8.0653,16727065.0],["2017-08-07",8.0653,8.221,7.8182,8.1935,16999309.0],["2017-08-08",8.1935,8.4224,8.102,8.2576,20530504.0],["2017-08-09",8.2576,8.4773,8.221,8.3217,14973385.0],["2017-08-10",8.3217,8.321677207946777,7.983,8.0196,13467653.0],["2017-08-11",8.0196,8.0928,7.6625,7.7358,13751558.0],["2017-08-14",7.7358,7.9372,7.735771656036377,7.8822,7308302.0],["2017-08-15",7.8822,7.9372,7.6992,7.7266,8112402.0],["2017-08-16",7.7266,7.8273,7.6992,7.7724,6549151.0],["2017-08-17",7.7724,7.9555,7.7358,7.7999,8098172.0],["2017-08-18",7.7999,7.799855709075928,7.6168,7.7175,8049524.0],["2017-08-21",7.7175,7.8182,7.69,7.7999,7476464.0],["2017-08-22",7.7999,7.9463,7.7449,7.8914,11811901.0],["2017-08-23",7.8914,7.8914031982421875,7.6534,7.6808,8268368.0],["2017-08-24",7.6808,7.7632,7.5985,7.69,5374341.0],["2017-08-25",7.69,7.8456,7.6808,7.7815,6601965.0],["2017-08-28",7.7815,7.8365,7.69,7.8182,7739136.0],["2017-08-29",7.8182,7.9189,7.7175,7.7449,7915100.0],["2017-08-30",7.7449,7.7907,7.69,7.7815,8799530.0],["2017-08-31",7.7815,7.9372,7.7266,7.928,14428777.0],["2017-09-01",7.928,8.2301,7.8548,8.0562,25060187.0],["2017-09-04",8.0562,8.2301,7.9921,8.1569,22521031.0],["2017-09-05",8.1569,8.156891822814941,7.9646,8.0104,12928585.0],["2017-09-06",8.0104,8.4224,7.9463,8.2942,29407822.0],["2017-09-07",8.2942,8.294214248657227,8.0196,8.0562,18884877.0],["2017-09-08",8.0562,8.3125,8.0104,8.1386,19539926.0],["2017-09-11",8.1386,8.4773,8.102,8.4407,27074135.0],["2017-09-12",8.4407,8.6421,8.2667,8.3034,31020439.0],["2017-09-13",8.3034,8.4773,8.1844,8.4407,16937734.0],["2017-09-14",8.4407,8.5048,8.1477,8.1569,17491887.0],["2017-09-15",8.1569,8.3034,8.1203,8.1569,11777810.0],["2017-09-18",8.1569,8.2393,8.0745,8.2027,10240170.0],["2017-09-19",8.2027,8.2393,8.0745,8.1477,10411090.0],["2017-09-20",8.1477,8.4224,8.0837,8.3583,17397010.0],["2017-09-21",8.3583,8.4041,8.1477,8.166,11735707.0],["2017-09-22",8.166,8.166047096252441,7.9555,7.9738,9256889.0],["2017-09-25",7.9738,8.0562,7.7907,7.8182,8049720.0],["2017-09-26",7.8182,7.928,7.7724,7.8456,6354782.0],["2017-09-27",7.8456,8.0653,7.8365,7.9646,6734600.0],["2017-09-28",7.9646,8.0745,7.8731,7.8822,6914915.0],["2017-09-29",7.8822,8.0562,7.882248878479004,7.9463,4980285.0],["2017-10-09",7.9463,8.102,7.946332931518555,8.0379,5985355.0],["2017-10-10",8.0379,8.0379,7.9372,7.9738,5118549.0],["2017-10-11",7.9738,8.0196,7.8639,7.8822,6295630.0],["2017-10-12",7.8822,7.9372,7.7999,7.8365,4406229.0],["2017-10-13",7.8365,7.928,7.836476802825928,7.9097,2839079.0],["2017-10-16",7.9097,8.102,7.7815,7.9921,10436384.0],["2017-10-17",7.9921,7.992105484008789,7.809,7.8182,7226138.0],["2017-10-18",7.8182,7.8548,7.7083,7.7358,5352920.0],["2017-10-19",7.7358,7.7724,7.4703,7.4794,6461065.0],["2017-10-20",7.4794,7.6351,7.4794392585754395,7.5985,3380648.0],["2017-10-23",7.5985,7.6534,7.5527,7.6259,3632070.0],["2017-10-24",7.6259,7.7083,7.5893,7.6625,4240764.0],["2017-10-25",7.6625,7.7083,7.6076,7.69,4323000.0],["2017-10-26",7.69,7.7541,7.6259,7.7449,5087500.0],["2017-10-27",7.7449,7.744928359985352,7.6442,7.6625,3946304.0],["2017-10-30",7.6625,7.7541,7.5618,7.6992,7163702.0],["2017-10-31",7.6992,7.9097,7.699153423309326,7.8731,10065394.0],["2017-11-01",7.8731,8.0562,7.8182,7.9372,9148944.0],["2017-11-02",7.9372,7.937176704406738,7.6717,7.7358,7505413.0],["2017-11-03",7.7358,7.7541,7.5435,7.571,5084733.0],["2017-11-06",7.571,7.7541,7.4794,7.7175,4613334.0],["2017-11-07",7.7175,7.7815,7.6717,7.7449,4990589.0],["2017-11-08",7.7449,7.9006,7.5252,7.7999,7781958.0],["2017-11-09",7.7999,8.0287,7.7541,7.928,7973359.0],["2017-11-10",7.928,8.0287,7.8456,7.8822,4108996.0],["2017-11-13",7.8822,7.9189,7.7449,7.809,6006730.0],["2017-11-14",7.809,7.8456,7.5985,7.6076,5498574.0],["2017-11-15",7.6076,7.69,7.5161,7.5435,4093120.0],["2017-11-16",7.5435,7.5618,7.4337,7.5252,4204705.0],["2017-11-17",7.5252,7.5344,7.1224,7.1773,6594750.0],["2017-11-20",7.1773,7.2048,7.0583,7.2048,4369861.0],["2017-11-21",7.2048,7.2506,7.0675,7.1041,3542800.0],["2017-11-22",7.1041,7.2048,7.0492,7.0949,3010706.0],["2017-11-23",7.0949,7.1956,6.9393,6.9668,5260802.0],["2017-11-24",6.9668,7.0949,6.921,7.0492,3477378.0],["2017-11-27",7.0492,7.1499,6.9942,7.0309,2617654.0],["2017-11-28",7.0309,7.1682,7.0034,7.1407,3097212.0],["2017-11-29",7.1407,7.2048,7.0858,7.1682,3612638.0],["2017-11-30",7.1682,7.2048,7.0675,7.0858,2480140.0],["2017-12-01",7.0858,7.2048,7.0675,7.1773,2934657.0],["2017-12-04",7.1773,7.2689,7.1132,7.1407,3263777.0],["2017-12-05",7.1407,7.1773,6.9393,6.9576,4552324.0],["2017-12-06",6.9576,7.0309,6.8844,7.0125,3001089.0],["2017-12-07",7.0125,7.0675,6.9485,7.0309,2041300.0],["2017-12-08",7.0309,7.1407,7.030856609344482,7.1132,2228851.0],["2017-12-11",7.1132,7.214,7.0858,7.159,3077100.0],["2017-12-12",7.159,7.2963,7.1224,7.1682,4399991.0],["2017-12-13",7.1682,7.3421,7.168177604675293,7.2048,3084292.0],["2017-12-14",7.2048,7.2689,7.1132,7.1773,2636249.0],["2017-12-15",7.1773,7.1956,7.1041,7.1224,2121648.0],["2017-12-18",7.1224,7.1865,7.0125,7.1316,2919950.0],["2017-12-19",7.1316,7.1773,7.0949,7.159,2357700.0],["2017-12-20",7.159,7.1956,7.1316,7.1682,2885315.0],["2017-12-21",7.1682,7.2048,7.0858,7.0949,3644948.0],["2017-12-22",7.0949,7.2872,7.0675,7.1407,3547468.0],["2017-12-25",7.1407,7.159,6.921,6.9302,4212802.0],["2017-12-26",6.9302,6.9851,6.7104,6.9485,7876099.0],["2017-12-27",6.9485,7.1041,6.8478,6.9485,4624872.0],["2017-12-28",6.9485,7.1499,6.948463439941406,7.1316,4605324.0],["2017-12-29",7.1316,7.2048,7.0675,7.1407,3836753.0],["2018-01-02",7.1407,7.1956,7.0949,7.1773,4301050.0],["2018-01-03",7.1773,7.333,7.1224,7.2506,5980502.0],["2018-01-04",7.2506,7.2506,7.1407,7.2414,4203853.0],["2018-01-05",7.2414,7.2597,7.159,7.1773,3987359.0],["2018-01-08",7.1773,7.2963,7.1224,7.2231,5379704.0],["2018-01-09",7.2231,7.3513,7.1865,7.3513,7515181.0],["2018-01-10",7.3513,7.4337,7.2597,7.2689,8100112.0],["2018-01-11",7.2689,7.3604,7.214,7.2231,4870934.0],["2018-01-12",7.2231,7.278,7.159,7.1865,3646550.0],["2018-01-15",7.1865,7.2506,6.9576,6.9851,4731414.0],["2018-01-16",6.9851,7.1132,6.9759,7.0858,3063507.0],["2018-01-17",7.0858,7.0949,6.921,7.04,3675433.0],["2018-01-18",7.04,7.0949,6.9576,7.0125,3232447.0],["2018-01-19",7.0125,7.04,6.9668,7.0125,2174150.0],["2018-01-22",7.0125,7.1773,6.9759,7.159,3329092.0],["2018-01-23",7.159,7.2323,7.1316,7.1956,3419246.0],["2018-01-24",7.1956,7.2597,7.1316,7.2231,3272151.0],["2018-01-25",7.2231,7.4154,7.2231,7.2231,4017786.0],["2018-01-26",7.2231,7.2506,7.1499,7.1773,2884664.0],["2018-01-29",7.1773,7.278,7.1407,7.159,3226360.0],["2018-01-30",7.159,7.69,7.159022808074951,7.5161,14414464.0],["2018-01-31",7.5161,7.6442,7.2872,7.5801,12569482.0],["2018-02-01",7.5801,7.6259,7.1682,7.2048,9611040.0],["2018-02-02",7.2048,7.5801,6.802,7.4794,10413259.0],["2018-02-05",7.4794,7.5161,7.214,7.4062,7719073.0],["2018-02-06",7.4062,7.69,7.2323,7.3604,15766609.0],["2018-02-07",7.3604,7.7266,7.2963,7.6076,17050027.0],["2018-02-08",7.6076,7.9006,7.5069,7.9006,22134544.0],["2018-02-09",7.9006,7.900557994842529,7.2323,7.3147,20001095.0],["2018-02-12",7.3147,7.9189,7.3055,7.8365,17350110.0],["2018-02-13",7.8365,8.0379,7.7358,7.9738,18094172.0],["2018-02-14",7.9738,8.0196,7.8365,7.9555,11174132.0],["2018-02-22",7.9555,8.2118,7.8823,8.047,12346896.0],["2018-02-23",8.047,8.102,7.7907,8.0745,15421269.0],["2018-02-26",8.0745,8.3034,7.9463,8.221,16448405.0],["2018-02-27",8.221,8.220974922180176,7.9555,7.9646,13527766.0],["2018-02-28",7.9646,8.1386,7.8548,7.9006,9565547.0],["2018-03-01",7.9006,8.0745,7.8456,7.9646,8856042.0],["2018-03-02",7.9646,7.964642524719238,7.7541,7.8182,8751159.0],["2018-03-05",7.8182,8.1203,7.7907,8.0745,14182513.0],["2018-03-06",8.0745,8.1386,8.0013,8.047,10647971.0],["2018-03-07",8.047,8.0745,7.8548,7.8822,7194293.0],["2018-03-08",7.8822,7.9555,7.8456,7.8822,4972170.0],["2018-03-09",7.8822,7.983,7.7724,7.983,8628271.0],["2018-03-12",7.983,8.2393,7.9738,8.1752,15826174.0],["2018-03-13",8.1752,8.2851,8.102,8.2484,13620906.0],["2018-03-14",8.2484,8.3217,8.1386,8.221,9805930.0],["2018-03-15",8.221,8.3034,8.0653,8.2027,6938753.0],["2018-03-16",8.2027,8.5322,8.0837,8.4956,21040349.0],["2018-03-19",8.4956,8.5139,8.3308,8.3675,10194889.0],["2018-03-20",8.3675,8.367450714111328,8.1203,8.2301,8869981.0],["2018-03-21",8.2301,8.3491,7.9006,7.983,8814286.0],["2018-03-22",7.983,8.1386,7.928,8.1294,5830300.0],["2018-03-23",8.1294,8.129427909851074,7.4245,7.7358,12746280.0],["2018-03-26",7.7358,7.8365,7.452,7.8273,7510198.0],["2018-03-27",7.8273,7.9646,7.827320575714111,7.928,6955746.0],["2018-03-28",7.928,7.9280219078063965,7.7358,7.8548,4362130.0],["2018-03-29",7.8548,7.928,7.7999,7.9189,2966934.0],["2018-03-30",7.9189,7.9921,7.8822,7.9372,4169881.0],["2018-04-02",7.9372,7.9646,7.8548,7.928,4334484.0],["2018-04-03",7.928,7.9921,7.7358,7.9463,3877514.0],["2018-04-04",7.9463,8.0196,7.9097,7.9372,3470990.0],["2018-04-09",7.9372,7.9463,7.7815,7.9372,3099968.0],["2018-04-10",7.9372,7.9555,7.7724,7.9189,4825655.0],["2018-04-11",7.9189,7.9463,7.8273,7.8639,4258320.0],["2018-04-12",7.8639,7.992105484008789,7.8456,7.9921,9146816.0],["2018-04-13",7.9921,8.3217,7.9555,8.1844,10189353.0],["2018-04-16",8.1844,8.2393,8.0928,8.1935,5539348.0],["2018-04-17",8.1935,8.2393,8.0837,8.102,4470531.0],["2018-04-18",8.102,8.221,7.9646,8.1752,5632110.0],["2018-04-19",8.1752,8.4224,8.175201416015625,8.3491,12753816.0],["2018-04-20",8.3491,8.349143028259277,7.9646,8.0653,7910079.0],["2018-04-23",8.0653,8.065342903137207,7.7815,7.8273,5180200.0],["2018-04-24",7.8273,8.1294,7.827320575714111,8.1111,7004301.0],["2018-04-25",8.1111,8.2393,8.0653,8.2027,5865161.0],["2018-04-26",8.2027,8.2942,8.0928,8.1294,4294319.0],["2018-04-27",8.1294,8.1569,8.0013,8.0837,4102261.0],["2018-05-02",8.0837,8.1203,7.9646,8.0562,3737546.0],["2018-05-03",8.0562,8.147736549377441,7.9646,8.1477,5800679.0],["2018-05-04",8.1477,8.166,7.9646,8.1569,6937119.0],["2018-05-07",8.1569,8.3491,8.1111,8.3308,9676896.0],["2018-05-08",8.3308,8.34,8.2576,8.3308,6533917.0],["2018-05-09",8.3308,8.4956,8.2851,8.3949,9971246.0],["2018-05-10",8.3949,8.5139,8.2942,8.4773,9092933.0],["2018-05-11",8.4773,8.578,8.4224,8.5139,9285560.0],["2018-05-14",8.5139,8.5505,8.4224,8.5231,7175407.0],["2018-05-15",8.5231,8.5322,8.3858,8.5231,5708359.0],["2018-05-16",8.5231,8.632939338684082,8.459,8.6329,9210318.0],["2018-05-17",8.6329,8.632939338684082,8.4956,8.6055,7833973.0],["2018-05-18",8.6055,8.605474472045898,8.4773,8.5963,5813016.0],["2018-05-21",8.5963,8.6421,8.5414,8.5963,6686163.0],["2018-05-22",8.5963,8.596320152282715,8.3766,8.3949,6353236.0],["2018-05-23",8.3949,8.4865,7.983,8.0745,14797228.0],["2018-05-24",8.0745,8.3217,8.074499130249023,8.2851,10248372.0],["2018-05-25",8.2851,8.2851,8.1477,8.1569,4573512.0],["2018-05-28",8.1569,8.2675,8.0739,8.2122,5291953.0],["2018-05-29",8.2122,8.212191581726074,7.908,8.0094,7440273.0],["2018-05-30",8.0094,8.009421348571777,7.6039,7.6407,5994522.0],["2018-05-31",7.6407,7.7329,7.5209,7.6684,3572229.0],["2018-06-01",7.6684,7.7421,7.5854,7.65,2832100.0],["2018-06-04",7.65,7.7698,7.5947,7.7237,2866627.0],["2018-06-05",7.7237,7.8712,7.6776,7.8251,2644900.0],["2018-06-06",7.8251,7.908,7.7698,7.8435,2100740.0],["2018-06-07",7.8435,7.9357,7.8251,7.8527,2562000.0],["2018-06-08",7.8527,7.852736473083496,7.6592,7.6776,2674383.0],["2018-06-11",7.6776,7.9449,7.6684,7.8988,3747228.0],["2018-06-12",7.8988,7.9818,7.7882,7.9541,2664866.0],["2018-06-13",7.9541,7.9633,7.7606,7.8435,2162300.0],["2018-06-14",7.8435,7.9818,7.7974,7.8343,5452720.0],["2018-06-15",7.8343,7.8988,7.4748,7.6961,7127800.0],["2018-06-19",7.6961,8.1108,7.1707,7.5578,11759752.0],["2018-06-20",7.5578,7.6315,7.3642,7.5394,5393127.0],["2018-06-21",7.5394,7.5578,7.2813,7.3919,3694551.0],["2018-06-22",7.3919,7.4103,7.226,7.3366,2308611.0],["2018-06-25",7.3366,7.4103,7.2813,7.3089,1788865.0],["2018-06-26",7.3089,7.3458,7.1983,7.2997,1354400.0],["2018-06-27",7.2997,7.4011,7.097,7.1615,3921558.0],["2018-06-28",7.1615,7.1983,7.097,7.1246,1956136.0],["2018-06-29",7.1246,7.5486,7.1062,7.4656,3786917.0],["2018-07-02",7.4656,7.465629577636719,7.2536,7.2629,2748713.0],["2018-07-03",7.2629,7.3642,7.1615,7.2813,1855542.0],["2018-07-04",7.2813,7.3458,6.9311,7.2444,5551257.0],["2018-07-05",7.2444,7.244426250457764,7.0048,7.1707,3949174.0],["2018-07-06",7.1707,7.1983,6.9864,7.1615,2933292.0],["2018-07-09",7.1615,7.2352,7.1062,7.2076,1743267.0],["2018-07-10",7.2076,7.244426250457764,7.1246,7.2444,2186732.0],["2018-07-11",7.2444,7.244426250457764,6.9034,7.1523,4210362.0],["2018-07-12",7.1523,7.2721,7.0693,7.2352,4914376.0],["2018-07-13",7.2352,7.2905,7.1891,7.2629,2882701.0],["2018-07-16",7.2629,7.4748,7.226,7.438,5374647.0],["2018-07-17",7.438,7.5394,7.3735,7.4288,2848150.0],["2018-07-18",7.4288,7.5117,7.382678031921387,7.3827,1780500.0],["2018-07-19",7.3827,7.4656,7.3642,7.4011,2426752.0],["2018-07-20",7.4011,7.65,7.3735,7.5578,4013802.0],["2018-07-23",7.5578,7.7329,7.4656,7.7053,3724362.0],["2018-07-24",7.7053,7.8343,7.6315,7.7882,3550938.0],["2018-07-25",7.7882,7.8896,7.7329,7.7606,2904800.0],["2018-07-26",7.7606,8.1845,7.7421,7.862,7675924.0],["2018-07-27",7.862,7.908,7.7606,7.8343,1742575.0],["2018-07-30",7.8343,8.0002,7.779,7.8804,3522478.0],["2018-07-31",7.8804,7.9357,7.779,7.8527,2640717.0],["2018-08-01",7.8527,7.9449,7.7698,7.8159,4010962.0],["2018-08-02",7.8159,7.8159,7.4841,7.6131,2732988.0],["2018-08-03",7.6131,7.8067,7.5025,7.65,2762527.0],["2018-08-06",7.65,7.8159,7.3827,7.4472,3329200.0],["2018-08-07",7.4472,7.5578,7.3735,7.5578,3281251.0],["2018-08-08",7.5578,7.6131,7.4103,7.4933,3533097.0],["2018-08-09",7.4933,7.65,7.3827,7.6223,3806658.0],["2018-08-10",7.6223,7.65,7.4195,7.5947,3352102.0],["2018-08-13",7.5947,7.5947,7.4564,7.5947,1777718.0],["2018-08-14",7.5947,7.7329,7.4748,7.6868,6015585.0],["2018-08-15",7.6868,7.7421,7.5762,7.6776,4945309.0],["2018-08-16",7.6776,7.677617073059082,7.5117,7.5394,3083647.0],["2018-08-17",7.5394,7.6407,7.4195,7.4195,3145794.0],["2018-08-20",7.4195,7.5209,7.3919,7.5117,2890462.0],["2018-08-21",7.5117,7.6776,7.4564,7.6407,2843887.0],["2018-08-22",7.6407,7.7329,7.5578,7.567,1683204.0],["2018-08-23",7.567,7.6776,7.5578,7.6592,3190108.0],["2018-08-24",7.6592,7.7237,7.5762,7.6776,1926923.0],["2018-08-27",7.6776,7.9265,7.6315,7.8988,5433887.0],["2018-08-28",7.8988,7.9633,7.8251,7.8988,2444374.0],["2018-08-29",7.8988,8.1108,7.8804,7.9449,5521720.0],["2018-08-30",7.9449,8.0463,7.8804,7.9357,3698408.0],["2018-08-31",7.9357,8.0002,7.7974,7.8712,3211812.0],["2018-09-03",7.8712,8.0832,7.8435,8.0463,5491158.0],["2018-09-04",8.0463,8.3412,7.991,8.1845,6337997.0],["2018-09-05",8.1845,8.2951,8.0739,8.1385,5100377.0],["2018-09-06",8.1385,8.1661,8.0555,8.0555,2905734.0],["2018-09-07",8.0555,8.1569,8.0371,8.1569,3394901.0],["2018-09-10",8.1569,8.1845,7.9633,8.0094,4567054.0],["2018-09-11",8.0094,8.3412,7.9726,8.0924,7393338.0],["2018-09-12",8.0924,8.2951,8.0555,8.1108,3751445.0],["2018-09-13",8.1108,8.1845,8.0002,8.0463,3602108.0],["2018-09-14",8.0463,8.0924,7.8804,7.9541,5520515.0],["2018-09-17",7.9541,7.9818,7.7237,7.7421,4438837.0],["2018-09-18",7.7421,7.9633,7.6315,7.9357,4204247.0],["2018-09-19",7.9357,7.991,7.8343,7.8343,4956014.0],["2018-09-20",7.8343,7.9818,7.8251,7.908,3931155.0],["2018-09-21",7.908,7.9449,7.8159,7.9265,4500465.0],["2018-09-25",7.9265,8.0002,7.8896,7.9449,4978507.0],["2018-09-26",7.9449,7.991,7.8527,7.8712,4623653.0],["2018-09-27",7.8712,7.8896,7.6776,7.6868,5569526.0],["2018-09-28",7.6868,7.7882,7.6868,7.7421,3739490.0],["2018-10-08",7.7421,7.7698,7.557797431945801,7.5578,5528316.0],["2018-10-09",7.5578,7.6961,7.557797431945801,7.6684,3220098.0],["2018-10-10",7.6684,7.8343,7.65,7.8067,3910898.0],["2018-10-11",7.8067,7.806653022766113,7.2813,7.4656,6720339.0],["2018-10-12",7.4656,7.5578,7.0601,7.2997,3614981.0],["2018-10-15",7.2997,7.4564,7.1891,7.2997,2894597.0],["2018-10-16",7.2997,7.3735,6.9771,7.1615,3686419.0],["2018-10-17",7.1615,7.2629,6.8758,7.1246,3164152.0],["2018-10-18",7.1246,7.124607563018799,6.4149,6.673,9886163.0],["2018-10-19",6.673,6.8665,6.3596,6.6638,5994847.0],["2018-10-22",6.6638,7.097,6.663765907287598,7.0324,10095092.0],["2018-10-23",7.0324,7.0509,6.7559,6.8758,6000496.0],["2018-10-24",6.8758,7.0048,6.8297,6.9126,3872745.0],["2018-10-25",6.9126,6.9126200675964355,6.6638,6.8573,2197973.0],["2018-10-26",6.8573,6.9771,6.8573,6.8942,1694570.0],["2018-10-29",6.8942,6.9034,6.7006,6.8942,2028572.0],["2018-10-30",6.8942,6.9311,6.6638,6.8481,2672110.0],["2018-10-31",6.8481,6.9126,6.7559,6.8481,2604100.0],["2018-11-01",6.8481,6.9403,6.7467,6.7744,4210341.0],["2018-11-02",6.7744,7.0048,6.774367809295654,6.9679,4118476.0],["2018-11-05",6.9679,7.014,6.8758,6.9956,3854115.0],["2018-11-06",6.9956,7.0232,6.885,7.0048,3145545.0],["2018-11-07",7.0048,7.1062,6.986354827880859,6.9864,4270828.0],["2018-11-08",6.9864,7.0324387550354,6.9311,7.0324,3842258.0],["2018-11-09",7.0324,7.0324387550354,6.7836,6.9311,4477081.0],["2018-11-12",6.9311,7.014,6.8112,6.9679,5209573.0],["2018-11-13",6.9679,7.3735,6.8942,7.2536,8374352.0],["2018-11-14",7.2536,7.3274,7.1983,7.2444,4631979.0],["2018-11-15",7.2444,7.401110649108887,7.1891,7.4011,3345782.0],["2018-11-16",7.4011,7.4656,7.3366,7.4288,5254878.0],["2018-11-19",7.4288,7.8159,7.3919,7.6776,11452179.0],["2018-11-20",7.6776,7.677617073059082,7.2997,7.4011,8212565.0],["2018-11-21",7.4011,7.401110649108887,7.143,7.3182,4676300.0],["2018-11-22",7.3182,7.3642,7.1983,7.3182,2016177.0],["2018-11-23",7.3182,7.3182,7.106173992156982,7.1062,2603064.0],["2018-11-26",7.1062,7.1983,7.0324,7.0509,1487136.0],["2018-11-27",7.0509,7.1707,6.9771,7.0785,2369302.0],["2018-11-28",7.0785,7.143,6.9771,7.1338,2779826.0],["2018-11-29",7.1338,7.2168,6.9034,7.0417,2347150.0],["2018-11-30",7.0417,7.0877,6.9311,7.0785,2150751.0],["2018-12-03",7.0785,7.3642,7.0785,7.355,6401179.0],["2018-12-04",7.355,7.3735,7.2352,7.3182,5144620.0],["2018-12-05",7.3182,7.3458,7.1983,7.3182,2930026.0],["2018-12-06",7.3182,7.3458,7.1983,7.2813,2696994.0],["2018-12-07",7.2813,7.3089,7.2076,7.2444,1568318.0],["2018-12-10",7.2444,7.2629,7.1062,7.2629,2271305.0],["2018-12-11",7.2629,7.3366,7.2168,7.2536,3166932.0],["2018-12-12",7.2536,7.3089,7.2444,7.2629,1769666.0],["2018-12-13",7.2629,7.3182,7.1615,7.2076,3356120.0],["2018-12-14",7.2076,7.2536,7.0601,7.0877,2502276.0],["2018-12-17",7.0877,7.2629,7.0693,7.2444,5644347.0],["2018-12-18",7.2444,7.244426250457764,7.0693,7.1891,8367357.0],["2018-12-19",7.1891,7.1983,7.0509,7.1246,3815521.0],["2018-12-20",7.1246,7.143040657043457,7.0601,7.143,3706333.0],["2018-12-21",7.143,7.1615,7.0693,7.097,3289400.0],["2018-12-24",7.097,7.179908275604248,7.0601,7.1799,5468196.0],["2018-12-25",7.1799,7.179908275604248,6.9864,7.1338,3714055.0],["2018-12-26",7.1338,7.2076,7.0785,7.2076,7052030.0],["2018-12-27",7.2076,7.3735,7.1707,7.3274,6808652.0],["2018-12-28",7.3274,7.4656,7.1799,7.2444,10395210.0],["2019-01-02",7.2444,7.2629,7.0785,7.0785,5323829.0],["2019-01-03",7.0785,7.1523,7.0048,7.0785,6136219.0],["2019-01-04",7.0785,7.2629,6.9864,7.1707,5847457.0],["2019-01-07",7.1707,7.2076,7.1154,7.143,5538064.0],["2019-01-08",7.143,7.143040657043457,6.9495,6.9587,5191624.0],["2019-01-09",6.9587,7.0693,6.9403,6.9495,3428692.0],["2019-01-10",6.9495,6.9956,6.9034,6.9126,2276277.0],["2019-01-11",6.9126,7.0232,6.9126,6.9771,1713736.0],["2019-01-14",6.9771,7.0324,6.931053638458252,6.9311,2465582.0],["2019-01-15",6.9311,6.9956,6.9126,6.9956,2125200.0],["2019-01-16",6.9956,7.014,6.9587,6.9679,1824991.0],["2019-01-17",6.9679,6.9956,6.8297,6.9587,2791895.0],["2019-01-18",6.9587,6.958703994750977,6.8205,6.9403,2276960.0],["2019-01-21",6.9403,7.0509,6.9311,6.9495,3443684.0],["2019-01-22",6.9495,6.9679,6.802,6.8942,2970534.0],["2019-01-23",6.8942,6.8942,6.802,6.885,2133277.0],["2019-01-24",6.885,6.884969711303711,6.8112,6.8758,2179200.0],["2019-01-25",6.8758,6.875752925872803,6.8297,6.8573,1422464.0],["2019-01-28",6.8573,6.9126,6.8297,6.8942,2172991.0],["2019-01-29",6.8942,7.1891,6.894186019897461,7.1523,12910342.0],["2019-01-30",7.1523,7.152257442474365,7.014,7.0324,2110329.0],["2019-01-31",7.0324,7.1246,6.9864,7.014,3115273.0],["2019-02-01",7.014,7.143,7.014,7.097,2801655.0],["2019-02-11",7.097,7.1983,7.0785,7.1615,3522604.0],["2019-02-12",7.1615,7.2352,7.1246,7.1707,3215983.0],["2019-02-13",7.1707,7.2444,7.1154,7.1891,4985752.0],["2019-02-14",7.1891,7.2168,7.143,7.1615,2899904.0],["2019-02-15",7.1615,7.2629,7.1154,7.1246,5806185.0],["2019-02-18",7.1246,7.2813,7.124607563018799,7.2629,8426079.0],["2019-02-19",7.2629,7.3182,7.1523,7.2352,5216570.0],["2019-02-20",7.2352,7.3366,7.2076,7.2629,4190900.0],["2019-02-21",7.2629,7.3089,7.1983,7.2536,7807145.0],["2019-02-22",7.2536,7.2721,7.1523,7.2629,4552924.0],["2019-02-25",7.2629,7.6039,7.26285982131958,7.5486,13717987.0],["2019-02-26",7.5486,7.7606,7.4288,7.5394,11905229.0],["2019-02-27",7.5394,7.6592,7.4748,7.5394,7310627.0],["2019-02-28",7.5394,7.6592,7.5209,7.5578,5070664.0],["2019-03-01",7.5578,7.5947,7.4841,7.567,4617027.0],["2019-03-04",7.567,7.6961,7.567,7.6315,12167848.0],["2019-03-05",7.6315,7.640749931335449,7.5025,7.6407,8098846.0],["2019-03-06",7.6407,7.8251,7.5947,7.7698,13197652.0],["2019-03-07",7.7698,7.9726,7.6776,7.8343,18824774.0],["2019-03-08",7.8343,7.9173,7.6131,7.6315,12011869.0],["2019-03-11",7.6315,7.7606,7.5762,7.7606,10350790.0],["2019-03-12",7.7606,7.862,7.7329,7.779,11306455.0],["2019-03-13",7.779,7.9173,7.7237,7.8159,12174387.0],["2019-03-14",7.8159,7.8527,7.5578,7.6315,7533923.0],["2019-03-15",7.6315,7.779,7.6039,7.7053,5274900.0],["2019-03-18",7.7053,8.0739,7.705266952514648,7.9173,10450526.0],["2019-03-19",7.9173,8.0186,7.8435,7.9265,6213727.0],["2019-03-20",7.9265,7.9633,7.8159,7.9449,9942100.0],["2019-03-21",7.9449,8.0371,7.9173,7.991,15758478.0],["2019-03-22",7.991,8.0279,7.7514,7.8988,16189789.0],["2019-03-25",7.8988,8.0002,7.7698,7.8896,12839656.0],["2019-03-26",7.8896,7.9818,7.7329,7.7514,18055466.0],["2019-03-27",7.7514,8.0186,7.6684,7.991,17220507.0],["2019-03-28",7.991,8.0463,7.8896,8.0186,17132619.0],["2019-03-29",8.0186,8.3228,7.9449,8.2951,16904315.0],["2019-04-01",8.2951,8.5809,8.2951,8.5348,16366987.0],["2019-04-02",8.5348,8.6454,8.4242,8.6085,19726019.0],["2019-04-03",8.6085,8.6454,8.4518,8.5532,10282202.0],["2019-04-04",8.5532,8.627,8.2951,8.5716,13259079.0],["2019-04-08",8.5716,8.6177,8.332,8.4703,11564693.0],["2019-04-09",8.4703,8.544,8.3412,8.4887,8950471.0],["2019-04-10",8.4887,8.6085,8.3228,8.5071,8731450.0],["2019-04-11",8.5071,8.544,8.3689,8.4979,8296909.0],["2019-04-12",8.4979,8.497915267944336,8.3412,8.4518,7250650.0],["2019-04-15",8.4518,8.7836,8.4426,8.7468,15433766.0],["2019-04-16",8.7468,8.9219,8.5532,8.8482,19196454.0],["2019-04-17",8.8482,8.9035,8.7191,8.8666,11980804.0],["2019-04-18",8.8666,9.0786,8.8482,9.0141,15599849.0],["2019-04-19",9.0141,9.0417,8.8942,9.0048,8152033.0],["2019-04-22",9.0048,9.0878,8.9127,9.0509,13802870.0],["2019-04-23",9.0509,9.2629,8.9495,9.18,14575727.0],["2019-04-24",9.18,9.9634,9.179959297180176,9.6316,23061026.0],["2019-04-25",9.6316,10.3966,9.5855,10.0648,23238399.0],["2019-04-26",10.0648,10.4703,9.5025,9.9081,26252098.0],["2019-05-06",9.9081,9.908088684082031,8.9495,9.2537,14764673.0],["2019-05-07",9.2537,9.5486,9.0786,9.1523,13538521.0],["2019-05-08",9.1523,9.2998,8.6915,9.1984,15176789.0],["2019-05-09",9.1984,9.198392868041992,8.755986213684082,8.756,8173679.0],["2019-05-10",8.756,9.1431,8.755986213684082,9.097,11788029.0],["2019-05-13",9.097,9.309,8.9495,9.2998,8615697.0],["2019-05-14",9.2998,10.2307,9.1339,9.9081,18259876.0],["2019-05-15",9.9081,10.1662,9.8159,10.1109,14601853.0],["2019-05-16",10.1109,10.6362,9.9818,10.286,16615436.0],["2019-05-17",10.286,10.4611,10.074,10.1662,16637268.0],["2019-05-20",10.1662,10.3781,9.862,10.1662,10722155.0],["2019-05-21",10.1662,10.3136,10.0648,10.1754,10745380.0],["2019-05-22",10.1754,10.2952,10.0003,10.1846,12832270.0],["2019-05-23",10.1846,10.5533,10.0648,10.2307,9284143.0],["2019-05-24",10.2307,10.5625,10.0924,10.3781,14548929.0],["2019-05-27",10.3781,10.4795,10.2952,10.3781,11905153.0],["2019-05-28",10.3781,10.3874,9.8712,10.1016,10847040.0],["2019-05-29",10.1016,10.3781,10.0648,10.2768,9705412.0],["2019-05-30",10.2768,10.3874,10.1846,10.3413,7044028.0],["2019-05-31",10.3413,10.4611,10.2491,10.4058,8720621.0],["2019-06-03",10.4058,10.4887,10.2952,10.4058,7123777.0],["2019-06-04",10.4058,10.4427,9.7883,10.2768,9710751.0],["2019-06-05",10.2768,10.8574,10.276762008666992,10.71,12369774.0],["2019-06-06",10.71,10.71,10.3413,10.5717,9385970.0],["2019-06-10",10.5717,10.627,10.1569,10.5164,6461271.0],["2019-06-11",10.5164,10.6547,10.3228,10.6454,8925253.0],["2019-06-12",10.6454,10.8043,10.4612,10.6374,9608991.0],["2019-06-13",10.6374,10.637402534484863,10.3035,10.5354,4939420.0],["2019-06-14",10.5354,10.535386085510254,10.3777,10.4426,5732222.0],["2019-06-17",10.4426,10.5725,10.3499,10.5354,7251513.0],["2019-06-18",10.5354,10.6838,10.3314,10.5354,7011899.0],["2019-06-19",10.5354,10.7394,10.4148,10.5261,6599502.0],["2019-06-20",10.5261,10.5447,10.3685,10.4056,6429937.0],["2019-06-21",10.4056,10.6467,10.3963,10.4519,6996252.0],["2019-06-24",10.4519,10.6374,9.7471,10.3406,13467674.0],["2019-06-25",10.3406,10.5725,10.1922,10.3221,8446750.0],["2019-06-26",10.3221,10.3221,9.923295974731445,9.9233,6565458.0],["2019-06-27",9.9233,10.0995,9.8769,10.016,5243663.0],["2019-06-28",10.016,10.081,9.8862,10.0346,5182969.0],["2019-07-01",10.0346,10.2015,9.9418,10.1181,5232209.0],["2019-07-02",10.1181,10.2293,10.081,10.1551,4552188.0],["2019-07-03",10.1551,10.1922,10.0439,10.1181,3546700.0],["2019-07-04",10.1181,10.2201,10.016,10.1273,3106302.0],["2019-07-05",10.1273,10.183,10.0624,10.1088,2237024.0],["2019-07-08",10.1088,10.1459,9.6914,9.9047,4914922.0],["2019-07-09",9.9047,10.0253,9.8584,9.9418,4203805.0],["2019-07-10",9.9418,9.9789,9.3947,9.441,5638462.0],["2019-07-11",9.441,9.8306,9.3298,9.4318,7135101.0],["2019-07-12",9.4318,9.6451,9.4132,9.441,5852520.0],["2019-07-15",9.441,9.5338,9.2741,9.441,7242405.0],["2019-07-16",9.441,9.5523,9.1906,9.2741,7625331.0],["2019-07-17",9.2741,9.3483,9.2092,9.2741,6742400.0],["2019-07-18",9.2741,9.27410888671875,8.8104,9.1535,12805570.0],["2019-07-19",9.1535,9.2741,8.8475,9.2648,16107390.0],["2019-07-22",9.2648,9.4503173828125,8.8104,9.4503,8164767.0],["2019-07-23",9.4503,9.4503173828125,8.9959,9.3947,11374980.0],["2019-07-24",9.3947,9.4132,9.1999,9.4039,5749959.0],["2019-07-25",9.4039,9.403945922851562,9.1257,9.1999,4847916.0],["2019-07-26",9.1999,9.237,9.1535,9.2092,3613800.0],["2019-07-29",9.2092,9.5709,9.1257,9.5431,8593576.0],["2019-07-30",9.5431,9.71,9.441,9.6358,8009345.0],["2019-07-31",9.6358,9.7935,9.5987,9.71,4240100.0],["2019-08-01",9.71,9.812,9.5709,9.6822,4416487.0],["2019-08-02",9.6822,9.7471,9.5152,9.7007,6583143.0],["2019-08-05",9.7007,9.8213,9.6173,9.7378,6641262.0],["2019-08-06",9.7378,9.737813949584961,9.4874,9.5894,5593077.0],["2019-08-07",9.5894,9.71,9.5709,9.5894,4878214.0],["2019-08-08",9.5894,9.812,9.4596,9.5523,5460600.0],["2019-08-09",9.5523,9.7378,9.4874,9.608,4317400.0],["2019-08-12",9.608,9.6265,9.1814,9.4318,5361496.0],["2019-08-13",9.4318,9.431768417358398,9.2648,9.4039,4459514.0],["2019-08-14",9.4039,9.4967,9.1443,9.1999,2895918.0],["2019-08-15",9.1999,9.2648,8.8104,9.2556,4749832.0],["2019-08-16",9.2556,9.4689,9.0608,9.4596,5416100.0],["2019-08-19",9.4596,9.6729,9.3761,9.6543,6167783.0],["2019-08-20",9.6543,9.7749,9.4596,9.6914,4184625.0],["2019-08-21",9.6914,9.7285,9.5431,9.6265,4766800.0],["2019-08-22",9.6265,9.71,9.5523,9.6914,3960266.0],["2019-08-23",9.6914,9.914,9.6636,9.8677,5858711.0],["2019-08-26",9.8677,9.9233,9.6451,9.8027,5172652.0],["2019-08-27",9.8027,9.9418,9.5245,9.5987,7023290.0],["2019-08-28",9.5987,9.6729,9.4318,9.5987,5519873.0],["2019-08-29",9.5987,9.7193,9.4874,9.5894,3535113.0],["2019-08-30",9.5894,10.016,9.5523,9.7564,10409594.0],["2019-09-02",9.7564,10.2386,9.7193,10.0253,10782842.0],["2019-09-03",10.0253,10.1181,9.7378,9.8213,9586619.0],["2019-09-04",9.8213,9.9789,9.6914,9.8769,8054172.0],["2019-09-05",9.8769,9.9418,9.608,9.7378,10570103.0],["2019-09-06",9.7378,9.7842,9.5338,9.7193,7695235.0],["2019-09-09",9.7193,9.8306,9.6265,9.7656,8143224.0],["2019-09-10",9.7656,9.8677,9.6265,9.7193,7211011.0],["2019-09-11",9.7193,9.7656,9.4596,9.7193,7596812.0],["2019-09-12",9.7193,9.7749,9.5431,9.7285,5421806.0],["2019-09-16",9.7285,9.8027,9.6451,9.7656,3745917.0],["2019-09-17",9.7656,9.765636444091797,9.4503,9.5431,5398957.0],["2019-09-18",9.5431,9.5894,9.441,9.5709,3198826.0],["2019-09-19",9.5709,9.7564,9.5245,9.6914,9601500.0],["2019-09-20",9.6914,9.8584,9.69144344329834,9.8027,13316857.0],["2019-09-23",9.8027,9.8955,9.5616,9.6265,11592606.0],["2019-09-24",9.6265,9.7007,9.5523,9.5987,7250256.0],["2019-09-25",9.5987,9.6358,9.2648,9.4596,5642470.0],["2019-09-26",9.4596,9.5802,9.3205,9.4874,6125448.0],["2019-09-27",9.4874,9.608,9.4225,9.5616,5002208.0],["2019-09-30",9.5616,9.6543,9.5152,9.5987,5138614.0],["2019-10-08",9.5987,9.6451,9.3947,9.608,4594345.0],["2019-10-09",9.608,9.6265,9.3483,9.4039,4844494.0],["2019-10-10",9.4039,9.4503,9.3483,9.4132,3659461.0],["2019-10-11",9.4132,9.441,9.2556,9.2741,2759936.0],["2019-10-14",9.2741,9.3668,9.2185,9.339,7184729.0],["2019-10-15",9.339,9.3947,9.0979,9.2185,3499753.0],["2019-10-16",9.2185,9.2463,9.1072,9.2185,3731100.0],["2019-10-17",9.2185,9.237,8.7269,9.2277,4132734.0],["2019-10-18",9.2277,9.237,9.0237,9.1443,3076341.0],["2019-10-21",9.1443,9.237,8.866,9.1999,3332516.0],["2019-10-22",9.1999,9.227738380432129,9.1257,9.2277,3308920.0],["2019-10-23",9.2277,9.3205,9.1164,9.1999,2025014.0],["2019-10-24",9.1999,9.2277,9.0979,9.1999,3065000.0],["2019-10-25",9.1999,9.2185,9.1257,9.1999,2967179.0],["2019-10-28",9.1999,9.2648,9.1628,9.1906,4502600.0],["2019-10-29",9.1906,9.2092,9.1257,9.1906,2774522.0],["2019-10-30",9.1906,9.190642356872559,8.9773,9.1443,2258430.0],["2019-10-31",9.1443,9.2277,9.1257,9.1535,4683500.0],["2019-11-01",9.1535,9.1628,9.0608,9.0701,3722127.0],["2019-11-04",9.0701,9.1164,8.9959,9.0515,4603600.0],["2019-11-05",9.0515,9.1999,9.0052,9.1814,5525538.0],["2019-11-06",9.1814,9.4225,9.181367874145508,9.3483,5461829.0],["2019-11-07",9.3483,9.4039,9.1814,9.3019,4005986.0],["2019-11-08",9.3019,9.4225,9.255558967590332,9.2556,3753477.0],["2019-11-11",9.2556,9.2556,8.7455,8.8939,5342151.0],["2019-11-12",8.8939,8.9588,8.7455,8.8197,4375051.0],["2019-11-13",8.8197,8.9588,8.7177,8.9402,5126777.0],["2019-11-14",8.9402,9.0423,8.940241813659668,9.0237,5539909.0],["2019-11-15",9.0237,9.1164,9.0237,9.033,6165643.0],["2019-11-18",9.033,9.1164,8.9959,9.1072,4959431.0],["2019-11-19",9.1072,9.4318,9.107173919677734,9.4039,7852123.0],["2019-11-20",9.4039,9.5245,9.403945922851562,9.4596,7503092.0],["2019-11-21",9.4596,9.4874,9.3668,9.4225,6048243.0],["2019-11-22",9.4225,9.5431,9.3576,9.3854,4729859.0],["2019-11-25",9.3854,9.4596,9.3576,9.3947,6419080.0],["2019-11-26",9.3947,9.4225,9.2463,9.339,4154630.0],["2019-11-27",9.339,9.4781,9.33902645111084,9.3854,4553100.0],["2019-11-28",9.3854,9.4781,9.2741,9.2927,3485660.0],["2019-11-29",9.2927,9.3483,9.1999,9.3019,3440500.0],["2019-12-02",9.3019,9.3854,9.2277,9.2927,4553000.0],["2019-12-03",9.2927,9.3298,9.2185,9.3205,4395300.0],["2019-12-04",9.3205,9.4039,9.2927,9.3205,5159233.0],["2019-12-05",9.3205,9.3761,9.2648,9.2927,4890934.0],["2019-12-06",9.2927,9.339,9.2556,9.3019,3941850.0],["2019-12-09",9.3019,9.3761,9.2648,9.2927,5065841.0],["2019-12-10",9.2927,9.4781,9.2834,9.3298,6143391.0],["2019-12-11",9.3298,9.339,9.033,9.0608,6155487.0],["2019-12-12",9.0608,9.1072,8.9031,9.0052,5836298.0],["2019-12-13",9.0052,9.1721,8.9959,9.033,8200215.0],["2019-12-16",9.033,9.1628,9.0052,9.135,5275500.0],["2019-12-17",9.135,9.237,9.0794,9.1814,7281620.0],["2019-12-18",9.1814,9.2277,9.1628,9.1628,4668900.0],["2019-12-19",9.1628,9.2092,9.1072,9.1721,4482650.0],["2019-12-20",9.1721,9.2741,9.1443,9.1999,5926319.0],["2019-12-23",9.1999,9.237,9.1257,9.1535,6466597.0],["2019-12-24",9.1535,9.1999,9.1257,9.1628,5310750.0],["2019-12-25",9.1628,9.2277,9.0423,9.1814,5221000.0],["2019-12-26",9.1814,9.4132,9.1721,9.3298,9111510.0],["2019-12-27",9.3298,9.5338,9.3112,9.339,10515188.0],["2019-12-30",9.339,9.4596,9.2927,9.4132,8569254.0],["2019-12-31",9.4132,9.5338,9.3576,9.506,10485055.0],["2020-01-02",9.506,9.6173,9.441,9.5709,8624005.0],["2020-01-03",9.5709,9.6173,9.4225,9.5616,5316440.0],["2020-01-06",9.5616,9.7007,9.5616,9.6265,7158828.0],["2020-01-07",9.6265,9.6822,9.4967,9.5338,4457812.0],["2020-01-08",9.5338,9.608,9.441,9.5152,3457966.0],["2020-01-09",9.5152,9.5894,9.4596,9.5431,3901850.0],["2020-01-10",9.5431,9.5523,9.3947,9.4781,2980054.0],["2020-01-13",9.4781,9.5709,9.3854,9.5338,5417691.0],["2020-01-14",9.5338,9.7842,9.533783912658691,9.6358,8885652.0],["2020-01-15",9.6358,9.8306,9.6173,9.7285,7112003.0],["2020-01-16",9.7285,9.812,9.6636,9.7471,5719641.0],["2020-01-17",9.7471,9.9697,9.6822,9.7564,6512247.0],["2020-01-20",9.7564,9.7564,9.4781,9.6729,5307480.0],["2020-01-21",9.6729,9.672895431518555,9.3576,9.4689,5152276.0],["2020-01-22",9.4689,9.5152,9.0515,9.4689,5285240.0],["2020-01-23",9.4689,9.468864440917969,9.0052,9.1164,4009489.0],["2020-02-03",9.1164,9.116448402404785,8.1519,8.1519,3762900.0],["2020-02-04",8.1519,8.4302,8.0592,8.3096,4686165.0],["2020-02-05",8.3096,8.6064,8.2632,8.5322,5895493.0],["2020-02-06",8.5322,8.6991,8.3189,8.5693,5957920.0],["2020-02-07",8.5693,8.569276809692383,8.3652,8.458,2886909.0],["2020-02-10",8.458,8.5322,8.3374,8.4951,5474471.0],["2020-02-11",8.4951,8.6527,8.4116,8.4858,5381018.0],["2020-02-12",8.4858,8.5229,8.3467,8.5044,6748338.0],["2020-02-13",8.5044,8.5415,8.3745,8.4302,4063978.0],["2020-02-14",8.4302,8.5229,8.3745,8.458,4858328.0],["2020-02-17",8.458,8.6806,8.4394,8.6713,6679469.0],["2020-02-18",8.6713,8.8382,8.5971,8.7362,6923789.0],["2020-02-19",8.7362,8.7919,8.5693,8.6342,4291541.0],["2020-02-20",8.6342,8.7826,8.5786,8.764,6177857.0],["2020-02-21",8.764,8.9773,8.7455,8.9402,7072178.0],["2020-02-24",8.9402,8.940241813659668,8.6806,8.8475,5856257.0],["2020-02-25",8.8475,8.8475,8.4765,8.8382,6707233.0],["2020-02-26",8.8382,8.838225364685059,8.6249,8.6898,4769500.0],["2020-02-27",8.6898,9.1628,8.689839363098145,8.931,8300480.0],["2020-02-28",8.931,8.931,8.4951,8.5044,5308651.0],["2020-03-02",8.5044,8.8104,8.4951,8.7548,4818979.0],["2020-03-03",8.7548,8.8846,8.7269,8.7826,3932567.0],["2020-03-04",8.7826,8.782580375671387,8.6435,8.7362,2762527.0],["2020-03-05",8.7362,8.9773,8.736209869384766,8.9217,4869243.0],["2020-03-06",8.9217,8.92169189453125,8.7177,8.7733,2956888.0],["2020-03-09",8.7733,8.773307800292969,8.4487,8.5229,4317305.0],["2020-03-10",8.5229,9.2092,8.4302,8.7455,4845052.0],["2020-03-11",8.7455,8.7548,8.4673,8.5136,5026764.0],["2020-03-12",8.5136,8.513632774353027,8.3096,8.3374,2774818.0],["2020-03-13",8.3374,8.4302,7.9015,8.3467,3910985.0],["2020-03-16",8.3467,8.5136,8.0128,8.0685,3190305.0],["2020-03-17",8.0685,8.2632,7.9665,8.0777,2924445.0],["2020-03-18",8.0777,8.1798,7.9479,7.9757,2692985.0],["2020-03-19",7.9757,8.1148,7.8273,7.9943,2904500.0],["2020-03-20",7.9943,8.2076,7.99428129196167,8.189,2187526.0],["2020-03-23",8.189,8.254,8.0407,8.1798,1865929.0],["2020-03-24",8.1798,8.5322,8.179762840270996,8.5322,4081657.0],["2020-03-25",8.5322,8.662,8.4951,8.5507,3376089.0],["2020-03-26",8.5507,8.550727844238281,8.4023,8.458,1469891.0],["2020-03-27",8.458,8.5322,8.4394,8.4765,1658983.0],["2020-03-30",8.4765,8.476534843444824,8.2354,8.3189,1431738.0],["2020-03-31",8.3189,8.4765,8.318875312805176,8.4116,1634400.0],["2020-04-01",8.4116,8.5044,8.2911,8.4116,1960013.0],["2020-04-02",8.4116,8.7919,8.2632,8.7733,6531785.0],["2020-04-03",8.7733,9.0052,8.773307800292969,8.9681,7341817.0],["2020-04-07",8.9681,9.135,8.8104,8.9031,6184036.0],["2020-04-08",8.9031,8.903143882751465,8.6249,8.6991,3832597.0],["2020-04-09",8.6991,8.7269,8.6249,8.6991,1966820.0],["2020-04-10",8.6991,8.699114799499512,8.5415,8.6527,1821966.0],["2020-04-13",8.6527,8.8475,8.6435,8.829,9773632.0],["2020-04-14",8.829,8.9495,8.8197,8.8753,9916363.0],["2020-04-15",8.8753,8.875322341918945,8.5878,8.6064,3464070.0],["2020-04-16",8.6064,8.6064,8.3838,8.56,2010262.0],["2020-04-17",8.56,8.6991,8.56,8.6342,2873920.0],["2020-04-20",8.6342,8.7269,8.5044,8.6527,2472161.0],["2020-04-21",8.6527,8.8568,8.3931,8.4116,2199537.0],["2020-04-22",8.4116,8.5229,8.3652,8.5044,1653739.0],["2020-04-23",8.5044,8.6064,8.4394,8.5415,1793694.0],["2020-04-24",8.5415,8.5786,8.4209,8.4951,1252900.0],["2020-04-27",8.4951,8.7269,8.4209,8.56,2289962.0],["2020-04-28",8.56,8.6156,8.2354,8.2818,2224868.0],["2020-04-29",8.2818,8.3931,8.254,8.3745,1542000.0],["2020-04-30",8.3745,8.5786,8.374520301818848,8.56,2828960.0],["2020-05-06",8.56,8.7177,8.4487,8.6713,2788721.0],["2020-05-07",8.6713,8.764,8.4487,8.5136,2232220.0],["2020-05-08",8.5136,8.6527,8.4858,8.5322,2333322.0],["2020-05-11",8.5322,8.5693,8.4302,8.4487,1392097.0],["2020-05-12",8.4487,8.4673,8.3838,8.4116,1562132.0],["2020-05-13",8.4116,8.4394,8.3467,8.3931,2038946.0],["2020-05-14",8.3931,8.4023,8.2725,8.3003,1480100.0],["2020-05-15",8.3003,8.3652,8.254,8.2632,1413601.0],["2020-05-18",8.2632,8.4209,8.2354,8.3745,2535455.0],["2020-05-19",8.3745,8.4765,8.355972290039062,8.356,2039062.0],["2020-05-20",8.356,8.4673,8.2911,8.4209,3221895.0],["2020-05-21",8.4209,8.56,8.420888900756836,8.4951,3014148.0],["2020-05-22",8.4951,8.5322,8.4487,8.4951,3377082.0],["2020-05-25",8.4951,8.5693,8.4487,8.458,2029938.0],["2020-05-26",8.458,8.5136,8.2261,8.2632,3506554.0],["2020-05-27",8.2632,8.263229370117188,8.0221,8.0685,2263875.0],["2020-05-28",8.0685,8.1427,7.985,8.0592,1430600.0],["2020-05-29",8.0592,8.1334,7.9572,8.1148,1620535.0],["2020-06-01",8.1148,8.3003,8.114845275878906,8.2169,2414521.0],["2020-06-02",8.2169,8.254,8.1798,8.2447,2267598.0],["2020-06-03",8.2447,8.3467,8.2076,8.2725,2299236.0],["2020-06-04",8.2725,8.3281,8.2354,8.2911,2345883.0],["2020-06-05",8.2911,8.3281,8.2169,8.254,1376200.0],["2020-06-08",8.254,8.4209,8.25395679473877,8.4023,2205431.0],["2020-06-09",8.4023,8.5044,8.3745,8.458,2302637.0],["2020-06-10",8.458,8.4858,8.4209,8.4673,1341899.0],["2020-06-11",8.4673,8.5415,8.4209,8.458,2085937.0],["2020-06-12",8.458,8.6871,8.0699,8.6216,5562240.0],["2020-06-15",8.6216,8.6497,8.472,8.5468,4116596.0],["2020-06-16",8.5468,8.7432,8.546821594238281,8.6871,3232063.0],["2020-06-17",8.6871,8.7525,8.4159,8.4533,2718280.0],["2020-06-18",8.4533,8.5001,8.3692,8.4627,1840080.0],["2020-06-19",8.4627,8.5094,8.3692,8.4627,2123452.0],["2020-06-22",8.4627,8.6403,8.4253,8.4814,2574580.0],["2020-06-23",8.4814,8.4814,8.3692,8.3785,1266382.0],["2020-06-24",8.3785,8.4066,8.2569,8.2943,1737247.0],["2020-06-29",8.2943,8.3224,8.1073,8.1167,2590568.0],["2020-06-30",8.1167,8.2663,8.098,8.1915,2432997.0],["2020-07-01",8.1915,8.2008,8.0606,8.1728,2539567.0],["2020-07-02",8.1728,8.3879,8.1541,8.3411,4872386.0],["2020-07-03",8.3411,8.5562,8.3317,8.472,5174158.0],["2020-07-06",8.472,8.7806,8.472013473510742,8.7712,9537012.0],["2020-07-07",8.7712,8.977,8.5281,8.5375,12301927.0],["2020-07-08",8.5375,8.7058,8.4066,8.6777,10808038.0],["2020-07-09",8.6777,8.977,8.5842,8.9676,16919476.0],["2020-07-10",8.9676,8.967616081237793,8.5749,8.6216,14187923.0],["2020-07-13",8.6216,8.9022,8.62162971496582,8.8554,16370758.0],["2020-07-14",8.8554,8.8741,8.5749,8.6403,15279859.0],["2020-07-15",8.6403,8.8086,8.4814,8.5281,9342243.0],["2020-07-16",8.5281,8.6684,8.2289,8.3037,9979549.0],["2020-07-17",8.3037,8.3505,8.1634,8.2008,5728275.0],["2020-07-20",8.2008,8.434608459472656,8.2008,8.4346,9876665.0],["2020-07-21",8.4346,8.5094,8.313,8.3411,5918956.0],["2020-07-22",8.3411,8.5281,8.2382,8.3224,8350708.0],["2020-07-23",8.3224,8.3504,8.0699,8.2195,6983307.0],["2020-07-24",8.2195,8.3692,7.9951,8.098,7191148.0],["2020-07-27",8.098,8.2756,8.0232,8.1915,6429269.0],["2020-07-28",8.1915,8.472,8.191483497619629,8.2943,8214816.0],["2020-07-29",8.2943,8.4159,8.126,8.3692,6757006.0],["2020-07-30",8.3692,8.4159,8.2569,8.2943,3867468.0],["2020-07-31",8.2943,8.4346,8.2102,8.3037,7076679.0],["2020-08-03",8.3037,8.5094,8.303695678710938,8.4627,9324038.0],["2020-08-04",8.4627,8.5468,8.3879,8.4627,8399241.0],["2020-08-05",8.4627,8.5188,8.3317,8.472,7169428.0],["2020-08-06",8.472,8.5749,8.3785,8.5468,9332959.0],["2020-08-07",8.5468,8.6777,8.3879,8.4814,9193843.0],["2020-08-10",8.4814,8.5936,8.3037,8.5188,5778072.0],["2020-08-11",8.5188,8.5936,8.2476,8.2756,6201603.0],["2020-08-12",8.2756,8.275641441345215,8.0606,8.1728,5962877.0],["2020-08-13",8.1728,8.3037,8.1541,8.2943,5123587.0],["2020-08-14",8.2943,8.4159,8.2476,8.3879,5960224.0],["2020-08-17",8.3879,8.4627,8.3037,8.4066,6167767.0],["2020-08-18",8.4066,8.4814,8.3224,8.3598,4659537.0],["2020-08-19",8.3598,8.4159,8.2102,8.2195,4091617.0],["2020-08-20",8.2195,8.285,8.1354,8.2569,3428893.0],["2020-08-21",8.2569,8.2943,8.1728,8.2195,3432437.0],["2020-08-24",8.2195,8.219534873962402,8.1073,8.1915,4650737.0],["2020-08-25",8.1915,8.2195,8.1354,8.1728,2843981.0],["2020-08-26",8.1728,8.1821,8.0793,8.098,2857417.0],["2020-08-27",8.098,8.1167,8.0232,8.0793,3041864.0],["2020-08-28",8.0793,8.2476,8.0419,8.2195,4928033.0],["2020-08-31",8.2195,8.3411,8.1354,8.1541,4591683.0],["2020-09-01",8.1541,8.1821,8.0886,8.1541,4835520.0],["2020-09-02",8.1541,8.2289,8.0419,8.0886,4296330.0],["2020-09-03",8.0886,8.088621139526367,7.9951,8.0325,3211220.0],["2020-09-04",8.0325,8.0699,7.9297,8.0419,2576556.0],["2020-09-07",8.0419,8.1167,7.8642,7.8735,6017580.0],["2020-09-08",7.8735,7.939,7.8361,7.9297,4758783.0],["2020-09-09",7.9297,7.929653167724609,7.6491,7.6959,8423650.0],["2020-09-10",7.6959,7.8081,7.6024,7.6678,6916481.0],["2020-09-11",7.6678,7.7333,7.6024,7.6772,6416835.0],["2020-09-14",7.6772,8.0699,7.6585,7.7239,8078486.0],["2020-09-15",7.7239,7.8174,7.6398,7.8081,8270887.0],["2020-09-16",7.8081,7.8735,7.752,7.7894,3621900.0],["2020-09-17",7.7894,7.8735,7.6772,7.8361,6645891.0],["2020-09-18",7.8361,7.8642,7.7987,7.8455,5154217.0],["2020-09-21",7.8455,7.8829,7.6304,7.6491,8219177.0],["2020-09-22",7.6491,7.7052,7.5276,7.6398,4771168.0],["2020-09-23",7.6398,7.6772,7.565,7.6024,4270730.0],["2020-09-24",7.6024,7.6023688316345215,7.2844,7.2938,6121400.0],["2020-09-25",7.2938,7.3779,7.29378604888916,7.3312,3185993.0],["2020-09-28",7.3312,7.6959,7.3218,7.6398,13227969.0],["2020-09-29",7.6398,7.7613,7.3592,7.3873,10446336.0],["2020-09-30",7.3873,7.3966,7.0694,7.1535,7310844.0],["2020-10-09",7.1535,7.5182,7.1535210609436035,7.4902,9163325.0],["2020-10-12",7.4902,7.5463,7.4341,7.4902,6754200.0],["2020-10-13",7.4902,7.5276,7.4153,7.4995,5056246.0],["2020-10-14",7.4995,7.499508857727051,7.3966,7.4153,3201900.0],["2020-10-15",7.4153,7.4715,7.3686,7.3873,3717342.0],["2020-10-16",7.3873,7.406,7.2844,7.3499,4085401.0],["2020-10-19",7.3499,7.4434,7.3031,7.3312,4006900.0],["2020-10-20",7.3312,7.4808,7.247,7.4247,5848248.0],["2020-10-21",7.4247,7.4902,7.3218,7.406,3842075.0],["2020-10-22",7.406,7.4434,7.3125,7.3873,3376019.0],["2020-10-23",7.3873,7.7052,7.387296199798584,7.6678,14154097.0],["2020-10-26",7.6678,7.7052,7.5743,7.6211,6924410.0],["2020-10-27",7.6211,7.7426,7.5743,7.6678,5277323.0],["2020-10-28",7.6678,7.7707,7.6304,7.7146,7805094.0],["2020-10-29",7.7146,7.714581489562988,7.5182,7.565,6429200.0],["2020-10-30",7.565,7.5837,7.2938,7.3218,4441456.0],["2020-11-02",7.3218,7.4902,7.321838855743408,7.406,6898442.0],["2020-11-03",7.406,7.6865,7.405998229980469,7.6491,10717410.0],["2020-11-04",7.6491,7.6678,7.4153,7.5182,7331200.0],["2020-11-05",7.5182,7.593,7.4715,7.5369,6972000.0],["2020-11-06",7.5369,7.6304,7.3686,7.4715,6135789.0],["2020-11-09",7.4715,7.7426,7.4341,7.5463,11259280.0],["2020-11-10",7.5463,7.5463,7.3405,7.3499,8680158.0],["2020-11-11",7.3499,7.5743,7.2938,7.4715,10825778.0],["2020-11-12",7.4715,7.471455097198486,7.3218,7.3592,6433398.0],["2020-11-13",7.3592,7.4715,7.247,7.3405,6958298.0],["2020-11-16",7.3405,7.9764,7.340540409088135,7.7426,26051017.0],["2020-11-17",7.7426,7.7613,7.5743,7.593,11891980.0],["2020-11-18",7.593,7.7426,7.5743,7.7333,11441200.0],["2020-11-19",7.7333,7.7333,7.5556,7.6117,8576300.0],["2020-11-20",7.6117,7.7987,7.5182,7.7707,12617002.0],["2020-11-23",7.7707,8.1073,7.7146,7.9484,24232917.0],["2020-11-24",7.9484,8.0045,7.7987,7.9203,11372890.0],["2020-11-25",7.9203,8.126,7.78,7.7894,13589711.0],["2020-11-26",7.7894,7.911,7.7333,7.8548,8341020.0],["2020-11-27",7.8548,7.9484,7.6585,7.7987,8650966.0],["2020-11-30",7.7987,8.0419,7.7613,7.8455,10653488.0],["2020-12-01",7.8455,7.9951,7.6959,7.9297,9997692.0],["2020-12-02",7.9297,8.0325,7.8174,7.8829,7259406.0],["2020-12-03",7.8829,7.8829,7.7426,7.8174,6865740.0],["2020-12-04",7.8174,8.0138,7.78,7.9577,8862235.0],["2020-12-07",7.9577,8.0045,7.9016,7.9297,5679660.0],["2020-12-08",7.9297,8.0138,7.8642,7.9484,5846805.0],["2020-12-09",7.9484,8.0232,7.7333,7.7707,6807863.0],["2020-12-10",7.7707,7.770686626434326,7.5463,7.6959,10301400.0],["2020-12-11",7.6959,7.8081,7.1909,7.406,15802878.0],["2020-12-14",7.406,7.405998229980469,7.2003,7.3873,7792881.0],["2020-12-15",7.3873,7.4808,7.2283,7.4528,6527643.0],["2020-12-16",7.4528,7.5182,7.3125,7.3966,4977047.0],["2020-12-17",7.3966,7.4995,7.2657,7.4808,7026112.0],["2020-12-18",7.4808,7.5182,7.3592,7.3873,6040738.0],["2020-12-21",7.3873,7.4808,7.2657,7.4153,8038755.0],["2020-12-22",7.4153,7.41534948348999,7.1535,7.1722,7366491.0],["2020-12-23",7.1722,7.247,7.032,7.1348,5865365.0],["2020-12-24",7.1348,7.2003,6.9946,7.1068,5902129.0],["2020-12-25",7.1068,7.2283,7.0133,7.1816,8119838.0],["2020-12-28",7.1816,7.247,6.9759,7.0694,8121307.0],["2020-12-29",7.0694,7.069361686706543,6.8169,6.9291,9716857.0],["2020-12-30",6.9291,6.9571,6.7795,6.8262,5828767.0],["2020-12-31",6.8262,6.9291,6.7608,6.9104,7315188.0],["2021-01-04",6.9104,7.032,6.8262,6.9852,10970226.0],["2021-01-05",6.9852,7.0694,6.9384,7.0039,9079124.0],["2021-01-06",7.0039,7.0133,6.8917,6.9665,6374770.0],["2021-01-07",6.9665,7.0787,6.901,6.9197,10538277.0],["2021-01-08",6.9197,6.9571,6.6486,6.8262,10451895.0],["2021-01-11",6.8262,6.8917,6.6673,6.7234,7976605.0],["2021-01-12",6.7234,6.8823,6.686,6.873,9784980.0],["2021-01-13",6.873,7.0413,6.8169,6.901,9467369.0],["2021-01-14",6.901,7.1535,6.7701,7.032,12537193.0],["2021-01-15",7.032,7.2283,6.9852,7.1816,11596461.0],["2021-01-18",7.1816,7.406,7.0694,7.3592,14237296.0],["2021-01-19",7.3592,7.4153,7.2657,7.3125,7782701.0],["2021-01-20",7.3125,7.4621,7.312488079071045,7.4153,8231672.0],["2021-01-21",7.4153,7.7987,7.41534948348999,7.7239,17885836.0],["2021-01-22",7.7239,7.8268,7.6772,7.7987,13442373.0],["2021-01-25",7.7987,7.8642,7.6211,7.7239,11202724.0],["2021-01-26",7.7239,7.8268,7.593,7.6398,8514253.0],["2021-01-27",7.6398,7.7426,7.5743,7.6585,8287429.0],["2021-01-28",7.6585,7.8829,7.5369,7.7987,12701557.0],["2021-01-29",7.7987,7.8642,7.5369,7.6024,10339524.0],["2021-02-01",7.6024,7.6398,7.4715,7.5369,5735200.0],["2021-02-02",7.5369,7.6211,7.4341,7.5369,13833528.0],["2021-02-03",7.5369,7.6491,7.4808,7.565,17957401.0],["2021-02-04",7.565,7.6491,6.8543,7.6117,19579853.0],["2021-02-05",7.6117,7.6585,7.3592,7.5743,12282900.0],["2021-02-08",7.5743,7.6865,7.3686,7.6211,10557666.0],["2021-02-09",7.6211,7.752,7.4902,7.6211,16031207.0],["2021-02-10",7.6211,7.9297,7.4715,7.7894,30850140.0],["2021-02-18",7.7894,8.1167,7.7613,7.9577,15261304.0],["2021-02-19",7.9577,8.069920539855957,7.8081,8.0699,10572523.0],["2021-02-22",8.0699,8.7993,8.069920539855957,8.5468,28412508.0],["2021-02-23",8.5468,8.546821594238281,8.2476,8.3879,16901955.0],["2021-02-24",8.3879,8.6029,8.2476,8.5375,19823462.0],["2021-02-25",8.5375,8.6497,8.3224,8.5842,18773094.0],["2021-02-26",8.5842,8.584224700927734,8.3692,8.472,11094869.0],["2021-03-01",8.472,8.5094,8.313,8.472,14791423.0],["2021-03-02",8.472,8.4907,8.3505,8.4253,6891731.0],["2021-03-03",8.4253,8.5375,8.3598,8.4346,16795251.0],["2021-03-04",8.4346,8.631,8.0512,8.5749,29976041.0],["2021-03-05",8.5749,8.6403,8.4627,8.5281,14184431.0],["2021-03-08",8.5281,8.8461,8.528119087219238,8.5936,16452694.0],["2021-03-09",8.5936,8.6497,8.3879,8.444,11002284.0],["2021-03-10",8.444,8.6029,8.2756,8.4159,13312990.0],["2021-03-11",8.4159,8.6029,8.3037,8.472,14113675.0],["2021-03-12",8.472,8.5094,8.3224,8.3785,9268620.0],["2021-03-15",8.3785,8.5281,8.3224,8.4346,10010302.0],["2021-03-16",8.4346,8.472,8.2289,8.2663,11617735.0],["2021-03-17",8.2663,8.3785,8.1354,8.3224,12610201.0],["2021-03-18",8.3224,8.4533,8.285,8.3317,8931691.0],["2021-03-19",8.3317,8.4627,8.2382,8.3879,9903103.0],["2021-03-22",8.3879,8.5936,8.3785,8.5094,15508700.0],["2021-03-23",8.5094,8.5468,8.3037,8.3317,7729191.0],["2021-03-24",8.3317,8.3411,8.0886,8.1634,8829144.0],["2021-03-25",8.1634,8.3037,8.1073,8.2756,10562777.0],["2021-03-26",8.2756,8.5001,8.2569,8.4533,13752304.0],["2021-03-29",8.4533,8.5468,8.3037,8.3785,6070402.0],["2021-03-30",8.3785,8.4346,8.2102,8.3411,5473937.0],["2021-03-31",8.3411,8.3692,8.2195,8.2569,3626813.0],["2021-04-01",8.2569,8.4159,8.2289,8.3879,5085944.0],["2021-04-02",8.3879,8.4814,8.3317,8.3598,4110270.0],["2021-04-06",8.3598,8.4627,8.3598,8.4066,3762955.0],["2021-04-07",8.4066,8.5375,8.3224,8.5094,5677298.0],["2021-04-08",8.5094,9.1359,8.4814,8.9676,19415553.0],["2021-04-09",8.9676,9.2201,8.8835,9.0798,10460492.0],["2021-04-12",9.0798,9.5848,9.0798,9.3884,19277366.0],["2021-04-13",9.3884,9.6128,9.351,9.5287,10995621.0],["2021-04-14",9.5287,10.1458,9.3697,9.4913,18366110.0],["2021-04-15",9.4913,10.2861,9.3697,10.2113,24934185.0],["2021-04-16",10.2113,10.21130084991455,9.7531,9.856,26787576.0],["2021-04-19",9.856,10.2113,9.8466,9.8934,17191026.0],["2021-04-20",9.8934,9.9682,9.5474,9.8653,24545538.0],["2021-04-21",9.8653,9.865313529968262,9.4445,9.5567,15074852.0],["2021-04-22",9.5567,9.7718,9.5474,9.6409,8559847.0],["2021-04-23",9.6409,9.640890121459961,9.4258,9.5848,6627227.0],["2021-04-26",9.5848,9.8092,9.5661,9.7344,11755190.0],["2021-04-27",9.7344,9.8653,9.6409,9.6783,7174723.0],["2021-04-28",9.6783,9.8092,9.5941,9.7812,7814157.0],["2021-04-29",9.7812,9.8934,9.6596,9.6783,7923903.0],["2021-04-30",9.6783,10.2394,9.678293228149414,10.1552,20967086.0],["2021-05-06",10.1552,10.4544,10.0804,10.1645,13248322.0],["2021-05-07",10.1645,10.5853,10.164545059204102,10.5666,17423588.0],["2021-05-10",10.5666,10.922,10.0523,10.2581,34314484.0],["2021-05-11",10.2581,10.258055686950684,9.7718,9.8653,21039644.0],["2021-05-12",9.8653,10.0991,9.7905,9.9308,12152063.0],["2021-05-13",9.9308,9.930769920349121,9.4913,9.8186,9812519.0],["2021-05-14",9.8186,9.9588,9.7718,9.9401,8409628.0],["2021-05-17",9.9401,9.940119743347168,8.9489,9.3043,31703472.0],["2021-05-18",9.3043,9.7999,9.2388,9.697,15221333.0],["2021-05-19",9.697,9.7437,9.5193,9.6222,9175921.0],["2021-05-20",9.6222,9.7063,9.4258,9.5941,8491859.0],["2021-05-21",9.5941,9.7063,9.51,9.6783,7693191.0],["2021-05-24",9.6783,9.8466,9.5567,9.7625,10778002.0],["2021-05-25",9.7625,9.8747,9.6315,9.6783,11394114.0],["2021-05-26",9.6783,9.7531,9.5567,9.5754,8367948.0],["2021-05-27",9.5754,9.6783,9.4819,9.5754,5693582.0],["2021-05-28",9.5754,9.697,9.4445,9.6035,10033097.0],["2021-05-31",9.6035,9.7063,9.4352,9.5661,8765822.0],["2021-06-01",9.5661,9.7625,9.4352,9.5848,9378637.0],["2021-06-02",9.5848,9.6596,9.4632,9.4819,11634545.0],["2021-06-03",9.4819,9.6502,9.4632,9.6035,11625962.0],["2021-06-04",9.6035,9.7063,9.51,9.5661,8711531.0],["2021-06-07",9.5661,9.8934,9.4352,9.51,8898572.0],["2021-06-08",9.51,9.5941,9.3604,9.4445,7428991.0],["2021-06-09",9.4445,9.5193,9.3136,9.4165,5720291.0],["2021-06-10",9.4165,9.6128,9.351,9.5661,9231084.0],["2021-06-11",9.5661,9.7063,9.51,9.6502,11978884.0],["2021-06-15",9.6502,9.6876,9.4913,9.5287,8374992.0],["2021-06-16",9.5287,9.6596,9.1733,9.2107,9891719.0],["2021-06-17",9.2107,9.4352,9.0518,9.3791,10106173.0],["2021-06-18",9.3791,9.5193,9.2294,9.4913,10257057.0],["2021-06-21",9.4913,9.5661,9.3978,9.4913,7400627.0],["2021-06-22",9.4913,9.8653,9.4632,9.6596,16303722.0],["2021-06-23",9.6596,9.7585,9.5607,9.6549,7743851.0],["2021-06-24",9.6549,9.815,9.6078,9.7868,8723800.0],["2021-06-25",9.7868,9.8809,9.7114,9.7679,8627900.0],["2021-06-28",9.7679,9.8527,9.702,9.7585,8168700.0],["2021-06-29",9.7585,9.8338,9.6078,9.6737,6573403.0],["2021-06-30",9.6737,10.1918,9.6643,10.0222,10383558.0],["2021-07-01",10.0222,10.2106,9.8904,9.8998,6522818.0],["2021-07-02",9.8998,10.0693,9.8809,9.9751,9758225.0],["2021-07-05",9.9751,10.1635,9.6078,9.8244,8856961.0],["2021-07-06",9.8244,9.9375,9.702,9.7868,7590822.0],["2021-07-07",9.7868,9.8244,9.6078,9.7773,6179420.0],["2021-07-08",9.7773,9.9092,9.6078,9.7397,7545464.0],["2021-07-09",9.7397,10.0034,9.5889,9.9846,12387817.0],["2021-07-12",9.9846,10.2389,9.8527,9.9375,13393937.0],["2021-07-13",9.9375,10.0317,9.7114,9.7491,7730658.0],["2021-07-14",9.7491,10.0599,9.6643,9.7491,12598750.0],["2021-07-15",9.7491,10.22,9.7114,10.1918,20308642.0],["2021-07-16",10.1918,10.2012,9.9092,9.928,16699318.0],["2021-07-19",9.928,10.1447,9.8338,9.8904,13177927.0],["2021-07-20",9.8904,9.890365600585938,9.5042,9.7679,11221386.0],["2021-07-21",9.7679,9.8809,9.6172,9.7773,11421161.0],["2021-07-22",9.7773,10.4555,9.77733325958252,10.3802,33832741.0],["2021-07-23",10.3802,10.8606,10.38017463684082,10.6062,32560973.0],["2021-07-26",10.6062,10.8323,10.3613,10.578,24255222.0],["2021-07-27",10.578,10.8229,10.4555,10.4649,18678677.0],["2021-07-28",10.4649,10.6722,10.3519,10.5309,23268295.0],["2021-07-29",10.5309,10.6533,10.2954,10.5968,20066255.0],["2021-07-30",10.5968,10.7569,10.4179,10.7099,17114791.0],["2021-08-02",10.7099,11.1714,10.5686,10.6345,21596063.0],["2021-08-03",10.6345,10.804,10.4555,10.6816,14419233.0],["2021-08-04",10.6816,10.7569,10.4744,10.6816,12576404.0],["2021-08-05",10.6816,10.7193,10.4555,10.5215,11792400.0],["2021-08-06",10.5215,10.7381,10.5026,10.7004,12682041.0],["2021-08-09",10.7004,10.7099,10.4744,10.6439,11460135.0],["2021-08-10",10.6439,10.7946,10.5591,10.6062,10663334.0],["2021-08-11",10.6062,10.6439,10.4932,10.5403,7555022.0],["2021-08-12",10.5403,10.5874,10.483787536621094,10.4838,8036716.0],["2021-08-13",10.4838,10.6157,10.2954,10.5874,11869933.0],["2021-08-16",10.5874,10.7381,10.3802,10.4461,9935513.0],["2021-08-17",10.4461,10.5215,10.3142,10.3425,9129903.0],["2021-08-18",10.3425,10.4179,10.1164,10.399,14026969.0],["2021-08-19",10.399,10.5591,10.2954,10.4273,12770434.0],["2021-08-20",10.4273,10.5026,10.2295,10.2671,8352481.0],["2021-08-23",10.2671,10.4179,10.2389,10.2577,9441880.0],["2021-08-24",10.2577,10.4084,10.22,10.286,10734468.0],["2021-08-25",10.286,11.096,10.2766,11.0584,30333036.0],["2021-08-26",11.0584,11.3033,10.7004,10.7475,26663091.0],["2021-08-27",10.7475,10.747530937194824,9.6737,10.5874,23538486.0],["2021-08-30",10.5874,10.9548,10.4179,10.5026,22657895.0],["2021-08-31",10.5026,11.0019,10.4367,10.9359,27671012.0],["2021-09-01",10.9359,11.2373,10.5403,10.5874,22477422.0],["2021-09-02",10.5874,10.7287,10.286,10.6439,16983985.0],["2021-09-03",10.6439,10.8982,10.5403,10.7664,17331519.0],["2021-09-06",10.7664,10.9736,10.6722,10.8323,14371112.0],["2021-09-07",10.8323,11.2844,10.832304954528809,11.2091,25000305.0],["2021-09-08",11.2091,11.3221,11.1149,11.2091,15737000.0],["2021-09-09",11.2091,11.4728,11.1337,11.2844,19579049.0],["2021-09-10",11.2844,11.567,11.2373,11.3975,21263622.0],["2021-09-13",11.3975,12.0097,11.397469520568848,11.7648,28604786.0],["2021-09-14",11.7648,11.764825820922852,11.2468,11.3315,23904025.0],["2021-09-15",11.3315,11.5388,11.2091,11.4163,15436129.0],["2021-09-16",11.4163,12.0097,11.416308403015137,11.6047,24373004.0],["2021-09-17",11.6047,11.6706,11.0678,11.3504,18714290.0],["2021-09-22",11.3504,11.4728,11.1149,11.3975,11464639.0],["2021-09-23",11.3975,11.6706,11.2844,11.3598,16235944.0],["2021-09-24",11.3598,11.4257,10.8888,10.9736,16769912.0],["2021-09-27",10.9736,10.97359561920166,10.2671,10.5309,21691706.0],["2021-09-28",10.5309,10.7852,10.3237,10.6722,12383229.0],["2021-09-29",10.6722,10.7381,10.4461,10.6251,7784123.0],["2021-09-30",10.6251,10.8229,10.4367,10.7193,10035956.0],["2021-10-08",10.7193,11.0019,10.6628,10.7381,9758166.0],["2021-10-11",10.7381,10.8982,10.578,10.7099,6747735.0],["2021-10-12",10.7099,10.9548,10.6157,10.7758,9126652.0],["2021-10-13",10.7758,10.7852,10.4744,10.6533,6943725.0],["2021-10-14",10.6533,10.8794,10.653336524963379,10.6816,6835089.0],["2021-10-15",10.6816,10.7381,10.5309,10.6062,6451277.0],["2021-10-18",10.6062,10.8135,10.5497,10.6157,9170013.0],["2021-10-19",10.6157,10.7193,10.5403,10.578,5792263.0],["2021-10-20",10.578,10.6345,10.3802,10.5497,8089694.0],["2021-10-21",10.5497,10.5968,10.4084,10.5403,6444964.0],["2021-10-22",10.5403,10.5591,10.0034,10.0976,9299469.0],["2021-10-25",10.0976,10.097593307495117,9.6643,9.8244,13619733.0],["2021-10-26",9.8244,10.0222,9.7208,9.7773,11935689.0],["2021-10-27",9.7773,9.77733325958252,9.5042,9.636,10493267.0],["2021-10-28",9.636,9.6926,9.3535,9.5042,8865919.0],["2021-10-29",9.5042,10.0317,9.3346,9.9186,12563497.0],["2021-11-01",9.9186,10.1635,9.5795,10.0411,15193489.0],["2021-11-02",10.0411,10.8982,9.9092,10.6062,19573573.0],["2021-11-03",10.6062,10.9077,10.5215,10.7381,11770246.0],["2021-11-04",10.7381,10.9736,10.6251,10.9077,15062160.0],["2021-11-05",10.9077,11.6801,10.907660484313965,11.5105,28775984.0],["2021-11-08",11.5105,12.2264,10.7664,11.1997,36944087.0],["2021-11-09",11.1997,11.567,11.1055,11.2468,18044754.0],["2021-11-10",11.2468,11.6141,11.0395,11.4446,15985183.0],["2021-11-11",11.4446,11.6424,11.4163,11.5388,12272525.0],["2021-11-12",11.5388,11.7554,11.3598,11.6706,12152550.0],["2021-11-15",11.6706,11.8213,11.4822,11.6235,16683128.0],["2021-11-16",11.6235,11.7837,11.4917,11.5105,13946292.0],["2021-11-17",11.5105,11.6989,11.4917,11.633,14853530.0],["2021-11-18",11.633,11.7554,11.3786,11.4163,11711697.0],["2021-11-19",11.4163,11.7742,11.416308403015137,11.7366,12827718.0],["2021-11-22",11.7366,11.8684,11.633,11.7742,9330120.0],["2021-11-23",11.7742,12.0945,11.7554,12.0286,20718731.0],["2021-11-24",12.0286,12.0851,11.6989,11.7837,13327753.0],["2021-11-25",11.7837,11.859,11.6424,11.7366,7354206.0],["2021-11-26",11.7366,11.925,11.6518,11.7837,11300582.0],["2021-11-29",11.7837,11.859,11.4446,11.8402,14068311.0],["2021-11-30",11.8402,12.2923,11.8025,12.0568,23333784.0],["2021-12-01",12.0568,12.2075,11.7554,12.0097,16147704.0],["2021-12-02",12.0097,12.2358,11.7931,11.9061,17464601.0],["2021-12-03",11.9061,12.0474,11.7271,11.9909,12766397.0],["2021-12-06",11.9909,12.0757,11.8684,11.9626,10267246.0],["2021-12-07",11.9626,12.0474,11.4917,11.5859,11524286.0],["2021-12-08",11.5859,12.0097,11.5199,11.9626,12569747.0],["2021-12-09",11.9626,11.96263313293457,11.5859,11.6424,11163603.0],["2021-12-10",11.6424,11.8684,11.5953,11.6612,6478450.0],["2021-12-13",11.6612,11.7554,11.5199,11.5199,10237494.0],["2021-12-14",11.5199,11.519922256469727,11.1243,11.1902,15680376.0],["2021-12-15",11.1902,11.3598,10.9924,11.2468,7860507.0],["2021-12-16",11.2468,11.7742,11.162,11.7083,11063490.0],["2021-12-17",11.7083,11.925,11.6612,11.8402,11391314.0],["2021-12-20",11.8402,12.0191,11.7271,11.8213,8960127.0],["2021-12-21",11.8213,11.8967,11.4634,11.5764,9045250.0],["2021-12-22",11.5764,11.6612,11.4634,11.5482,10839782.0],["2021-12-23",11.5482,12.1133,11.548179626464844,11.6518,30099526.0],["2021-12-24",11.6518,11.7648,11.4634,11.6612,12923050.0],["2021-12-27",11.6612,11.9909,11.567,11.8402,12286157.0],["2021-12-28",11.8402,11.9626,11.567,11.68,7559837.0],["2021-12-29",11.68,11.8025,11.5764,11.6047,5773084.0],["2021-12-30",11.6047,11.8025,11.567,11.7931,11709522.0],["2021-12-31",11.7931,11.7931,11.6612,11.7083,6942497.0],["2022-01-04",11.7083,11.7837,11.5764,11.6989,8480817.0],["2022-01-05",11.6989,11.8684,11.454,11.5105,9889829.0],["2022-01-06",11.5105,11.6989,11.2279,11.5388,7286642.0],["2022-01-07",11.5388,11.5953,11.4069,11.4163,4359188.0],["2022-01-10",11.4163,11.6424,11.3881,11.4163,7647562.0],["2022-01-11",11.4163,11.5859,11.3975,11.454,8403598.0],["2022-01-12",11.454,11.5482,11.3975,11.454,10099017.0],["2022-01-13",11.454,11.567,11.4257,11.454,8356200.0],["2022-01-14",11.454,11.4728,11.275,11.3504,6412651.0],["2022-01-17",11.3504,11.9155,11.2091,11.7648,19500986.0],["2022-01-18",11.7648,12.1887,11.6706,11.9438,20369076.0],["2022-01-19",11.9438,12.0192,11.5953,11.6612,13657832.0],["2022-01-20",11.6612,11.7742,11.4257,11.4822,9745369.0],["2022-01-21",11.4822,11.6612,11.162,11.5482,10755566.0],["2022-01-24",11.5482,11.6141,11.303275108337402,11.3033,7028523.0],["2022-01-25",11.3033,11.3692,10.8323,10.8888,11010084.0],["2022-01-26",10.8888,11.1337,10.7381,10.7852,6649996.0],["2022-01-27",10.7852,10.8323,10.5591,10.7004,7809518.0],["2022-01-28",10.7004,11.4822,10.2671,10.7381,12280672.0],["2022-02-07",10.7381,10.9924,10.691,10.8323,7899113.0],["2022-02-08",10.8323,10.8511,10.5309,10.8229,6480655.0],["2022-02-09",10.8229,11.0395,10.7569,10.9265,6722953.0],["2022-02-10",10.9265,11.2373,10.926499366760254,11.1526,8074197.0],["2022-02-11",11.1526,11.2939,11.0584,11.1149,6827928.0],["2022-02-14",11.1149,11.2373,10.9171,11.0113,6405308.0],["2022-02-15",11.0113,11.1243,10.8982,11.0866,4115887.0],["2022-02-16",11.0866,11.2468,11.0301,11.1997,4170650.0],["2022-02-17",11.1997,11.2844,11.096,11.162,4424628.0],["2022-02-18",11.162,11.4257,11.161985397338867,11.3692,5798817.0],["2022-02-21",11.3692,11.4634,11.2091,11.3033,5693232.0],["2022-02-22",11.3033,11.4728,11.2373,11.3786,5271858.0],["2022-02-23",11.3786,11.6424,11.3504,11.3692,5314479.0],["2022-02-24",11.3692,11.5388,11.275,11.4163,11264364.0],["2022-02-25",11.4163,11.5576,11.341,11.3881,5232915.0],["2022-02-28",11.3881,11.4822,11.2562,11.3975,6702322.0],["2022-03-01",11.3975,11.4728,11.2844,11.3127,4571038.0],["2022-03-02",11.3127,11.3692,11.1808,11.2562,3730136.0],["2022-03-03",11.2562,11.3598,11.1808,11.275,12933306.0],["2022-03-04",11.275,11.3033,11.049,11.1149,7573976.0],["2022-03-07",11.1149,11.1714,10.804,10.87,7582008.0],["2022-03-08",10.87,11.1149,10.3896,10.6439,15547781.0],["2022-03-09",10.6439,10.6533,9.9375,10.2389,11949022.0],["2022-03-10",10.2389,10.5215,10.238883972167969,10.4649,10178736.0],["2022-03-11",10.4649,10.5215,10.286,10.4838,5847853.0],["2022-03-14",10.4838,10.5403,10.3142,10.3331,5621255.0],["2022-03-15",10.3331,10.3708,9.6737,9.7585,15094727.0],["2022-03-16",9.7585,10.1259,9.3535,10.0976,12002934.0],["2022-03-17",10.0976,10.5309,10.0788,10.2671,11939642.0],["2022-03-18",10.2671,10.2954,9.9657,10.2389,7802403.0],["2022-03-21",10.2389,10.3331,10.1729,10.22,5613980.0],["2022-03-22",10.22,10.3142,10.1259,10.22,4376677.0],["2022-03-23",10.22,10.3142,10.1447,10.22,4272900.0],["2022-03-24",10.22,10.2577,10.107,10.1729,3976148.0],["2022-03-25",10.1729,10.2671,9.8904,10.0505,5190722.0],["2022-03-28",10.0505,10.0693,9.7585,9.994,4100236.0],["2022-03-29",9.994,10.0882,9.702,9.8715,5563778.0],["2022-03-30",9.8715,9.9846,9.7962,9.9469,4398794.0],["2022-03-31",9.9469,10.0599,9.8527,9.9092,3376809.0],["2022-04-01",9.9092,9.9186,9.6266,9.8809,6574828.0],["2022-04-06",9.8809,9.880946159362793,9.4571,9.6643,9326349.0],["2022-04-07",9.6643,9.7397,9.4288,9.5607,5615744.0],["2022-04-08",9.5607,9.6737,9.4194,9.5701,3580784.0],["2022-04-11",9.5701,9.5889,9.0426,9.2875,6106853.0],["2022-04-12",9.2875,9.4006,8.9013,9.3629,8377438.0],["2022-04-13",9.3629,9.4853,9.1274,9.41,4311063.0],["2022-04-14",9.41,9.5042,9.3629,9.4288,3429223.0],["2022-04-15",9.4288,9.4948,9.2404,9.3252,3234895.0],["2022-04-18",9.3252,9.325201988220215,9.052,9.2404,4278303.0],["2022-04-19",9.2404,9.5042,9.24042797088623,9.4571,3609817.0],["2022-04-20",9.4571,9.5042,9.0238,9.1745,7046727.0],["2022-04-21",9.1745,9.1839,8.6658,8.8071,5376753.0],["2022-04-22",8.8071,8.807136535644531,8.4775,8.7412,6604949.0],["2022-04-25",8.7412,8.741198539733887,7.9971,8.063,6484596.0],["2022-04-26",8.063,8.1478,7.6485,7.8464,8134649.0],["2022-04-27",7.8464,8.1949,7.6203,8.1007,10642904.0],["2022-04-28",8.1007,8.2796,7.884,8.2702,9946574.0],["2022-04-29",8.2702,8.5622,8.1478,8.534,9852762.0],["2022-05-05",8.534,8.826,8.4021,8.7318,8413439.0],["2022-05-06",8.7318,8.7883,8.4775,8.7412,6411236.0],["2022-05-09",8.7412,8.7412,8.5246,8.6376,6248473.0],["2022-05-10",8.6376,8.995523452758789,8.4492,8.9955,8436745.0],["2022-05-11",8.9955,9.2122,8.8071,9.0615,6831917.0],["2022-05-12",9.0615,9.2404,8.8731,9.1651,5863659.0],["2022-05-13",9.1651,9.2404,9.0426,9.1839,3900510.0],["2022-05-16",9.1839,9.231,9.0709,9.0897,4527804.0],["2022-05-17",9.0897,9.1745,9.0049,9.1557,3916970.0],["2022-05-18",9.1557,9.2498,9.0897,9.1933,3280104.0],["2022-05-19",9.1933,9.193330764770508,9.0049,9.1368,3238031.0],["2022-05-20",9.1368,9.4759,9.118,9.3535,4779472.0],["2022-05-23",9.3535,9.7491,9.3158,9.6549,8026626.0],["2022-05-24",9.6549,9.7208,9.3911,9.3911,7034666.0],["2022-05-25",9.3911,9.6549,9.391138076782227,9.6078,5700388.0],["2022-05-26",9.6078,10.0411,9.5136,9.8621,6042146.0],["2022-05-27",9.8621,9.9186,9.7397,9.7868,3972051.0],["2022-05-30",9.7868,9.8715,9.7114,9.7491,2751882.0],["2022-05-31",9.7491,9.8904,9.6926,9.8715,3938555.0],["2022-06-01",9.8715,10.1447,9.7773,10.0599,4817912.0],["2022-06-02",10.0599,10.3048,9.9563,10.2671,6419876.0],["2022-06-06",10.2671,10.5968,10.22,10.5497,7259717.0],["2022-06-07",10.5497,10.7946,10.4744,10.578,6169040.0],["2022-06-08",10.578,10.7852,10.5026,10.7664,6182301.0],["2022-06-09",10.7664,11.0584,10.6628,10.9548,7563018.0],["2022-06-10",10.9548,10.9924,10.7664,10.8888,6821603.0],["2022-06-13",10.8888,10.9453,10.5591,10.6816,10067516.0],["2022-06-14",10.6816,10.9453,10.512,10.9077,9924083.0],["2022-06-15",10.9077,11.1431,10.6722,10.7287,9919700.0],["2022-06-16",10.7287,10.8888,10.728693008422852,10.7664,7385534.0],["2022-06-17",10.7664,10.8511,10.5874,10.7852,5624848.0],["2022-06-20",10.7852,10.9077,10.5591,10.6439,5300876.0],["2022-06-21",10.6439,10.7569,10.5591,10.6533,4280503.0],["2022-06-22",10.6533,10.7193,10.4744,10.512,4497988.0],["2022-06-23",10.512,10.9453,10.4838,10.87,6107687.0],["2022-06-24",10.87,10.9548,10.7381,10.7475,4260988.0],["2022-06-27",10.7475,11.096,10.7004,11.0301,8148111.0],["2022-06-28",11.0301,11.1997,10.9359,11.1431,7740470.0],["2022-06-29",11.1431,11.2091,10.9077,10.9265,5797634.0],["2022-06-30",10.9265,11.1777,10.926499366760254,10.9502,5277911.0],["2022-07-01",10.9502,11.1303,10.8649,10.9123,4255794.0],["2022-07-04",10.9123,10.9786,10.7701,10.8744,3845338.0],["2022-07-05",10.8744,11.2631,10.8554,11.064,7842550.0],["2022-07-06",11.064,11.1303,10.6373,10.808,6511211.0],["2022-07-07",10.808,11.1683,10.807990074157715,11.0071,5286748.0],["2022-07-08",11.0071,11.1303,10.7511,10.7795,4142174.0],["2022-07-11",10.7795,10.8459,10.6658,10.7606,3529640.0],["2022-07-12",10.7606,10.8933,10.6184,10.6373,3877800.0],["2022-07-13",10.6373,10.7037,10.5899,10.6468,2631671.0],["2022-07-14",10.6468,11.2346,10.6089,11.1683,10339986.0],["2022-07-15",11.1683,11.168255805969238,10.9786,10.9786,4451450.0],["2022-07-18",10.9786,11.4527,10.9028,11.3768,9962564.0],["2022-07-19",11.3768,11.4053,11.2157,11.282,4308530.0],["2022-07-20",11.282,11.6802,11.282024383544922,11.4527,9105049.0],["2022-07-21",11.4527,11.6802,11.3958,11.5949,6611084.0],["2022-07-22",11.5949,11.6897,11.4811,11.5949,4658919.0],["2022-07-25",11.5949,11.9267,11.538,11.6328,8687311.0],["2022-07-26",11.6328,11.6518,11.4148,11.4527,7992149.0],["2022-07-27",11.4527,11.538,11.3389,11.4242,5040812.0],["2022-07-28",11.4242,11.557,11.4242,11.4242,5986701.0],["2022-07-29",11.4242,11.5854,11.3768,11.3958,4211840.0],["2022-08-01",11.3958,11.519,11.3294,11.4432,4081656.0],["2022-08-02",11.4432,11.4906,11.0545,11.4148,10139900.0],["2022-08-03",11.4148,11.5475,11.158777236938477,11.1588,7535456.0],["2022-08-04",11.1588,11.4337,11.0924,11.1872,5500241.0],["2022-08-05",11.1872,11.2631,11.0545,11.2536,5539357.0],["2022-08-08",11.2536,11.3294,11.1398,11.2915,4119511.0],["2022-08-09",11.2915,11.3199,11.1398,11.1872,4642358.0],["2022-08-10",11.1872,11.3389,11.1209,11.1303,5243422.0],["2022-08-11",11.1303,11.2631,11.1114,11.1683,3991600.0],["2022-08-12",11.1683,11.2251,11.1303,11.1398,4759248.0],["2022-08-15",11.1398,11.1872,10.9502,11.1114,3761553.0],["2022-08-16",11.1114,11.3294,11.0924,11.1872,7805196.0],["2022-08-17",11.1872,11.1967,10.9028,11.0829,7065193.0],["2022-08-18",11.0829,11.1398,10.8933,10.9786,4507867.0],["2022-08-19",10.9786,11.1303,10.7037,10.7132,4705700.0],["2022-08-22",10.7132,11.1967,10.5425,11.1588,7772802.0],["2022-08-23",11.1588,11.4148,11.0166,11.0829,8073130.0],["2022-08-24",11.0829,11.2346,10.8364,10.8838,5625148.0],["2022-08-25",10.8838,11.026,10.7795,10.9407,2870600.0],["2022-08-26",10.9407,11.2062,10.8744,11.0735,4053735.0],["2022-08-29",11.0735,11.2251,10.9976,11.0924,4245952.0],["2022-08-30",11.0924,11.3579,10.9597,10.9976,5034325.0],["2022-08-31",10.9976,11.0545,10.3245,10.4288,8066796.0],["2022-09-01",10.4288,10.552,10.0969,10.1254,4980733.0],["2022-09-02",10.1254,10.2866,10.0685,10.1159,4126386.0],["2022-09-05",10.1159,10.6942,10.0969,10.6468,7772017.0],["2022-09-06",10.6468,11.519,10.4382,11.4527,14320600.0],["2022-09-07",11.4527,11.5949,11.2631,11.4811,9025692.0],["2022-09-08",11.4811,11.8129,11.4242,11.6613,11183000.0],["2022-09-09",11.6613,11.794,11.5285,11.6897,5793811.0],["2022-09-13",11.6897,11.7845,11.557,11.6138,5545530.0],["2022-09-14",11.6138,11.6613,11.3863,11.5854,5563409.0],["2022-09-15",11.5854,11.6802,11.1588,11.2725,9944109.0],["2022-09-16",11.2725,11.2915,10.789,10.9502,7274273.0],["2022-09-19",10.9502,11.045,10.7321,10.8364,6294634.0],["2022-09-20",10.8364,11.4906,10.836433410644531,11.2251,6720990.0],["2022-09-21",11.2251,11.3294,11.064,11.2536,5069244.0],["2022-09-22",11.2536,11.4242,11.1398,11.282,4240152.0],["2022-09-23",11.282,11.3863,11.1114,11.2346,4442232.0],["2022-09-26",11.2346,11.4432,11.0924,11.1398,6534078.0],["2022-09-27",11.1398,11.2251,10.9502,11.1209,4448654.0],["2022-09-28",11.1209,11.1398,10.608896255493164,10.6089,7790601.0],["2022-09-29",10.6089,11.0355,10.608896255493164,10.9312,6638316.0],["2022-09-30",10.9312,11.2536,10.8744,10.9881,4790535.0],["2022-10-10",10.9881,11.2251,10.7416,10.8175,5230733.0],["2022-10-11",10.8175,11.0924,10.7985,11.0545,4410521.0],["2022-10-12",11.0545,11.2536,10.789,11.2346,5832084.0],["2022-10-13",11.2346,11.282,11.1209,11.1588,5170383.0],["2022-10-14",11.1588,11.3294,11.0924,11.2725,4764300.0],["2022-10-17",11.2725,11.7845,11.1303,11.6044,12107156.0],["2022-10-18",11.6044,11.775,11.5001,11.5664,5318009.0],["2022-10-19",11.5664,11.6613,11.4622,11.5096,5476701.0],["2022-10-20",11.5096,11.509561538696289,11.1493,11.282,5832300.0],["2022-10-21",11.282,11.4716,11.1967,11.301,3666153.0],["2022-10-24",11.301,11.557,11.0829,11.1493,5281988.0],["2022-10-25",11.1493,11.1872,10.9312,11.0166,7723305.0],["2022-10-26",11.0166,11.5664,10.9692,11.5096,8811805.0],["2022-10-27",11.5096,11.8319,11.4716,11.5759,7217559.0],["2022-10-28",11.5759,11.6233,11.0545,11.0924,8214368.0],["2022-10-31",11.0924,11.1777,10.8459,10.9786,7871216.0],["2022-11-01",10.9786,11.2725,10.9312,11.1967,7422700.0],["2022-11-02",11.1967,11.2251,10.9881,11.026,6791167.0],["2022-11-03",11.026,11.0829,10.7701,10.9407,6575373.0],["2022-11-04",10.9407,11.1398,10.7416,11.1303,4958816.0],["2022-11-07",11.1303,11.7087,11.13033390045166,11.538,12329337.0],["2022-11-08",11.538,11.6518,11.3958,11.5854,6175485.0],["2022-11-09",11.5854,11.8509,11.5001,11.7561,13953872.0],["2022-11-10",11.7561,11.756058692932129,11.4716,11.5001,6309017.0],["2022-11-11",11.5001,12.6472,11.500081062316895,12.4102,39174292.0],["2022-11-14",12.4102,12.543,11.9078,12.1448,29161670.0],["2022-11-15",12.1448,12.3249,11.9931,12.2396,17898973.0],["2022-11-16",12.2396,12.5145,11.9836,12.2585,16596108.0],["2022-11-17",12.2585,12.258537292480469,11.3768,11.7181,17448133.0],["2022-11-18",11.7181,11.718135833740234,11.4432,11.519,9387240.0],["2022-11-21",11.519,11.5285,11.3199,11.4527,8147827.0],["2022-11-22",11.4527,11.7276,11.4148,11.5096,6893311.0],["2022-11-23",11.5096,11.6802,11.3768,11.5001,6120127.0],["2022-11-24",11.5001,11.566446304321289,11.3484,11.5664,5110969.0],["2022-11-25",11.5664,11.566446304321289,11.4242,11.4622,3496804.0],["2022-11-28",11.4622,11.5664,11.2725,11.538,5009851.0],["2022-11-29",11.538,11.6992,11.4906,11.6613,6655262.0],["2022-11-30",11.6613,11.7561,11.5664,11.6328,5280811.0],["2022-12-01",11.6328,11.8983,11.6328125,11.7276,5968934.0],["2022-12-02",11.7276,11.8509,11.6613,11.6897,4705606.0],["2022-12-05",11.6897,11.7655,11.5949,11.6518,6964383.0],["2022-12-06",11.6518,11.8035,11.5475,11.7371,7095966.0],["2022-12-07",11.7371,11.8035,11.5664,11.5949,4607985.0],["2022-12-08",11.5949,11.6802,11.4053,11.4906,8072439.0],["2022-12-09",11.4906,11.5854,11.4242,11.5001,5561658.0],["2022-12-12",11.5001,11.6233,11.3389,11.3768,5753572.0],["2022-12-13",11.3768,11.5001,11.3484,11.4242,4035773.0],["2022-12-14",11.4242,11.5475,11.2441,11.2536,4557544.0],["2022-12-15",11.2536,11.3579,11.1588,11.2536,3563179.0],["2022-12-16",11.2536,11.3389,11.1303,11.2062,3667711.0],["2022-12-19",11.2062,11.3105,10.9976,11.0355,3933400.0],["2022-12-20",11.0355,11.1398,10.8838,10.9123,3262645.0],["2022-12-21",10.9123,10.9786,10.7416,10.7985,4206322.0],["2022-12-22",10.7985,10.9976,10.6279,10.6373,5990756.0],["2022-12-23",10.6373,10.789,10.4667,10.6468,3275767.0],["2022-12-26",10.6468,10.6753,10.3719,10.4667,6624219.0],["2022-12-27",10.4667,10.9502,10.46668529510498,10.8649,5497270.0],["2022-12-28",10.8649,10.9976,10.7701,10.8838,3004709.0],["2022-12-29",10.8838,10.9028,10.6847,10.7037,2482736.0],["2022-12-30",10.7037,10.8175,10.5994,10.7132,2433607.0],["2023-01-03",10.7132,11.2251,10.6184,11.1683,7301201.0],["2023-01-04",11.1683,11.301,11.045,11.1019,3282244.0],["2023-01-05",11.1019,11.2441,11.045,11.1683,2885113.0],["2023-01-06",11.1683,11.282,10.9976,11.2441,3059805.0],["2023-01-09",11.2441,11.4242,11.1493,11.2725,4334468.0],["2023-01-10",11.2725,11.3958,11.1777,11.2157,3180486.0],["2023-01-11",11.2157,11.282,11.1019,11.1398,3741466.0],["2023-01-12",11.1398,11.3199,10.9881,11.1872,2867036.0],["2023-01-13",11.1872,11.3389,11.1303,11.1777,2653248.0],["2023-01-16",11.1777,11.6802,11.1209,11.4716,8072811.0],["2023-01-17",11.4716,11.557,11.4337,11.538,2563640.0],["2023-01-18",11.538,11.6328,11.4242,11.5664,2356414.0],["2023-01-19",11.5664,11.7276,11.4716,11.7181,3872723.0],["2023-01-20",11.7181,11.8888,11.6707,11.7655,5422134.0],["2023-01-30",11.7655,11.8888,11.7276,11.7466,4035372.0],["2023-01-31",11.7466,12.012,11.7087,11.8319,7669836.0],["2023-02-01",11.8319,11.9457,11.8035,11.8319,5831305.0],["2023-02-02",11.8319,11.8983,11.6423,11.794,6129633.0],["2023-02-03",11.794,11.8035,11.5096,11.5664,5475372.0],["2023-02-06",11.5664,11.6613,11.4622,11.6138,4536600.0],["2023-02-07",11.6138,11.7276,11.4337,11.6233,3689962.0],["2023-02-08",11.6233,11.623330116271973,11.4716,11.4716,3286354.0],["2023-02-09",11.4716,11.5664,11.4622,11.519,3097824.0],["2023-02-10",11.519,11.538,11.3768,11.4432,3835247.0],["2023-02-13",11.4432,11.557,11.3674,11.4811,4824799.0],["2023-02-14",11.4811,11.8035,11.481119155883789,11.6613,6256398.0],["2023-02-15",11.6613,11.7371,11.5475,11.6138,3785902.0],["2023-02-16",11.6138,11.7087,11.2536,11.4148,6484222.0],["2023-02-17",11.4148,11.6138,11.3579,11.519,5547630.0],["2023-02-20",11.519,11.8035,11.5001,11.5664,6395268.0],["2023-02-21",11.5664,11.8129,11.5475,11.7181,7368663.0],["2023-02-22",11.7181,11.9172,11.5759,11.7845,8949922.0],["2023-02-23",11.7845,11.8888,11.7087,11.7845,6838002.0],["2023-02-24",11.7845,11.8603,11.7276,11.775,5737117.0],["2023-02-27",11.775,11.8224,11.6233,11.6707,4828887.0],["2023-02-28",11.6707,11.7655,11.6233,11.7371,4394698.0],["2023-03-01",11.7371,11.9078,11.737098693847656,11.8509,7643008.0],["2023-03-02",11.8509,11.8793,11.7181,11.7276,4155012.0],["2023-03-03",11.7276,11.8414,11.7181,11.7371,4399469.0],["2023-03-06",11.7371,11.8129,11.6328,11.7181,4987433.0],["2023-03-07",11.7181,11.8129,11.6138,11.6233,5005658.0],["2023-03-08",11.6233,11.6518,11.519,11.557,4496429.0],["2023-03-09",11.557,11.6897,11.519,11.5664,2978713.0],["2023-03-10",11.5664,11.5949,11.4242,11.4622,5051795.0],["2023-03-13",11.4622,11.7561,11.3958,11.6518,4337731.0],["2023-03-14",11.6518,11.7087,11.4432,11.5285,3191400.0],["2023-03-15",11.5285,11.6138,11.4242,11.4337,4504900.0],["2023-03-16",11.4337,11.4716,11.2251,11.2346,6060447.0],["2023-03-17",11.2346,11.3389,11.1114,11.1588,5454536.0],["2023-03-20",11.1588,11.3105,11.158777236938477,11.2251,3762636.0],["2023-03-21",11.2251,11.3484,11.1683,11.301,4020509.0],["2023-03-22",11.301,11.4432,11.2725,11.3958,3259830.0],["2023-03-23",11.3958,11.4716,11.282,11.3674,4241849.0],["2023-03-24",11.3674,11.4622,11.2915,11.3294,1779054.0],["2023-03-27",11.3294,11.3579,11.21566104888916,11.2157,3760079.0],["2023-03-28",11.2157,11.3674,10.9976,11.045,5002512.0],["2023-03-29",11.045,11.1019,10.9502,10.9502,3104801.0],["2023-03-30",10.9502,11.026,10.8554,10.9881,3906034.0],["2023-03-31",10.9881,11.1588,10.9028,11.0545,3189116.0],["2023-04-03",11.0545,11.2346,10.9312,11.1114,5352315.0],["2023-04-04",11.1114,11.1209,10.9123,10.9502,3242900.0],["2023-04-06",10.9502,11.064,10.8649,10.9312,3739010.0],["2023-04-07",10.9312,10.9786,10.8649,10.9597,3019300.0],["2023-04-10",10.9597,11.045,10.7985,10.9976,4340259.0],["2023-04-11",10.9976,11.064,10.8744,11.0545,3711182.0],["2023-04-12",11.0545,11.2346,10.9786,10.9881,4116763.0],["2023-04-13",10.9881,11.0735,10.827,10.8364,4626593.0],["2023-04-14",10.8364,11.0166,10.808,10.9218,3055853.0],["2023-04-17",10.9218,11.1872,10.921758651733398,11.1114,4321017.0],["2023-04-18",11.1114,11.1967,11.026,11.0355,2760100.0],["2023-04-19",11.0355,11.1493,10.9692,10.9976,2916908.0],["2023-04-20",10.9976,10.997605323791504,10.7416,10.7606,3675241.0],["2023-04-21",10.7606,10.827,10.580453872680664,10.5805,3535265.0],["2023-04-24",10.5805,10.7321,10.5425,10.5994,3518403.0],["2023-04-25",10.5994,10.8459,10.5141,10.6184,5045227.0],["2023-04-26",10.6184,11.0734,10.571,10.9597,5640152.0],["2023-04-27",10.9597,11.2631,10.9028,11.2536,4551926.0],["2023-04-28",11.2536,11.5854,11.2346,11.5475,5519695.0],["2023-05-04",11.5475,11.6233,11.3579,11.5285,6349803.0],["2023-05-05",11.5285,11.6044,11.4337,11.538,4493100.0],["2023-05-08",11.538,11.7087,11.4716,11.6613,8144402.0],["2023-05-09",11.6613,11.6707,11.3958,11.4906,6056003.0],["2023-05-10",11.4906,11.7181,11.4527,11.6138,11622870.0],["2023-05-11",11.6138,11.6613,11.3768,11.4337,4751405.0],["2023-05-12",11.4337,11.5001,11.2441,11.282,3538797.0],["2023-05-15",11.282,11.4622,11.1683,11.4053,4232850.0],["2023-05-16",11.4053,11.4337,11.1872,11.3958,3765241.0],["2023-05-17",11.3958,11.519,11.3294,11.4527,3461000.0],["2023-05-18",11.4527,11.5664,11.3863,11.4527,3084567.0],["2023-05-19",11.4527,11.5664,11.3484,11.4811,2885034.0],["2023-05-22",11.4811,11.519,11.3674,11.4622,1992600.0],["2023-05-23",11.4622,11.5759,11.3484,11.4527,3533304.0],["2023-05-24",11.4527,11.5001,11.3579,11.3863,2461079.0],["2023-05-25",11.3863,11.4622,11.2346,11.3105,2358960.0],["2023-05-26",11.3105,11.3768,11.2441,11.3579,1743100.0],["2023-05-29",11.3579,11.4716,11.3389,11.4242,2614891.0],["2023-05-30",11.4242,11.5096,11.1588,11.3105,3670952.0],["2023-05-31",11.3105,11.3579,11.2062,11.2536,2693697.0],["2023-06-01",11.2536,11.4337,11.2062,11.301,2637475.0],["2023-06-02",11.301,11.4622,11.300986289978027,11.4527,3660177.0],["2023-06-05",11.4527,11.5949,11.4053,11.4432,2475600.0],["2023-06-06",11.4432,11.4811,11.282,11.3105,3692175.0],["2023-06-07",11.3105,11.3768,11.1777,11.2157,2775000.0],["2023-06-08",11.2157,11.3294,11.1588,11.1967,3161780.0],["2023-06-09",11.1967,11.2915,11.1398,11.1683,2592092.0],["2023-06-12",11.1683,11.3674,11.0924,11.301,2955672.0],["2023-06-13",11.301,11.4148,11.2631,11.2915,2262821.0],["2023-06-14",11.2915,11.3294,11.1683,11.2725,2494446.0],["2023-06-15",11.2725,11.4148,11.2062,11.3958,2990284.0],["2023-06-16",11.3958,11.538,11.395793914794922,11.4148,3186917.0],["2023-06-19",11.4148,11.5001,11.282,11.3105,2616246.0],["2023-06-20",11.3105,11.3579,11.1872,11.1872,2643462.0],["2023-06-21",11.1872,11.3294,11.1872,11.2346,3300547.0],["2023-06-26",11.2346,11.23462200164795,10.9976,11.064,4253910.0],["2023-06-27",11.064,11.2915,11.0071,11.2062,3762514.0],["2023-06-28",11.2062,11.301,11.1303,11.2536,2973064.0],["2023-06-29",11.2536,11.3768,11.2251,11.2346,2755322.0],["2023-06-30",11.2346,11.4527,11.23462200164795,11.3863,4841438.0],["2023-07-03",11.3863,11.4811,11.3294,11.3579,8187256.0],["2023-07-04",11.3579,11.519,11.357870101928711,11.4622,5962774.0],["2023-07-05",11.4622,11.6149,11.462158203125,11.5385,5313876.0],["2023-07-06",11.5385,11.6435,11.4526,11.6244,6668400.0],["2023-07-07",11.6244,11.7008,11.4622,11.6339,4931632.0],["2023-07-10",11.6339,11.7103,11.5862,11.6339,3579679.0],["2023-07-11",11.6339,11.6912,11.5671,11.6435,2883400.0],["2023-07-12",11.6435,11.8344,11.5671,11.6817,6801356.0],["2023-07-13",11.6817,11.8248,11.68166732788086,11.7485,3608447.0],["2023-07-14",11.7485,11.8439,11.6912,11.7198,3570928.0],["2023-07-17",11.7198,11.8344,11.6435,11.7866,4074500.0],["2023-07-18",11.7866,11.8439,11.6912,11.8153,3921211.0],["2023-07-19",11.8153,11.8439,11.7389,11.8153,2615112.0],["2023-07-20",11.8153,11.8535,11.6817,11.7485,4074549.0],["2023-07-21",11.7485,11.7962,11.6721,11.7389,2479984.0],["2023-07-24",11.7389,11.7962,11.6721,11.758,2591450.0],["2023-07-25",11.758,11.8439,11.6721,11.8057,3570544.0],["2023-07-26",11.8057,11.8725,11.7294,11.8344,2843658.0],["2023-07-27",11.8344,11.8821,11.6912,11.7771,3431000.0],["2023-07-28",11.7771,11.777104377746582,11.6149,11.7294,2864878.0],["2023-07-31",11.7294,11.9393,11.729385375976562,11.8057,5170302.0],["2023-08-01",11.8057,11.863,11.653,11.758,3650173.0],["2023-08-02",11.758,11.8535,11.6912,11.7866,3404500.0],["2023-08-03",11.7866,11.7962,11.6435,11.6912,3267673.0],["2023-08-04",11.6912,11.8057,11.5385,11.5576,4422259.0],["2023-08-07",11.5576,11.6912,11.5099,11.653,4892347.0],["2023-08-08",11.653,11.7198,11.5481,11.6626,3733192.0],["2023-08-09",11.6626,11.6626,11.4431,11.4717,3931600.0],["2023-08-10",11.4717,11.6244,11.424,11.5194,2839340.0],["2023-08-11",11.5194,11.5958,11.3858,11.3858,3119816.0],["2023-08-14",11.3858,11.5003,11.2426,11.4717,2854400.0],["2023-08-15",11.4717,11.471701622009277,11.2713,11.319,2359500.0],["2023-08-16",11.319,11.3476,11.1949,11.2713,2151000.0],["2023-08-17",11.2713,11.2808,11.0899,11.214,3904710.0],["2023-08-18",11.214,11.3667,11.166298866271973,11.1663,2994531.0],["2023-08-21",11.1663,11.2617,11.070860862731934,11.0709,3414716.0],["2023-08-22",11.0709,11.1568,10.9086,10.985,4083952.0],["2023-08-23",10.985,11.0518,10.8609,10.8895,2471455.0],["2023-08-24",10.8895,11.0422,10.8227,10.9086,2861843.0],["2023-08-25",10.9086,10.9563,10.6891,10.7177,2813958.0],["2023-08-28",10.7177,11.214,10.717738151550293,10.9086,5615127.0],["2023-08-29",10.9086,11.1854,10.88,11.0899,4544886.0],["2023-08-30",11.0899,11.2999,10.9277,11.0041,3919124.0],["2023-08-31",11.0041,11.214,10.9182,10.9468,3938535.0],["2023-09-01",10.9468,11.4049,10.946789741516113,11.3954,6571771.0],["2023-09-04",11.3954,11.5576,11.2045,11.5194,5468140.0],["2023-09-05",11.5194,11.6435,11.4717,11.5862,5764805.0],["2023-09-06",11.5862,11.653,11.5099,11.5958,4076927.0],["2023-09-07",11.5958,11.653,11.5099,11.5385,3286500.0],["2023-09-08",11.5385,11.5958,11.4144,11.4144,2827600.0],["2023-09-11",11.4144,11.6149,11.414438247680664,11.5003,3706676.0],["2023-09-12",11.5003,11.5862,11.4526,11.4717,2790608.0],["2023-09-13",11.4717,11.529,11.424,11.4812,2809963.0],["2023-09-14",11.4812,11.529,11.4049,11.5003,3494900.0],["2023-09-15",11.5003,11.5958,11.4431,11.5099,3742366.0],["2023-09-18",11.5099,11.5958,11.3763,11.5481,5165547.0],["2023-09-19",11.5481,11.6053,11.4908,11.5671,3488822.0],["2023-09-20",11.5671,11.567140579223633,11.4144,11.4622,3147894.0],["2023-09-21",11.4622,11.4812,11.319,11.3763,4072500.0],["2023-09-22",11.3763,11.4717,11.3285,11.4049,2981250.0],["2023-09-25",11.4049,11.4431,11.319,11.3667,3285938.0],["2023-09-26",11.3667,11.4717,11.290369033813477,11.2904,1715189.0],["2023-09-27",11.2904,11.4526,11.2617,11.3954,2741622.0],["2023-09-28",11.3954,11.4335,11.2331,11.2331,2423006.0],["2023-10-09",11.2331,11.319,11.2045,11.2999,3144800.0],["2023-10-10",11.2999,11.3858,11.2045,11.2331,2335050.0],["2023-10-11",11.2331,11.2808,11.0804,11.0899,3390472.0],["2023-10-12",11.0899,11.2236,11.0804,11.214,2240000.0],["2023-10-13",11.214,11.214017868041992,11.0899,11.1281,1844502.0],["2023-10-16",11.1281,11.214,11.0422,11.0804,2664402.0],["2023-10-17",11.0804,11.1663,10.9563,11.0613,3289400.0],["2023-10-18",11.0613,11.0995,10.8132,10.8514,3993033.0],["2023-10-19",10.8514,10.8991,10.565,10.6223,6666288.0],["2023-10-20",10.6223,10.7655,10.565,10.6318,4788322.0],["2023-10-23",10.6318,10.67,10.2119,10.3169,4909391.0],["2023-10-24",10.3169,10.4123,9.9733,10.2501,7992141.0],["2023-10-25",10.2501,10.3074,10.1069,10.2501,5439138.0],["2023-10-26",10.2501,10.3169,10.0688,10.3074,5225162.0],["2023-10-27",10.3074,10.5459,10.2215,10.4791,5476953.0],["2023-10-30",10.4791,10.5459,10.3074,10.4696,5297319.0],["2023-10-31",10.4696,10.469597816467285,10.1165,10.2978,7124718.0],["2023-11-01",10.2978,10.3264,10.0974,10.3074,8415008.0],["2023-11-02",10.3074,10.3551,9.8302,9.9447,10251008.0],["2023-11-03",9.9447,10.3264,9.8397,10.2883,10931526.0],["2023-11-06",10.2883,10.4028,9.9447,10.1069,14086251.0],["2023-11-07",10.1069,10.106931686401367,9.7156,9.7634,15293461.0],["2023-11-08",9.7634,9.76335334777832,9.4102,9.7061,12045775.0],["2023-11-09",9.7061,9.9351,9.6584,9.8683,16256327.0],["2023-11-10",9.8683,9.9924,9.8111,9.8779,10798600.0],["2023-11-13",9.8779,10.0401,9.8206,9.9733,10402554.0],["2023-11-14",9.9733,10.021,9.8302,9.8492,5196751.0],["2023-11-15",9.8492,9.9638,9.849246978759766,9.9542,6708288.0],["2023-11-16",9.9542,9.9638,9.7824,9.897,4851463.0],["2023-11-17",9.897,9.9161,9.8397,9.9065,4483352.0],["2023-11-20",9.9065,10.2024,9.906511306762695,10.1737,17169400.0],["2023-11-21",10.1737,10.4505,10.173738479614258,10.336,13493296.0],["2023-11-22",10.336,10.3742,10.0497,10.2501,12363122.0],["2023-11-23",10.2501,10.3074,10.1356,10.2883,5722970.0],["2023-11-24",10.2883,10.4601,10.2119,10.4123,11459339.0],["2023-11-27",10.4123,10.6509,10.2024,10.4601,16619119.0],["2023-11-28",10.4601,10.7845,10.3455,10.6414,16938945.0],["2023-11-29",10.6414,10.7368,10.4696,10.6128,12492939.0],["2023-11-30",10.6128,10.6414,10.4123,10.5841,7378900.0],["2023-12-01",10.5841,10.5937,10.4314,10.5746,5084800.0],["2023-12-04",10.5746,10.6318,10.507773399353027,10.5078,5842894.0],["2023-12-05",10.5078,10.507773399353027,10.3646,10.3837,6412183.0],["2023-12-06",10.3837,10.5364,10.3074,10.4887,6292317.0],["2023-12-07",10.4887,10.5937,10.3932,10.5173,5959607.0],["2023-12-08",10.5173,10.5746,10.4123,10.441,5206463.0],["2023-12-11",10.441,10.5555,10.3169,10.5173,6933201.0],["2023-12-12",10.5173,10.5746,10.4123,10.4982,4734912.0],["2023-12-13",10.4982,10.5459,10.4314,10.4601,4462200.0],["2023-12-14",10.4601,10.6414,10.4028,10.565,6478900.0],["2023-12-15",10.565,10.7082,10.4028,10.4123,5509589.0],["2023-12-18",10.4123,10.412335395812988,10.2596,10.3074,6177130.0],["2023-12-19",10.3074,10.3551,10.231,10.2978,8478600.0],["2023-12-20",10.2978,10.4314,10.2883,10.3455,10652106.0],["2023-12-21",10.3455,10.4028,10.1165,10.3551,9581101.0],["2023-12-22",10.3551,10.5364,10.0974,10.3074,13241261.0],["2023-12-25",10.3074,10.307353019714355,10.0688,10.2119,9489200.0],["2023-12-26",10.2119,10.2692,10.0401,10.1833,10647800.0],["2023-12-27",10.1833,10.4505,10.1642,10.4219,10954796.0],["2023-12-28",10.4219,10.5364,10.3837,10.5173,11669214.0],["2023-12-29",10.5173,10.6891,10.4028,10.6414,9725370.0],["2024-01-02",10.6414,10.7273,10.5269,10.6509,6053986.0],["2024-01-03",10.6509,10.7464,10.5364,10.5841,4777843.0],["2024-01-04",10.5841,10.6128,10.3551,10.3742,3779300.0],["2024-01-05",10.3742,10.4219,10.0974,10.1451,5493693.0],["2024-01-08",10.1451,10.2119,9.8302,9.897,9848387.0],["2024-01-09",9.897,10.1451,9.792,10.0115,6862407.0],["2024-01-10",10.0115,10.0401,9.8492,9.9256,3855599.0],["2024-01-11",9.9256,10.0783,9.8588,10.0401,6625951.0],["2024-01-12",10.0401,10.3264,9.9924,10.1165,6211048.0],["2024-01-15",10.1165,10.2215,9.9447,10.0019,5732300.0],["2024-01-16",10.0019,10.0688,9.7538,9.897,5100622.0],["2024-01-17",9.897,9.9351,9.5438,9.5438,5618565.0],["2024-01-18",9.5438,9.7347,9.0762,9.4198,10081007.0],["2024-01-19",9.4198,9.458,9.2289,9.3243,5372097.0],["2024-01-22",9.3243,9.324337005615234,8.5322,8.599,11631202.0],["2024-01-23",8.599,8.7326,8.3127,8.6754,8966082.0],["2024-01-24",8.6754,8.8758,8.5227,8.8471,7687824.0],["2024-01-25",8.8471,9.1907,8.847145080566406,9.1812,7729576.0],["2024-01-26",9.1812,9.4007,9.1621,9.3148,6475654.0],["2024-01-29",9.3148,9.4484,9.1144,9.1239,5950783.0],["2024-01-30",9.1239,9.2003,8.8567,8.8758,5785873.0],["2024-01-31",8.8758,8.9617,8.6181,8.704,6562737.0],["2024-02-01",8.704,8.7612,8.4368,8.5608,8614752.0],["2024-02-02",8.5608,8.6276,7.845,8.2459,12151908.0],["2024-02-05",8.2459,8.2745,7.4442,7.9309,16848146.0],["2024-02-06",7.9309,8.6085,7.6637,8.5322,18031208.0],["2024-02-07",8.5322,9.3816,8.4463,9.3816,16756854.0],["2024-02-08",9.3816,10.3169,9.381599426269531,10.1356,33349411.0],["2024-02-19",10.1356,10.135563850402832,9.1812,9.3339,25635017.0],["2024-02-20",9.3339,9.333880424499512,8.7803,8.9521,17526017.0],["2024-02-21",8.9521,9.1812,8.6849,8.933,18507574.0],["2024-02-22",8.933,9.0189,8.7899,8.9521,14480328.0],["2024-02-23",8.9521,9.0094,8.7612,8.8662,14028900.0],["2024-02-26",8.8662,8.933,8.6849,8.704,13639693.0],["2024-02-27",8.704,8.809,8.6181,8.809,11144937.0],["2024-02-28",8.809,9.1812,8.7994,8.7994,22421753.0],["2024-02-29",8.7994,8.9426,8.6467,8.933,13052797.0],["2024-03-01",8.933,8.9903,8.8185,8.8758,9861684.0],["2024-03-04",8.8758,8.9235,8.6181,8.6754,10870999.0],["2024-03-05",8.6754,8.704,8.4749,8.5322,11353833.0],["2024-03-06",8.5322,8.6563,8.389,8.5895,10742517.0],["2024-03-07",8.5895,8.9044,8.5608,8.6944,12927983.0],["2024-03-08",8.6944,8.7899,8.5417,8.6563,9246615.0],["2024-03-11",8.6563,8.8567,8.5895,8.8281,9487380.0],["2024-03-12",8.8281,8.914,8.7326,8.809,9322009.0],["2024-03-13",8.809,8.8949,8.6944,8.8281,7430483.0],["2024-03-14",8.8281,9.0953,8.7231,8.7708,11776711.0],["2024-03-15",8.7708,9.104828834533691,8.6849,9.1048,13981985.0],["2024-03-18",9.1048,9.2289,8.9521,9.1239,10386716.0],["2024-03-19",9.1239,9.2289,8.9903,9.0571,7663657.0],["2024-03-20",9.0571,9.1239,8.9521,9.0667,6801660.0],["2024-03-21",9.0667,9.2098,8.9426,9.0762,8309581.0],["2024-03-22",9.0762,9.076196670532227,8.7803,8.8185,7686582.0],["2024-03-25",8.8185,9.0285,8.7612,8.7994,7686626.0],["2024-03-26",8.7994,8.8853,8.6181,8.7612,7156775.0],["2024-03-27",8.7612,8.8376,8.5799,8.5895,5100961.0],["2024-03-28",8.5895,8.7803,8.5417,8.6849,6103780.0],["2024-03-29",8.6849,8.913951873779297,8.6754,8.914,3809181.0],["2024-04-01",8.914,9.3052,8.913951873779297,9.2098,10985174.0],["2024-04-02",9.2098,9.6584,9.2003,9.5343,19631934.0],["2024-04-03",9.5343,9.6584,9.4293,9.6107,16606632.0],["2024-04-08",9.6107,9.6775,9.2957,9.3339,17727299.0],["2024-04-09",9.3339,9.5057,9.1621,9.4484,11605049.0],["2024-04-10",9.4484,9.5725,9.248,9.3339,7979648.0],["2024-04-11",9.3339,9.4866,9.1335,9.3434,11028357.0],["2024-04-12",9.3434,9.477,9.2098,9.3434,8478868.0],["2024-04-15",9.3434,9.4198,9.0857,9.3339,10530821.0],["2024-04-16",9.3339,9.3816,8.9235,8.9521,12234600.0],["2024-04-17",8.9521,9.2098,8.9521,9.1716,11101223.0],["2024-04-18",9.1716,9.2384,9.038,9.1907,9224800.0],["2024-04-19",9.1907,9.3911,9.1144,9.1335,9040600.0],["2024-04-22",9.1335,9.3148,8.9903,8.9998,10405658.0],["2024-04-23",8.9998,9.0476,8.6085,8.6563,11484740.0],["2024-04-24",8.6563,8.6754,8.3986,8.5417,10627627.0],["2024-04-25",8.5417,8.7231,8.4177,8.6181,12442174.0],["2024-04-26",8.6181,8.847145080566406,8.5895,8.8471,13969152.0],["2024-04-29",8.8471,9.0285,8.7422,8.9903,10201700.0],["2024-04-30",8.9903,9.038,8.7422,8.809,8926021.0],["2024-05-06",8.809,8.9808,8.7708,8.9235,12732969.0],["2024-05-07",8.9235,8.9617,8.7326,8.7612,10542200.0],["2024-05-08",8.7612,8.7899,8.5895,8.599,11395900.0],["2024-05-09",8.599,8.8376,8.5513,8.7517,12134327.0],["2024-05-10",8.7517,8.8662,8.5895,8.6849,10656872.0],["2024-05-13",8.6849,8.7135,8.494,8.6181,8218475.0],["2024-05-14",8.6181,8.7803,8.5704,8.5895,9610659.0],["2024-05-15",8.5895,8.6181,8.4177,8.4368,7268000.0],["2024-05-16",8.4368,8.5513,8.3509,8.3986,8661400.0],["2024-05-17",8.3986,8.6181,8.3795,8.6085,11747794.0],["2024-05-20",8.6085,9.0285,8.608549118041992,8.9617,22085224.0],["2024-05-21",8.9617,9.0094,8.7708,8.809,13525742.0],["2024-05-22",8.809,8.8471,8.6085,8.6467,8444269.0],["2024-05-23",8.6467,8.646724700927734,8.1791,8.1886,15816097.0],["2024-05-24",8.1886,8.265,8.1504,8.1791,9594488.0],["2024-05-27",8.1791,8.2459,8.0645,8.1886,7079338.0],["2024-05-28",8.1886,8.3509,8.1409,8.16,9028542.0],["2024-05-29",8.16,8.4558,8.1218,8.3604,13214734.0],["2024-05-30",8.3604,8.4177,8.2459,8.2745,9229500.0],["2024-05-31",8.2745,8.3222,8.198163032531738,8.1982,5949773.0],["2024-06-03",8.1982,8.1982,7.826,7.9309,12955200.0],["2024-06-04",7.9309,8.0359,7.8355,8.0168,8794152.0],["2024-06-05",8.0168,8.0359,7.8737,7.95,7106444.0],["2024-06-06",7.95,8.055,7.6923,7.826,11011109.0],["2024-06-07",7.826,7.8832,7.6637,7.7973,9397988.0],["2024-06-11",7.7973,7.797321319580078,7.5492,7.6923,10320642.0],["2024-06-12",7.6923,7.8069,7.6637,7.7782,7783600.0],["2024-06-13",7.7782,8.0073,7.616,7.721,15569362.0],["2024-06-14",7.721,7.7305,7.5874,7.7114,9930473.0],["2024-06-17",7.7114,7.7591,7.6542,7.7305,10903300.0],["2024-06-18",7.7305,7.7687,7.6828,7.7496,9708422.0],["2024-06-19",7.7496,7.9214,7.7496,7.9023,14329550.0],["2024-06-20",7.9023,7.9691,7.6351,7.6923,11245579.0],["2024-06-21",7.6923,7.7401,7.6255,7.7019,8844708.0],["2024-06-24",7.7019,7.701882839202881,7.3392,7.4728,14318869.0],["2024-06-25",7.4728,7.5205,7.3488,7.4728,8933947.0],["2024-06-26",7.4728,7.7114,7.3488,7.6542,10664750.0],["2024-06-27",7.6542,7.6541643142700195,7.4919,7.5301,6664600.0],["2024-06-28",7.5301,7.6828,7.4919,7.616,8927509.0],["2024-07-01",7.616,7.9023,7.5778,7.8832,12496212.0],["2024-07-02",7.8832,7.9977,7.8355,7.9691,9838949.0],["2024-07-03",7.9691,7.969110488891602,7.845,7.9118,6942050.0],["2024-07-04",7.9118,7.9787,7.7973,7.8164,7745417.0],["2024-07-05",7.8164,7.8355,7.6828,7.8069,7540177.0],["2024-07-08",7.8069,7.8737,7.5587,7.5778,8582115.0],["2024-07-09",7.5778,7.7878,7.4728,7.7401,10304810.0],["2024-07-10",7.7401,7.826,7.6733,7.7114,7177251.0],["2024-07-11",7.7114,8.0264,7.711426734924316,7.9882,8190462.0],["2024-07-12",7.9882,8.0455,7.8641,7.95,6358100.0],["2024-07-15",7.95,7.9596,7.7305,7.7878,6582104.0],["2024-07-16",7.7878,7.8069,7.7305,7.7591,3887218.0],["2024-07-17",7.7591,7.8761,7.6617,7.6909,5338788.0],["2024-07-18",7.6909,7.7007,7.4862,7.6519,6802192.0],["2024-07-19",7.6519,7.65192174911499,7.5057,7.5739,6106024.0],["2024-07-22",7.5739,7.573940277099609,7.2328,7.5057,17261579.0],["2024-07-23",7.5057,7.5934,7.34,7.4082,12472777.0],["2024-07-24",7.4082,7.6422,7.3985,7.5447,14140424.0],["2024-07-25",7.5447,7.544696807861328,7.34,7.4862,9928435.0],["2024-07-26",7.4862,7.6324,7.4765,7.5447,8202007.0],["2024-07-29",7.5447,7.5934,7.3595,7.4277,8785275.0],["2024-07-30",7.4277,7.4472,7.3302,7.4375,9976625.0],["2024-07-31",7.4375,7.5837,7.3887,7.5739,16902654.0],["2024-08-01",7.5739,7.6519,7.5155,7.5739,8561629.0],["2024-08-02",7.5739,7.5837,7.418,7.5447,5905998.0],["2024-08-05",7.5447,7.6422,7.4277,7.4277,8328026.0],["2024-08-06",7.4277,7.5447,7.4082,7.457,4973818.0],["2024-08-07",7.457,7.5447,7.4082,7.5057,4636718.0],["2024-08-08",7.5057,7.6812,7.4667,7.6227,7379527.0],["2024-08-09",7.6227,7.6909,7.5642,7.5739,5035100.0],["2024-08-12",7.5739,7.6129,7.5057,7.5252,4813800.0],["2024-08-13",7.5252,7.612930774688721,7.4862,7.6129,5197514.0],["2024-08-14",7.6129,7.6422,7.5544,7.5642,3397702.0],["2024-08-15",7.5642,7.7202,7.5447,7.6714,5288776.0],["2024-08-16",7.6714,7.9054,7.6519,7.8274,8220300.0],["2024-08-19",7.8274,7.9736,7.7591,7.9444,7137700.0],["2024-08-20",7.9444,8.0126,7.7104,7.7689,8718502.0],["2024-08-21",7.7689,7.8664,7.7007,7.8566,4370300.0],["2024-08-22",7.8566,7.8956,7.6909,7.7104,4955453.0],["2024-08-23",7.7104,7.8274,7.6324,7.8079,4736174.0],["2024-08-26",7.8079,7.8956,7.7884,7.8761,4003558.0],["2024-08-27",7.8761,7.9541,7.846875190734863,7.8469,3853806.0],["2024-08-28",7.8469,7.9541,7.846875190734863,7.8859,4504306.0],["2024-08-29",7.8859,8.0126,7.8469,7.9736,7074406.0],["2024-08-30",7.9736,8.1393,7.9151,8.0028,11598873.0],["2024-09-02",8.0028,8.0711,7.8176,7.9249,7965083.0],["2024-09-03",7.9249,8.0321,7.8274,7.8566,5556022.0],["2024-09-04",7.8566,7.8859,7.7397,7.7884,4698121.0],["2024-09-05",7.7884,7.8859,7.7689,7.8566,3092603.0],["2024-09-06",7.8566,7.8859,7.7494,7.7591,3578300.0],["2024-09-09",7.7591,7.759146213531494,7.6032,7.6324,3897350.0],["2024-09-10",7.6324,7.9444,7.5447,7.8859,7992500.0],["2024-09-11",7.8859,7.9736,7.7591,7.7981,5575847.0],["2024-09-12",7.7981,7.9541,7.7884,7.8371,3689500.0],["2024-09-13",7.8371,7.8956,7.6519,7.6714,3732737.0],["2024-09-18",7.6714,7.9054,7.6519,7.8956,7150034.0],["2024-09-19",7.8956,8.061324119567871,7.7591,8.0613,8190936.0],["2024-09-20",8.0613,8.0808,7.9736,8.0126,5191669.0],["2024-09-23",8.0126,8.0613,7.8859,7.8956,5177369.0],["2024-09-24",7.8956,8.0516,7.8566,8.0028,14692640.0],["2024-09-25",8.0028,8.1588,8.002838134765625,8.0906,15102659.0],["2024-09-26",8.0906,8.2953,8.0126,8.2855,13623489.0],["2024-09-27",8.2855,8.6949,8.28551959991455,8.5,15471226.0],["2024-09-30",8.5,9.2993,8.499968528747559,9.231,23246169.0],["2024-10-08",9.231,10.1376,8.9679,9.2018,31748431.0],["2024-10-09",9.2018,9.201801300048828,8.5097,8.5682,19459400.0],["2024-10-10",8.5682,8.8411,8.4025,8.5974,16329938.0],["2024-10-11",8.5974,8.6364,8.2953,8.3635,12377083.0],["2024-10-14",8.3635,8.6657,8.3538,8.6169,13895367.0],["2024-10-15",8.6169,8.616941452026367,8.334259033203125,8.3343,14612200.0],["2024-10-16",8.3343,8.6657,8.2465,8.5,14538037.0],["2024-10-17",8.5,8.578,8.3635,8.3635,8295337.0],["2024-10-18",8.3635,8.7144,8.2953,8.5487,13935239.0],["2024-10-21",8.5487,8.6169,8.422,8.4707,13941951.0],["2024-10-22",8.4707,8.539,8.3927,8.5292,8790946.0],["2024-10-23",8.5292,8.8704,8.52921199798584,8.7339,21346102.0],["2024-10-24",8.7339,8.7534,8.5877,8.6559,10245034.0],["2024-10-25",8.6559,8.8704,8.6559,8.7827,11070084.0],["2024-10-28",8.7827,8.9094,8.7437,8.8509,14951515.0],["2024-10-29",8.8509,8.8801,8.6364,8.7242,13290958.0],["2024-10-30",8.7242,8.8509,8.6169,8.6949,10028033.0],["2024-10-31",8.6949,8.69492244720459,8.5487,8.578,10629802.0],["2024-11-01",8.578,8.8216,8.5097,8.6462,13315686.0],["2024-11-04",8.6462,8.7924,8.5974,8.7924,9180983.0],["2024-11-05",8.7924,9.1336,8.7534,9.1043,17739074.0],["2024-11-06",9.1043,9.1823,8.9679,9.0263,15339100.0],["2024-11-07",9.0263,9.0946,8.8704,9.0848,13225339.0],["2024-11-08",9.0848,9.2018,8.7924,8.8996,14309773.0],["2024-11-11",8.8996,9.4065,8.89962387084961,9.27,32800346.0],["2024-11-12",9.27,9.3675,9.0458,9.1531,24495937.0],["2024-11-13",9.1531,9.6015,9.1433,9.5137,31096062.0],["2024-11-14",9.5137,9.7282,9.387,9.543,24697138.0],["2024-11-15",9.543,9.7672,9.4357,9.5527,19008000.0],["2024-11-18",9.5527,9.9426,9.4455,9.5235,25770279.0],["2024-11-19",9.5235,9.6307,9.2213,9.4162,15903540.0],["2024-11-20",9.4162,9.6307,9.3578,9.4552,10732884.0],["2024-11-21",9.4552,9.5235,9.2408,9.3285,11067699.0],["2024-11-22",9.3285,9.4357,9.2115,9.2213,12964146.0],["2024-11-25",9.2213,9.309,9.0653,9.2213,7440772.0],["2024-11-26",9.2213,9.543,9.1628,9.426,10972855.0],["2024-11-27",9.426,9.6307,9.2408,9.6112,8457498.0],["2024-11-28",9.6112,9.6404,9.4163,9.4552,6332691.0],["2024-11-29",9.4552,9.5625,9.348,9.4942,7436386.0],["2024-12-02",9.4942,9.6307,9.3773,9.5137,8152598.0],["2024-12-03",9.5137,9.5235,9.3675,9.4455,7334918.0],["2024-12-04",9.4455,9.4747,9.27,9.3285,4667200.0],["2024-12-05",9.3285,9.6794,9.2408,9.5235,9449200.0],["2024-12-06",9.5235,9.6697,9.4942,9.582,7906200.0],["2024-12-09",9.582,9.845148086547852,9.5527,9.8451,10253482.0],["2024-12-10",9.8451,10.7517,9.845148086547852,10.5275,30103924.0],["2024-12-11",10.5275,10.5957,10.3033,10.43,20380230.0],["2024-12-12",10.43,10.7712,10.43,10.6152,19107382.0],["2024-12-13",10.6152,10.6834,10.43,10.5177,11507200.0],["2024-12-16",10.5177,10.6737,10.3618,10.4593,9467994.0],["2024-12-17",10.4593,10.6737,10.4008,10.6152,11915053.0],["2024-12-18",10.6152,10.9466,10.5762,10.6152,13734895.0],["2024-12-19",10.6152,10.7614,10.4398,10.7029,9804335.0],["2024-12-20",10.7029,10.7907,10.3715,10.43,10282300.0],["2024-12-23",10.43,10.7029,10.4105,10.6347,13264100.0],["2024-12-24",10.6347,10.8784,10.5762,10.7614,10175389.0],["2024-12-25",10.7614,10.7809,10.5372,10.586,7224146.0],["2024-12-26",10.586,10.6932,10.547,10.5665,5247700.0],["2024-12-27",10.5665,10.8199,10.566474914550781,10.5957,8902270.0],["2024-12-30",10.5957,10.8004,10.508,10.7809,14994252.0],["2024-12-31",10.7809,10.8004,10.4203,10.4787,14604552.0],["2025-01-02",10.4787,10.6347,10.391,10.5372,10811558.0],["2025-01-03",10.5372,10.6834,10.3813,10.43,11169051.0],["2025-01-06",10.43,10.6737,10.2448,10.5957,10695598.0],["2025-01-07",10.5957,10.8589,10.5177,10.7614,15242614.0],["2025-01-08",10.7614,10.8297,10.4982,10.7224,10979840.0],["2025-01-09",10.7224,10.8492,10.586,10.6542,9145852.0],["2025-01-10",10.6542,10.8394,10.2546,10.2838,16104425.0],["2025-01-13",10.2838,10.6152,9.9914,10.5275,12456475.0],["2025-01-14",10.5275,10.7127,10.4008,10.5762,16854675.0],["2025-01-15",10.5762,10.6932,10.43,10.5567,9607670.0],["2025-01-16",10.5567,10.6055,10.3618,10.4787,8493200.0],["2025-01-17",10.4787,10.625,10.3813,10.4885,8976047.0],["2025-01-20",10.4885,10.6055,10.3813,10.4008,6227386.0],["2025-01-21",10.4008,10.4592,10.2351,10.2935,7075061.0],["2025-01-22",10.2935,10.3228,10.0401,10.1376,8367502.0],["2025-01-23",10.1376,10.274,10.0986,10.1473,5749002.0],["2025-01-24",10.1473,10.2351,9.9719,10.2351,9588928.0],["2025-01-27",10.2351,10.4885,10.1083,10.313,7580634.0],["2025-02-05",10.313,10.4008,9.9914,10.1473,6403913.0],["2025-02-06",10.1473,10.352,10.0109,10.2935,6555100.0],["2025-02-07",10.2935,10.4203,10.1961,10.2838,6408479.0],["2025-02-10",10.2838,10.3813,10.1473,10.1473,7223459.0],["2025-02-11",10.1473,10.1863,9.7379,9.8451,22659366.0],["2025-02-12",9.8451,9.845148086547852,9.5917,9.6989,12267969.0],["2025-02-13",9.6989,9.7867,9.621,9.6307,5904394.0],["2025-02-14",9.6307,9.8451,9.6015,9.8159,16460367.0],["2025-02-17",9.8159,9.8841,9.5235,9.5625,11368053.0],["2025-02-18",9.5625,9.7184,9.504,9.6404,11977113.0],["2025-02-19",9.6404,9.7087,9.5625,9.621,10046982.0],["2025-02-20",9.621,9.6599,9.504,9.543,8297564.0],["2025-02-21",9.543,9.6502,9.504,9.6307,10728831.0],["2025-02-24",9.6307,9.6697,9.4065,9.4162,7349800.0],["2025-02-25",9.4162,9.4552,9.2798,9.3383,7893541.0],["2025-02-26",9.3383,9.4552,9.309,9.3578,5905455.0],["2025-02-27",9.3578,9.387,9.1726,9.27,9563715.0],["2025-02-28",9.27,9.2993,9.1238,9.1921,8363492.0],["2025-03-03",9.1921,9.4942,9.1823,9.3675,13971848.0],["2025-03-04",9.3675,9.4552,9.2993,9.3773,9329665.0],["2025-03-05",9.3773,9.4065,9.2408,9.2993,6972714.0],["2025-03-06",9.2993,9.455241203308105,9.27,9.4552,12622900.0],["2025-03-07",9.4552,9.7769,9.387,9.7477,16708450.0],["2025-03-10",9.7477,9.8159,9.504,9.6015,12031998.0],["2025-03-11",9.6015,9.601456642150879,9.4162,9.4845,7545009.0],["2025-03-12",9.4845,9.5625,9.2798,9.3383,14114526.0],["2025-03-13",9.3383,9.426,9.27,9.3773,6979858.0],["2025-03-14",9.3773,9.4942,9.2993,9.3968,10623500.0],["2025-03-17",9.3968,9.4162,9.2993,9.3188,8018800.0],["2025-03-18",9.3188,9.4942,9.31877326965332,9.3968,10153362.0],["2025-03-19",9.3968,9.4455,9.2018,9.4357,13802828.0],["2025-03-20",9.4357,9.4942,9.3578,9.3773,10048525.0],["2025-03-21",9.3773,9.4162,9.2018,9.27,8359694.0],["2025-03-24",9.27,9.465,9.2505,9.3383,8571454.0],["2025-03-25",9.3383,9.504,9.3188,9.4747,15505287.0],["2025-03-26",9.4747,9.621,9.426,9.4455,11079189.0],["2025-03-27",9.4455,9.4845,9.2798,9.348,7520105.0],["2025-03-28",9.348,9.3968,9.2018,9.231,7132060.0],["2025-03-31",9.231,9.2603,9.0556,9.1336,6025561.0],["2025-04-01",9.1336,9.1921,9.1141,9.1628,5072337.0],["2025-04-02",9.1628,9.231,9.1238,9.1628,3148600.0],["2025-04-03",9.1628,9.1823,9.0848,9.1336,4210014.0],["2025-04-07",9.1336,9.133567810058594,8.2173,8.2368,10517871.0],["2025-04-08",8.2368,8.6364,8.236781120300293,8.5585,17200468.0],["2025-04-09",8.5585,8.558454513549805,8.2953,8.461,8895545.0],["2025-04-10",8.461,8.6949,8.460978507995605,8.6364,7029100.0],["2025-04-11",8.6364,8.636436462402344,8.4707,8.4707,6758200.0],["2025-04-14",8.4707,8.5487,8.3927,8.422,8197900.0],["2025-04-15",8.422,8.5097,8.3343,8.4805,6736720.0],["2025-04-16",8.4805,8.5,8.3343,8.4805,5791401.0],["2025-04-17",8.4805,8.5585,8.422,8.4805,5020956.0],["2025-04-18",8.4805,8.5682,8.4122,8.5585,4505702.0],["2025-04-21",8.5585,8.7047,8.5097,8.578,7340040.0],["2025-04-22",8.578,8.6462,8.4707,8.5877,4262752.0],["2025-04-23",8.5877,8.7729,8.578,8.6949,6464664.0],["2025-04-24",8.6949,8.7339,8.6169,8.6754,3778690.0],["2025-04-25",8.6754,8.8704,8.6559,8.8314,7079185.0],["2025-04-28",8.8314,9.1921,8.7729,9.1726,13686426.0],["2025-04-29",9.1726,9.2993,9.0068,9.27,8984232.0],["2025-04-30",9.27,9.348,9.0653,9.3188,7730772.0],["2025-05-06",9.3188,9.4162,9.2603,9.3675,11460613.0],["2025-05-07",9.3675,9.7672,9.367510795593262,9.7379,17114321.0],["2025-05-08",9.7379,9.8744,9.6502,9.6599,9417938.0],["2025-05-09",9.6599,9.9426,9.659941673278809,9.8939,10182273.0],["2025-05-12",9.8939,9.9719,9.7184,9.8451,6768083.0],["2025-05-13",9.8451,9.9134,9.7477,9.7964,5833152.0],["2025-05-14",9.7964,9.9036,9.7477,9.8646,5002937.0],["2025-05-15",9.8646,9.9134,9.806157112121582,9.8062,4727070.0],["2025-05-16",9.8062,9.9426,9.806157112121582,9.8841,6257697.0],["2025-05-19",9.8841,10.0109,9.7867,9.9036,6590721.0],["2025-05-20",9.9036,9.9914,9.8257,9.9036,4631844.0],["2025-05-21",9.9036,9.9329,9.7867,9.8451,4079841.0],["2025-05-22",9.8451,9.9914,9.8062,9.9329,6596400.0],["2025-05-23",9.9329,9.9621,9.8841,9.8939,5153357.0],["2025-05-26",9.8939,10.0109,9.8646,9.8939,5686000.0],["2025-05-27",9.8939,9.9914,9.6794,9.8062,5042152.0],["2025-05-28",9.8062,9.9231,9.7184,9.8939,5145235.0],["2025-05-29",9.8939,9.9524,9.8062,9.8257,5521198.0],["2025-05-30",9.8257,9.8451,9.6794,9.7769,4697655.0],["2025-06-03",9.7769,9.8354,9.6989,9.7867,3647791.0],["2025-06-04",9.7867,9.9036,9.7574,9.7574,3073536.0],["2025-06-05",9.7574,9.8451,9.6892,9.7477,3751938.0],["2025-06-06",9.7477,9.8646,9.7282,9.7574,4148493.0],["2025-06-09",9.7574,9.8354,9.6794,9.8159,5277621.0],["2025-06-10",9.8159,9.8451,9.6599,9.7087,5107485.0],["2025-06-11",9.7087,9.8354,9.6697,9.7477,5428246.0],["2025-06-12",9.7477,9.8451,9.6599,9.7672,4966055.0],["2025-06-13",9.7672,9.8451,9.6404,9.7964,7826707.0],["2025-06-16",9.7964,9.8451,9.6502,9.7379,5806684.0],["2025-06-17",9.7379,9.7867,9.6892,9.7867,4996904.0],["2025-06-18",9.7867,9.8451,9.5527,9.7477,8431600.0],["2025-06-19",9.7477,9.7964,9.6307,9.7184,6164148.0],["2025-06-20",9.7184,9.9524,9.6404,9.8646,8653390.0],["2025-06-23",9.8646,9.9036,9.5625,9.6015,12334780.0],["2025-06-24",9.6015,9.8257,9.5722,9.8257,9998297.0],["2025-06-25",9.8257,10.0986,9.7867,10.0109,10730950.0],["2025-06-26",10.0109,10.1766,9.9231,9.9426,9551692.0],["2025-06-27",9.9426,10.0791,9.9231,9.9816,6212489.0],["2025-06-30",9.9816,10.1376,9.9426,10.0596,8252747.0],["2025-07-01",10.0596,10.1181,9.9426,10.0986,5880325.0],["2025-07-02",10.0986,10.4885,10.0109,10.4203,18472537.0],["2025-07-03",10.4203,10.4982,10.2838,10.3423,6698545.0],["2025-07-04",10.3423,10.5108,10.1935,10.372,9722140.0],["2025-07-07",10.372,10.4315,10.1836,10.2332,6865148.0],["2025-07-08",10.2332,10.3522,10.2233,10.3026,5805062.0],["2025-07-09",10.3026,10.5604,10.2233,10.3026,5713197.0],["2025-07-10",10.3026,10.3621,10.2134,10.3125,5410356.0],["2025-07-11",10.3125,10.5108,10.2927,10.3423,11689620.0],["2025-07-14",10.3423,10.6001,10.3224,10.4712,11190776.0],["2025-07-15",10.4712,10.5108,10.3522,10.3919,5545600.0],["2025-07-16",10.3919,10.4613,10.3224,10.3324,7250538.0],["2025-07-17",10.3324,10.4216,10.3224,10.4018,6569546.0],["2025-07-18",10.4018,10.729,10.3324,10.6298,10960124.0],["2025-07-21",10.6298,10.7885,10.6001,10.7786,9994323.0],["2025-07-22",10.7786,10.8083,10.6199,10.7488,7214112.0],["2025-07-23",10.7488,10.8976,10.6497,10.7687,9741004.0],["2025-07-24",10.7687,10.8282,10.6497,10.6993,9177150.0],["2025-07-25",10.6993,10.7984,10.5902,10.6398,9492715.0],["2025-07-28",10.6398,10.6695,10.3919,10.4315,10394180.0],["2025-07-29",10.4315,10.5009,10.3026,10.3224,8443600.0],["2025-07-30",10.3224,10.3919,10.0944,10.1539,10044866.0],["2025-07-31",10.1539,11.1653,9.9258,10.8678,69077306.0],["2025-08-01",10.8678,11.9586,10.86782169342041,11.7999,122719725.0],["2025-08-04",11.7999,12.5535,11.3537,12.1271,134669651.0],["2025-08-05",12.1271,12.494,12.0081,12.2858,90878567.0],["2025-08-06",12.2858,12.3453,11.9586,12.0676,56424366.0],["2025-08-07",12.0676,12.1767,11.5818,11.6512,45101347.0],["2025-08-08",11.6512,12.5039,11.4628,12.1569,70317017.0],["2025-08-11",12.1569,12.1767,11.8297,12.0379,38616130.0],["2025-08-12",12.0379,12.0875,11.7999,11.8991,25774939.0],["2025-08-13",11.8991,12.147,11.79,12.0875,37577740.0],["2025-08-14",12.0875,12.2858,11.8991,12.0379,29087649.0],["2025-08-15",12.0379,13.237720489501953,11.8297,13.2377,96571552.0],["2025-08-18",13.2377,13.793,12.9006,13.1683,104299444.0],["2025-08-19",13.1683,13.3865,12.8213,13.0692,61102193.0],["2025-08-20",13.0692,13.1088,12.6229,13.0097,44111641.0],["2025-08-21",13.0097,13.0394,12.4544,12.5139,42808928.0],["2025-08-22",12.5139,12.613,12.2957,12.385,41158661.0],["2025-08-25",12.385,12.6824,12.2759,12.3552,50268017.0],["2025-08-26",12.3552,12.355205535888672,12.1073,12.147,42218345.0],["2025-08-27",12.147,12.5436,11.9883,12.0081,46348179.0],["2025-08-28",12.0081,12.1073,11.6214,11.9982,40878950.0],["2025-08-29",11.9982,12.1866,11.7702,11.9288,50024587.0],["2025-09-01",11.9288,12.4345,11.928821563720703,12.0081,50376689.0],["2025-09-02",12.0081,12.028,11.6611,11.7801,34528331.0],["2025-09-03",11.7801,11.9586,11.4429,11.5619,26571291.0],["2025-09-04",11.5619,11.6611,11.0661,11.2645,26446204.0],["2025-09-05",11.2645,11.6611,11.205,11.6214,28996114.0],["2025-09-08",11.6214,12.0478,11.5619,11.9586,45364186.0],["2025-09-09",11.9586,12.5139,11.95857048034668,12.2858,58266456.0],["2025-09-10",12.2858,13.1782,12.256,12.6527,82111007.0],["2025-09-11",12.6527,12.7122,12.4048,12.6725,37198348.0],["2025-09-12",12.6725,12.8411,12.5039,12.6329,30206394.0],["2025-09-15",12.6329,12.6824,12.375,12.4544,32413739.0],["2025-09-16",12.4544,12.5436,12.2065,12.5039,39967833.0],["2025-09-17",12.5039,12.50394344329834,12.0478,12.1073,44333582.0],["2025-09-18",12.1073,12.7518,12.107308387756348,12.256,51849520.0],["2025-09-19",12.256,12.4444,12.0776,12.3453,32357373.0],["2025-09-22",12.3453,12.5238,12.1371,12.3354,30317584.0],["2025-09-23",12.3354,12.5436,11.9883,12.0875,44700101.0],["2025-09-24",12.0875,13.0493,11.8693,12.8907,60971017.0],["2025-09-25",12.8907,13.1187,12.6923,12.7618,38441859.0],["2025-09-26",12.7618,12.9303,12.5932,12.7717,33605707.0],["2025-09-29",12.7717,13.2576,12.6527,13.1386,56499405.0],["2025-09-30",13.1386,13.3468,12.7518,12.8907,37430092.0],["2025-10-09",12.8907,13.436,12.890664100646973,13.1881,53282014.0],["2025-10-10",13.1881,13.5054,12.9898,13.3567,40118625.0],["2025-10-13",13.3567,13.356711387634277,12.6923,13.0196,42997760.0],["2025-10-14",13.0196,13.5253,12.851,13.1088,48068510.0],["2025-10-15",13.1088,13.2179,12.7518,12.8213,40645641.0],["2025-10-16",12.8213,12.8213,12.2461,12.375,40659983.0],["2025-10-17",12.375,12.5833,12.028,12.0776,33874891.0],["2025-10-20",12.0776,12.2461,11.8396,11.9487,25356934.0],["2025-10-21",11.9487,12.256,11.8991,12.0478,23544838.0],["2025-10-22",12.0478,12.2759,11.8297,12.147,17610896.0],["2025-10-23",12.147,12.146971702575684,11.7305,11.9387,25031727.0],["2025-10-24",11.9387,12.1569,11.8693,11.9982,18775741.0],["2025-10-27",11.9982,12.1966,11.8991,11.9387,27194844.0],["2025-10-28",11.9387,11.9883,11.7305,11.79,19633634.0],["2025-10-29",11.79,12.07,11.789999961853027,12.03,18943002.0],["2025-10-30",12.03,12.13,11.81,11.99,27520929.0],["2025-10-31",11.99,11.989999771118164,11.29,11.51,47599409.0],["2025-11-03",11.51,11.55,10.69,10.95,65703969.0],["2025-11-04",10.95,10.98,10.72,10.78,33094591.0],["2025-11-05",10.78,10.86,10.63,10.83,23356481.0],["2025-11-06",10.83,10.95,10.8,10.92,20457350.0],["2025-11-07",10.92,11.05,10.78,10.95,25149653.0],["2025-11-10",10.95,11.07,10.8,10.88,26222618.0],["2025-11-11",10.88,10.95,10.74,10.81,18751305.0],["2025-11-12",10.81,11.46,10.73,11.18,48047642.0],["2025-11-13",11.18,11.53,11.180000305175781,11.38,35504406.0],["2025-11-14",11.38,11.93,11.21,11.57,38825697.0],["2025-11-17",11.57,11.82,11.36,11.43,37117095.0],["2025-11-18",11.43,11.49,11.22,11.44,28813128.0],["2025-11-19",11.44,11.55,11.16,11.33,34926258.0],["2025-11-20",11.33,11.73,11.26,11.51,41319625.0],["2025-11-21",11.51,12.15,11.35,11.59,56289535.0],["2025-11-24",11.59,12.12,11.5,12.04,52084026.0],["2025-11-25",12.04,12.58,12.039999961853027,12.44,43964974.0],["2025-11-26",12.44,12.75,12.3,12.47,40389077.0],["2025-11-27",12.47,12.7,12.44,12.53,22603687.0],["2025-11-28",12.53,12.65,12.31,12.46,25001655.0],["2025-12-01",12.46,12.64,12.26,12.31,26027185.0],["2025-12-02",12.31,12.3100004196167,11.88,11.99,30775691.0],["2025-12-03",11.99,12.12,11.75,11.81,18198624.0],["2025-12-04",11.81,12.01,11.73,11.77,15939374.0],["2025-12-05",11.77,11.89,11.71,11.83,16261992.0],["2025-12-08",11.83,11.88,11.62,11.8,17459209.0],["2025-12-09",11.8,11.87,11.54,11.72,17405346.0],["2025-12-10",11.72,11.84,11.55,11.61,11571748.0],["2025-12-11",11.61,12.05,11.56,11.73,28775390.0],["2025-12-12",11.73,12.18,11.729999542236328,11.98,22019266.0],["2025-12-15",11.98,11.979999542236328,11.39,11.42,23054993.0],["2025-12-16",11.42,11.43,11.07,11.25,16583915.0],["2025-12-17",11.25,11.6,11.17,11.56,12200010.0],["2025-12-18",11.56,11.8,11.45,11.61,11191023.0],["2025-12-19",11.61,11.84,11.49,11.78,10828327.0],["2025-12-22",11.78,12.66,11.779999732971191,12.4,36456726.0],["2025-12-23",12.4,12.55,12.28,12.46,26260769.0],["2025-12-24",12.46,12.62,12.31,12.47,19703134.0],["2025-12-25",12.47,12.51,12.24,12.31,15129600.0],["2025-12-26",12.31,12.59,12.3,12.53,22737665.0],["2025-12-29",12.53,12.72,12.42,12.57,25062360.0],["2025-12-30",12.57,13.25,12.3,13.25,35371850.0],["2025-12-31",13.25,13.25,12.6,12.66,33360478.0],["2026-01-05",12.66,12.87,12.42,12.81,30827297.0],["2026-01-06",12.81,13.14,12.68,13.13,34728639.0],["2026-01-07",13.13,13.23,12.93,12.97,32626248.0],["2026-01-08",12.97,13.09,12.61,12.77,25972650.0],["2026-01-09",12.77,14.050000190734863,12.77,14.05,61581561.0],["2026-01-12",14.05,14.79,14.01,14.41,108794448.0],["2026-01-13",14.41,15.85,14.40999984741211,15.26,109565485.0],["2026-01-14",15.26,16.49,15.260000228881836,15.74,111168142.0],["2026-01-15",15.74,16.15,15.21,15.45,68362445.0],["2026-01-16",15.45,16.08,15.1,15.17,60789970.0],["2026-01-19",15.17,15.2,14.51,15.11,46950236.0],["2026-01-20",15.11,15.51,14.39,15.4,57545835.0],["2026-01-21",15.4,15.51,14.9,15.33,37017568.0],["2026-01-22",15.33,15.49,14.85,14.94,39830553.0],["2026-01-23",14.94,15.26,14.78,15.14,39014517.0],["2026-01-26",15.14,15.78,15.01,15.4,62344934.0],["2026-01-27",15.4,15.399999618530273,14.65,15.2,41281712.0],["2026-01-28",15.2,15.92,14.93,15.67,60832172.0],["2026-01-29",15.67,16.01,15.1,15.43,62209896.0],["2026-01-30",15.43,15.430000305175781,14.32,14.61,56552916.0],["2026-02-02",14.61,14.609999656677246,13.48,13.49,51784257.0],["2026-02-03",13.49,13.88,13.27,13.8,39274022.0],["2026-02-04",13.8,13.95,13.28,13.53,37793778.0],["2026-02-05",13.53,13.529999732971191,13.06,13.23,25429146.0],["2026-02-06",13.23,13.26,12.74,13.01,22902512.0],["2026-02-09",13.01,13.43,13.010000228881836,13.31,27802860.0],["2026-02-10",13.31,13.58,13.21,13.4,21347563.0],["2026-02-11",13.4,13.94,13.31,13.91,34517382.0],["2026-02-12",13.91,14.6,13.76,14.23,29380713.0],["2026-02-13",14.23,14.62,13.85,14.12,32687663.0],["2026-02-24",14.12,14.44,13.83,14.33,28563161.0],["2026-02-25",14.33,14.8,14.3,14.51,25288758.0],["2026-02-26",14.51,14.58,14.24,14.35,21030400.0],["2026-02-27",14.35,14.81,14.17,14.71,26561253.0],["2026-03-02",14.71,14.74,14.25,14.47,25579510.0],["2026-03-03",14.47,15.07,14.27,14.35,38767650.0],["2026-03-04",14.35,14.88,13.95,14.29,28640052.0],["2026-03-05",14.29,14.58,13.9,13.99,23745392.0],["2026-03-06",13.99,14.32,13.79,14.07,17976694.0],["2026-03-09",14.07,14.069999694824219,13.1,13.53,30902619.0],["2026-03-10",13.53,13.86,13.529999732971191,13.7,18324716.0],["2026-03-11",13.7,13.97,13.57,13.87,25084447.0],["2026-03-12",13.87,14.5,13.5,13.57,32928666.0],["2026-03-13",13.57,14.58,13.569999694824219,14.29,50566870.0],["2026-03-16",14.29,14.48,13.71,14.32,43974776.0],["2026-03-17",14.32,14.51,13.4,13.43,34111839.0],["2026-03-18",13.43,13.92,13.03,13.85,27598171.0],["2026-03-19",13.85,13.850000381469727,13.21,13.26,20667782.0],["2026-03-20",13.26,14.18,13.260000228881836,13.42,35868831.0],["2026-03-23",13.42,13.420000076293945,12.51,12.61,30279343.0],["2026-03-24",12.61,13.0,12.3,12.57,22258387.0],["2026-03-25",12.57,13.4,12.569999694824219,13.1,32177180.0],["2026-03-26",13.1,14.07,13.07,13.91,53257216.0],["2026-03-27",13.91,15.01,13.36,14.82,61074226.0],["2026-03-30",14.82,14.819999694824219,14.15,14.65,38065182.0],["2026-03-31",14.65,14.72,13.85,13.9,33755219.0],["2026-04-01",13.9,14.62,13.899999618530273,14.51,38911832.0],["2026-04-02",14.51,14.85,14.14,14.68,26901008.0],["2026-04-03",14.68,15.4,14.37,15.04,37978784.0],["2026-04-07",15.04,15.19,14.69,14.87,23370500.0],["2026-04-08",14.87,15.29,14.869999885559082,15.1,34876093.0],["2026-04-09",15.1,15.57,14.91,15.14,26915437.0],["2026-04-10",15.14,15.32,14.74,14.78,35757177.0],["2026-04-13",14.78,15.55,14.49,15.25,49639646.0],["2026-04-14",15.25,16.15,14.98,15.58,56967963.0],["2026-04-15",15.58,15.73,15.35,15.43,29260593.0],["2026-04-16",15.43,15.96,15.33,15.81,38004833.0],["2026-04-17",15.81,17.39,15.8100004196167,17.39,52865571.0],["2026-04-20",17.39,18.39,17.389999389648438,17.91,103654768.0],["2026-04-21",17.91,17.95,17.18,17.71,51673423.0],["2026-04-22",17.71,18.67,17.7,18.25,69434088.0],["2026-04-23",18.25,18.48,17.31,17.64,51464997.0],["2026-04-24",17.64,18.12,17.57,17.69,42790352.0],["2026-04-27",17.69,17.89,17.03,17.23,47545980.0],["2026-04-28",17.23,17.59,16.8,17.32,41096567.0],["2026-04-29",17.32,18.33,16.84,18.0,58922659.0],["2026-04-30",18.0,18.36,17.4,17.99,61767136.0],["2026-05-06",17.99,19.790000915527344,17.64,19.79,92836810.0],["2026-05-07",19.79,21.01,18.86,20.89,113651960.0],["2026-05-08",20.89,22.48,20.71,22.11,94715159.0],["2026-05-11",22.11,23.13,21.53,22.52,70199000.0],["2026-05-12",22.52,23.26,22.05,22.9,52715445.0],["2026-05-13",22.9,23.28,22.17,23.03,41851587.0],["2026-05-14",23.03,23.2,21.5,21.71,52287793.0],["2026-05-15",21.71,22.0,20.85,21.19,43507627.0],["2026-05-18",21.19,21.79,19.96,21.58,68169408.0],["2026-05-19",21.58,21.58,20.2,20.52,43342572.0],["2026-05-20",20.52,20.8,19.7,20.69,42661229.0],["2026-05-21",20.69,21.48,19.92,20.0,49903295.0],["2026-05-22",20.0,21.9,19.61,21.42,50867247.0],["2026-05-25",21.42,21.86,20.2,20.98,50224273.0],["2026-05-26",20.98,20.979999542236328,19.3,19.75,51429340.0],["2026-05-27",19.75,20.13,18.95,19.06,43644373.0],["2026-05-28",19.06,20.97,18.81,20.97,62320650.0],["2026-05-29",20.97,21.55,20.15,20.51,79089385.0],["2026-06-01",20.51,20.78,19.91,20.06,40874234.0],["2026-06-02",20.06,20.39,19.21,19.59,41589698.0],["2026-06-03",19.59,21.06,19.49,20.41,45757379.0],["2026-06-04",20.41,20.40999984741211,19.31,19.49,30040245.0],["2026-06-05",19.49,19.75,18.88,19.04,29887869.0],["2026-06-08",19.04,19.040000915527344,17.68,17.9,41787681.0],["2026-06-09",17.9,19.1492,17.6884,18.7417,36772856.0],["2026-06-10",18.7417,19.4373,17.8871,19.2485,44913193.0],["2026-06-11",19.2485,21.1764,19.248523712158203,21.1764,26834643.0],["2026-06-12",21.1764,23.293,21.176355361938477,23.293,102531821.0],["2026-06-15",23.293,25.3401,22.3589,24.6345,180144501.0],["2026-06-16",24.6345,25.042,23.8495,24.3463,108707279.0],["2026-06-17",24.3463,24.714,22.8558,23.0545,100709869.0],["2026-06-18",23.0545,25.36,22.5974,25.36,78543474.0],["2026-06-22",25.36,26.8207,24.9923,26.1351,136694524.0],["2026-06-23",26.1351,26.2941,23.8594,24.247,96115304.0],["2026-06-24",24.247,24.9724,23.5712,24.5252,68351606.0],["2026-06-25",24.5252,24.52522087097168,23.6011,23.8992,60879186.0],["2026-06-26",23.8992,23.8992,22.0111,22.4384,57295353.0],["2026-06-29",22.4384,22.8558,20.9677,21.5937,48778155.0],["2026-06-30",21.5937,22.9949,21.077,22.7067,53886442.0],["2026-07-01",22.7067,23.2532,21.7229,21.9117,44526500.0],["2026-07-02",21.9117,21.911714553833008,20.7192,20.8087,48756088.0],["2026-07-03",20.8087,22.2098,20.5901,21.6335,50496096.0],["2026-07-06",21.6335,22.1403,20.1429,20.2124,38719208.0],["2026-07-07",20.2124,20.6397,19.9441,20.1727,27906417.0],["2026-07-08",20.1727,21.0372,19.6361,20.282,43228882.0],["2026-07-09",20.282,20.6,18.58,20.08,61254217.0],["2026-07-10",20.08,20.55,19.5,19.5,32043728.0],["2026-07-13",19.5,19.5,18.36,18.42,33142771.0],["2026-07-14",18.42,19.85,18.3,19.53,36679263.0],["2026-07-15",19.53,19.78,18.55,18.71,21258112.0],["2026-07-16",18.71,19.2,18.24,18.51,31280081.0],["2026-07-17",18.51,18.510000228881836,17.4,17.64,36389138.0],["2026-07-20",17.64,18.29,16.33,16.66,42361635.0],["2026-07-21",16.66,18.33,16.44,18.33,42967098.0],["2026-07-22",18.33,19.77,18.329999923706055,18.38,52812187.0],["2026-07-23",18.38,19.2,18.3799991607666,18.75,36680375.0],["2026-07-24",18.75,18.75,17.62,17.85,23909387.0],["2026-07-27",17.85,18.27,17.58,18.07,20279924.0],["2026-07-28",18.07,18.06999969482422,16.65,16.79,26335557.0],["2026-07-29",16.79,18.08,16.790000915527344,17.76,41425909.0],["2026-07-30",17.76,17.760000228881836,16.12,17.25,50382407.0],["2026-07-31",17.25,18.88,17.25,18.37,41143086.0],["2026-08-03",18.37,19.1,18.1,18.66,30971300.0],["2026-08-04",18.66,19.3,18.57,19.14,28883838.0],["2026-08-05",19.14,19.9,18.91,19.43,27216144.0],["2026-08-06",19.43,19.57,18.87,19.22,30006536.0],["2026-08-07",19.22,20.96,19.12,20.8,53165453.0],["2026-08-10",20.8,20.799999237060547,19.42,19.75,38173954.0],["2026-08-11",19.75,19.75,19.06,19.19,23067012.0],["2026-08-12",19.19,19.6,18.93,19.38,17210850.0],["2026-08-13",19.38,20.25,19.28,19.31,22677427.0],["2026-08-14",19.31,19.39,18.92,19.08,14924025.0],["2026-08-17",19.08,19.9,18.91,19.78,30658819.0],["2026-08-18",19.78,19.780000686645508,18.8,19.19,20426605.0],["2026-08-19",19.19,19.190000534057617,18.27,18.37,16150278.0],["2026-08-20",18.37,18.79,18.2,18.37,14055939.0],["2026-08-21",18.37,18.94,18.02,18.84,16127685.0],["2026-08-24",18.84,19.43,18.6,19.32,22255302.0],["2026-08-25",19.32,19.43,18.52,19.1,25000630.0],["2026-08-26",19.1,19.66,19.100000381469727,19.33,19102104.0],["2026-08-27",19.33,20.6,19.2,20.29,35001951.0],["2026-08-28",20.29,20.6,19.0,19.75,51284209.0],["2026-08-31",19.75,19.87,19.01,19.49,37024831.0],["2026-09-01",19.49,19.49,18.6,18.7,23950944.0],["2026-09-02",18.7,19.6,18.01,19.5,33652388.0],["2026-09-03",19.5,19.94,19.19,19.45,29175226.0],["2026-09-04",19.45,19.58,18.7,18.84,22798570.0],["2026-09-07",18.84,19.4,18.73,19.16,14354058.0],["2026-09-08",19.16,19.6,19.08,19.35,18128133.0],["2026-09-09",19.35,19.96,19.350000381469727,19.85,25748944.0],["2026-09-10",19.85,20.35,19.61,20.16,25596497.0],["2026-09-11",20.16,20.15999984741211,19.11,19.65,20574870.0],["2026-09-14",19.65,19.649999618530273,18.71,18.78,22785000.0]]}