{"t":"002541.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-01-18",8.6801,9.2896,7.9981,8.6801,30681066.0],["2011-01-19",8.6801,9.4006,8.680121421813965,9.2896,25847195.0],["2011-01-20",9.2896,9.378,8.7572,9.2896,20119323.0],["2011-01-21",9.2896,9.6249,9.0313,9.5502,24656868.0],["2011-01-24",9.5502,9.6,8.596287727355957,8.5963,20945620.0],["2011-01-25",8.5963,8.807,8.1227,8.5872,11689789.0],["2011-01-26",8.5872,8.9226,8.4241,8.8365,8593197.0],["2011-01-27",8.8365,9.1469,8.7028,9.0517,8767578.0],["2011-01-28",9.0517,9.051704406738281,8.6099,8.739,7167833.0],["2011-01-31",8.739,9.2896,8.6824,9.1741,7480211.0],["2011-02-01",9.1741,9.2873,9.0404,9.1197,6593031.0],["2011-02-09",9.1197,9.3553,8.8614,9.2398,6698386.0],["2011-02-10",9.2398,9.4459,9.1378,9.3825,8969996.0],["2011-02-11",9.3825,9.4256,9.2443,9.3531,8535017.0],["2011-02-14",9.3531,9.8742,9.35305118560791,9.7473,17514630.0],["2011-02-15",9.7473,9.8039,9.5298,9.7767,13049177.0],["2011-02-16",9.7767,10.3636,9.7337,10.2027,20280717.0],["2011-02-17",10.2027,10.4316,9.9875,10.3658,12802233.0],["2011-02-18",10.3658,10.4202,10.0962,10.2412,8158008.0],["2011-02-21",10.2412,10.5584,10.1279,10.4927,10517640.0],["2011-02-22",10.4927,10.49272632598877,9.924,9.9716,11225467.0],["2011-02-23",9.9716,10.1166,9.7473,10.0215,7462743.0],["2011-02-24",10.0215,10.0373,9.7473,9.924,7706361.0],["2011-02-25",9.924,10.0124,9.7541,9.9127,3860383.0],["2011-02-28",9.9127,10.5584,9.8107,10.3862,10400520.0],["2011-03-01",10.3862,10.6264,10.2231,10.2979,7119110.0],["2011-03-02",10.2979,10.3726,10.0011,10.1438,4112183.0],["2011-03-03",10.1438,10.1959,9.8221,9.8334,4938137.0],["2011-03-04",9.8334,10.0033,9.7654,9.9172,2688894.0],["2011-03-07",9.9172,9.9965,9.4958,9.6748,10733634.0],["2011-03-08",9.6748,9.7428,9.489,9.7224,6010761.0],["2011-03-09",9.7224,9.9104,9.722370147705078,9.7473,4823500.0],["2011-03-10",9.7473,9.8515,9.6023,9.6159,4383034.0],["2011-03-11",9.6159,9.9104,9.6023,9.7881,6344165.0],["2011-03-14",9.7881,9.7881,9.788076400756836,9.7881,0.0],["2011-03-15",9.7881,10.7669,9.788076400756836,10.2548,22351652.0],["2011-03-16",10.2548,10.4089,10.0169,10.1914,10807426.0],["2011-03-17",10.1914,10.19138240814209,9.924,9.9716,6329415.0],["2011-03-18",9.9716,10.2571,9.971602439880371,10.0441,4004020.0],["2011-03-21",10.0441,10.1642,9.89,9.9127,2580910.0],["2011-03-22",9.9127,10.0282,9.7428,9.7858,2884771.0],["2011-03-23",9.7858,9.881,9.6974,9.8107,2231326.0],["2011-03-24",9.8107,9.8968,9.745,9.8425,3741102.0],["2011-03-25",9.8425,10.0668,9.7677,10.035,3865313.0],["2011-03-28",10.035,10.2865,10.0192,10.2571,4755671.0],["2011-03-29",10.2571,10.257086753845215,9.5162,9.7065,6106822.0],["2011-03-30",9.7065,9.706510543823242,9.0676,9.1537,6009393.0],["2011-03-31",9.1537,9.2828,9.063,9.165,2495789.0],["2011-04-01",9.165,9.2466,9.1083,9.2375,2881651.0],["2011-04-06",9.2375,9.2375,9.23749828338623,9.2375,0.0],["2011-04-07",9.2375,9.4369,8.9044,9.3621,3156523.0],["2011-04-08",9.3621,9.4006,9.2579,9.3485,1497619.0],["2011-04-11",9.3485,9.412,9.1537,9.2715,1181664.0],["2011-04-12",9.2715,9.6476,9.271483421325684,9.5139,3388429.0],["2011-04-13",9.5139,9.513920783996582,9.387,9.4595,2923880.0],["2011-04-14",9.4595,9.6748,9.384772300720215,9.3848,3463547.0],["2011-04-15",9.3848,9.5978,9.3009,9.4165,2070065.0],["2011-04-18",9.4165,9.4165,9.416492462158203,9.4165,0.0],["2011-04-19",9.4165,9.7564,9.416492462158203,9.7178,6542335.0],["2011-04-20",9.7178,9.7881,9.6068,9.6567,3238485.0],["2011-04-21",9.6567,10.0282,9.6408,9.9467,4978272.0],["2011-04-22",9.9467,9.9625,9.7881,9.8107,2997649.0],["2011-04-25",9.8107,9.8787,9.5185,9.5252,3666058.0],["2011-04-26",9.5252,9.5366,9.2466,9.2919,2627328.0],["2011-04-27",9.2919,9.4142,9.2194,9.2647,1687959.0],["2011-04-28",9.2647,9.4097,8.9724,8.9951,2051392.0],["2011-04-29",8.9951,9.199,8.995062828063965,9.1287,1650912.0],["2011-05-03",9.1287,9.128740310668945,9.1287,9.1287,0.0],["2011-05-04",9.1287,9.3236,9.1106,9.165,2204077.0],["2011-05-05",9.165,9.3576,9.1083,9.2443,1680677.0],["2011-05-06",9.2443,9.3395,9.1423,9.2987,1433062.0],["2011-05-09",9.2987,9.4369,9.2737,9.3123,826819.0],["2011-05-10",9.3123,9.3349,9.0925,9.1197,1866746.0],["2011-05-11",9.1197,9.3576,9.1038,9.233,1119604.0],["2011-05-12",9.233,9.3531,9.063,9.063,1766430.0],["2011-05-13",9.063,9.1559,8.7141,8.8319,2184241.0],["2011-05-16",8.8319,8.8365,8.6054,8.6575,2673336.0],["2011-05-17",8.6575,8.7413,8.6121,8.6733,1063264.0],["2011-05-18",8.6733,8.8138,8.673323631286621,8.7889,1352855.0],["2011-05-19",8.7889,8.8999,8.788877487182617,8.8433,1683052.0],["2011-05-20",8.8433,9.1084,8.7345,9.0336,2569292.0],["2011-05-23",9.0336,9.2398,8.6552,9.0494,2112103.0],["2011-05-24",9.0494,9.0993,8.7979,8.9769,1996230.0],["2011-05-25",8.9769,9.1922,8.6235,8.6325,1464648.0],["2011-05-26",8.6325,8.7232,8.519250869750977,8.5193,1250106.0],["2011-05-27",8.5193,8.6008,8.3833,8.5147,1010330.0],["2011-05-30",8.5147,8.6552,8.3833,8.4785,1135028.0],["2011-05-31",8.4785,8.6439,8.4309,8.5714,757567.0],["2011-06-01",8.5714,8.6643,8.571364402770996,8.6416,602795.0],["2011-06-02",8.6416,8.641602516174316,8.4105,8.5193,1191278.0],["2011-06-03",8.5193,8.7232,8.4309,8.7028,1699932.0],["2011-06-07",8.7028,8.7436,8.5827,8.7005,1240504.0],["2011-06-08",8.7005,8.7232,8.5011,8.6643,900552.0],["2011-06-09",8.6643,8.66425895690918,8.4558,8.4558,371865.0],["2011-06-10",8.4558,8.5192,8.3833,8.4671,515739.0],["2011-06-13",8.4671,8.467137336730957,8.2746,8.3788,588981.0],["2011-06-14",8.3788,8.3788,8.378775596618652,8.3788,0.0],["2011-06-15",8.3788,8.3788,8.378775596618652,8.3788,0.0],["2011-06-16",8.3788,8.3788,8.378775596618652,8.3788,0.0],["2011-06-17",8.3788,8.4966,8.202,8.2224,1251166.0],["2011-06-20",8.2224,8.22243881225586,8.2224,8.2224,0.0],["2011-06-21",8.2224,8.27,8.1635,8.2474,1060593.0],["2011-06-22",8.2474,8.27,8.1749,8.236,1070538.0],["2011-06-23",8.236,8.7209,8.1114,8.5804,3186584.0],["2011-06-24",8.5804,8.7911,8.4762,8.7186,2883363.0],["2011-06-27",8.7186,9.1741,8.696,8.9271,4447981.0],["2011-06-28",8.9271,9.1446,8.9022,9.0087,3969400.0],["2011-06-29",9.0087,9.1355,8.9724,9.0812,2580282.0],["2011-06-30",9.0812,9.1718,9.0223,9.131,1503582.0],["2011-07-01",9.131,9.1763,9.0381,9.063,2217891.0],["2011-07-04",9.063,9.1763,9.0426,9.1605,1924041.0],["2011-07-05",9.1605,9.2171,9.063,9.165,1265518.0],["2011-07-06",9.165,9.4029,9.0698,9.2805,1696184.0],["2011-07-07",9.2805,9.4981,9.2352,9.3259,1604331.0],["2011-07-08",9.3259,9.4006,9.1491,9.2534,1242072.0],["2011-07-11",9.2534,9.5139,9.088,9.4052,1630239.0],["2011-07-12",9.4052,9.5162,9.2216,9.4391,2484315.0],["2011-07-13",9.4391,9.489,9.3644,9.4686,1704682.0],["2011-07-14",9.4686,9.5139,9.2715,9.3666,2373044.0],["2011-07-15",9.3666,9.4233,9.199,9.2896,5177624.0],["2011-07-18",9.2896,9.5094,9.2692,9.3689,2429688.0],["2011-07-19",9.3689,9.3757,9.063,9.063,3432390.0],["2011-07-20",9.063,9.2126,8.9973,9.1944,2809193.0],["2011-07-21",9.1944,9.19444751739502,8.9951,9.063,3025561.0],["2011-07-22",9.063,9.1491,9.0562,9.0857,1018430.0],["2011-07-25",9.0857,9.1129,8.7572,8.7685,3346874.0],["2011-07-26",8.7685,8.8115,8.6552,8.7458,851448.0],["2011-07-27",8.7458,8.8772,8.6167,8.8365,1225341.0],["2011-07-28",8.8365,8.836459159851074,8.6552,8.7254,1163604.0],["2011-07-29",8.7254,8.8636,8.655197143554688,8.6552,2085622.0],["2011-08-01",8.6552,8.8365,8.594,8.7549,1851634.0],["2011-08-02",8.7549,8.754890441894531,8.5419,8.6348,2020059.0],["2011-08-03",8.6348,8.7979,8.5215,8.7572,1660545.0],["2011-08-04",8.7572,8.8093,8.6575,8.7028,1138137.0],["2011-08-05",8.7028,8.702777862548828,8.3652,8.4173,2185634.0],["2011-08-08",8.4173,8.4739,8.1137,8.1499,1945624.0],["2011-08-09",8.1499,8.5623,7.9234,8.415,3758391.0],["2011-08-10",8.415,8.6416,8.415,8.44,2366917.0],["2011-08-11",8.44,8.5057,8.27,8.4943,1709818.0],["2011-08-12",8.4943,8.7458,8.494328498840332,8.6733,3735907.0],["2011-08-15",8.6733,8.9951,8.6212,8.9226,3259331.0],["2011-08-16",8.9226,8.986,8.7232,8.8365,4517744.0],["2011-08-17",8.8365,8.9271,8.7617,8.9271,2136369.0],["2011-08-18",8.9271,9.1423,8.7911,8.807,2042933.0],["2011-08-19",8.807,9.2896,8.696,9.1083,4772211.0],["2011-08-22",9.1083,9.1899,8.9248,8.9951,2236743.0],["2011-08-23",8.9951,9.063034057617188,8.9316,9.063,908161.0],["2011-08-24",9.063,9.1899,8.8093,8.9294,2880559.0],["2011-08-25",8.9294,9.029,8.8455,8.9973,1850522.0],["2011-08-26",8.9973,8.997328758239746,8.7186,8.9158,2874319.0],["2011-08-29",8.9158,9.13100814819336,8.915759086608887,9.131,2823069.0],["2011-08-30",9.131,9.199,9.0087,9.0177,2109997.0],["2011-08-31",9.0177,9.1151,8.9044,9.063,1248510.0],["2011-09-01",9.063,9.4029,9.0019,9.0608,1704323.0],["2011-09-02",9.0608,9.060768127441406,8.7458,8.7572,990728.0],["2011-09-05",8.7572,8.757156372070312,8.304,8.3063,1715485.0],["2011-09-06",8.3063,8.3833,8.159,8.2768,1266587.0],["2011-09-07",8.2768,8.5827,8.276817321777344,8.5646,933063.0],["2011-09-08",8.5646,8.5872,8.4785,8.5147,1116180.0],["2011-09-09",8.5147,8.6915,8.3629,8.3833,1403961.0],["2011-09-13",8.3833,8.383306503295898,8.3833,8.3833,0.0],["2011-09-14",8.3833,8.5147,8.3267,8.4785,1440558.0],["2011-09-15",8.4785,8.6733,8.478466987609863,8.5759,764988.0],["2011-09-16",8.5759,8.7096,8.5215,8.5419,320108.0],["2011-09-19",8.5419,8.541909217834473,8.3946,8.4286,360395.0],["2011-09-20",8.4286,8.526,8.2881,8.3901,351374.0],["2011-09-21",8.3901,8.6507,8.3856,8.6099,553585.0],["2011-09-22",8.6099,8.609883308410645,8.3901,8.3969,622213.0],["2011-09-23",8.3969,8.396903038024902,8.0661,8.1817,1126869.0],["2011-09-26",8.1817,8.2813,7.9302,8.0434,1390295.0],["2011-09-27",8.0434,8.1567,8.0117,8.1318,501411.0],["2011-09-28",8.1318,8.2202,8.0502,8.1091,460426.0],["2011-09-29",8.1091,8.1567,7.8169,7.9709,1123032.0],["2011-09-30",7.9709,8.0616,7.8576,7.9483,289376.0],["2011-10-10",7.9483,8.193,7.948279857635498,8.0389,798587.0],["2011-10-11",8.0389,8.4286,7.937,8.0072,973775.0],["2011-10-12",8.0072,8.236,7.8395,8.2156,1046943.0],["2011-10-13",8.2156,8.304,8.0661,8.1477,1334100.0],["2011-10-14",8.1477,8.1545,7.9868,8.0729,657208.0],["2011-10-17",8.0729,8.125,8.0321,8.0706,988946.0],["2011-10-18",8.0706,8.070632934570312,7.8123,7.8146,1034241.0],["2011-10-19",7.8146,8.0434,7.6311,7.69,1809171.0],["2011-10-20",7.69,7.68998384475708,7.3479,7.3977,992390.0],["2011-10-21",7.3977,7.477,7.3071,7.3411,361241.0],["2011-10-24",7.3411,7.547240734100342,7.1394,7.5472,669123.0],["2011-10-25",7.5472,7.656,7.2504,7.6356,2540916.0],["2011-10-26",7.6356,7.8622,7.4453,7.8554,3964669.0],["2011-10-27",7.8554,7.9755,7.7489,7.7919,1888766.0],["2011-10-28",7.7919,7.903,7.6922,7.7829,2153104.0],["2011-10-31",7.7829,7.8395,7.724,7.8146,1799569.0],["2011-11-01",7.8146,7.8622,7.7262,7.7625,1759875.0],["2011-11-02",7.7625,7.8169,7.545,7.8169,2606178.0],["2011-11-03",7.8169,8.202,7.816867351531982,7.9188,5368447.0],["2011-11-04",7.9188,8.27,7.918825149536133,8.2474,4238079.0],["2011-11-07",8.2474,8.2881,8.0774,8.1703,2190981.0],["2011-11-08",8.1703,8.2451,8.0049,8.0117,2219876.0],["2011-11-09",8.0117,8.2927,7.9415,8.2451,3029796.0],["2011-11-10",8.2451,8.245095252990723,8.1069,8.1159,1151280.0],["2011-11-11",8.1159,8.1318,7.9959,8.0842,664482.0],["2011-11-14",8.0842,8.3652,8.084226608276367,8.338,2289413.0],["2011-11-15",8.338,8.372,8.2519,8.3335,705584.0],["2011-11-16",8.3335,8.372,8.0661,8.1001,873210.0],["2011-11-17",8.1001,8.3335,8.100086212158203,8.2066,1535153.0],["2011-11-18",8.2066,8.206576347351074,8.0208,8.1091,848994.0],["2011-11-21",8.1091,8.2496,8.0004,8.0661,598419.0],["2011-11-22",8.0661,8.082,7.9415,8.0004,868920.0],["2011-11-23",8.0004,8.0004,8.000394821166992,8.0004,0.0],["2011-11-24",8.0004,8.3561,8.000394821166992,8.2428,2324212.0],["2011-11-25",8.2428,8.242827415466309,7.9302,8.1046,1247235.0],["2011-11-28",8.1046,8.1862,8.0208,8.1024,767761.0],["2011-11-29",8.1024,8.3584,8.102352142333984,8.3561,2311955.0],["2011-11-30",8.3561,8.406,8.0684,8.1794,2124033.0],["2011-12-01",8.1794,8.6779,8.179388046264648,8.5442,3391736.0],["2011-12-02",8.5442,8.5464,8.3267,8.338,2186238.0],["2011-12-05",8.338,8.3607,7.9981,8.1431,2316299.0],["2011-12-06",8.1431,8.143136978149414,7.9302,8.0525,690015.0],["2011-12-07",8.0525,8.1341,7.9347,8.0956,812030.0],["2011-12-08",8.0956,8.2474,8.0004,8.1817,911235.0],["2011-12-09",8.1817,8.1817,8.18165397644043,8.1817,0.0],["2011-12-12",8.1817,8.2247,7.9415,8.014,447466.0],["2011-12-13",8.014,8.014,7.703577995300293,7.7036,704730.0],["2011-12-14",7.7036,7.8282,7.409,7.4793,573690.0],["2011-12-15",7.4793,7.5903,7.4317,7.4906,599609.0],["2011-12-16",7.4906,7.6537,7.3637,7.6492,879882.0],["2011-12-19",7.6492,7.649201393127441,7.443,7.622,523259.0],["2011-12-20",7.622,7.6968,7.5858,7.588,493740.0],["2011-12-21",7.588,7.6945,7.4543,7.4543,396630.0],["2011-12-22",7.4543,7.477,7.1485,7.2278,1519674.0],["2011-12-23",7.2278,7.4317,7.0578,7.2482,1807447.0],["2011-12-26",7.2482,7.248161792755127,6.996662139892578,6.9967,1748873.0],["2011-12-27",6.9967,6.996662139892578,6.7633,6.7905,678576.0],["2011-12-28",6.7905,6.8698,6.4574,6.6341,1251607.0],["2011-12-29",6.6341,6.7927,6.5344,6.7134,1442953.0],["2011-12-30",6.7134,6.8494,6.6432,6.7995,991867.0],["2012-01-04",6.7995,6.8879,6.4574,6.4869,615810.0],["2012-01-05",6.4869,6.4869,6.486866474151611,6.4869,0.0],["2012-01-06",6.4869,6.486866474151611,5.8389,5.9136,2926844.0],["2012-01-09",5.9136,6.0609,5.6939,6.0473,2987294.0],["2012-01-10",6.0473,6.2988,6.0156,6.258,5114963.0],["2012-01-11",6.258,6.4574,6.1991,6.4416,3493542.0],["2012-01-12",6.4416,6.4483,6.3147,6.4008,2236260.0],["2012-01-13",6.4008,6.4166,6.0133,6.0133,2764557.0],["2012-01-16",6.0133,6.0133233070373535,5.7573,5.7664,980307.0],["2012-01-17",5.7664,6.0722,5.6146,6.0677,4887448.0],["2012-01-18",6.0677,6.1629,5.8457,5.9318,3306794.0],["2012-01-19",5.9318,6.0269,5.789,5.9861,1433682.0],["2012-01-20",5.9861,6.1697,5.9589,6.1425,1072734.0],["2012-01-30",6.1425,6.2988,6.1424713134765625,6.147,1881675.0],["2012-01-31",6.147,6.1719,6.079,6.1697,983513.0],["2012-02-01",6.1697,6.2897,6.0496,6.0541,1910543.0],["2012-02-02",6.0541,6.2059,6.0156,6.1923,1527801.0],["2012-02-03",6.1923,6.3441,6.1855,6.3169,2414256.0],["2012-02-06",6.3169,6.4166,6.2897,6.3532,1861251.0],["2012-02-07",6.3532,6.35318660736084,6.2354,6.2535,1547637.0],["2012-02-08",6.2535,6.4257,6.1991,6.4234,1958396.0],["2012-02-09",6.4234,6.6591,6.3872,6.5367,2915558.0],["2012-02-10",6.5367,6.7361,6.5254,6.6341,2360514.0],["2012-02-13",6.6341,6.8879,6.5254,6.7746,4747044.0],["2012-02-14",6.7746,6.9106,6.6591,6.8607,3443941.0],["2012-02-15",6.8607,6.9083,6.7565,6.8788,2559780.0],["2012-02-16",6.8788,6.906,6.6749,6.6998,3753921.0],["2012-02-17",6.6998,6.761,6.5435,6.6613,2590454.0],["2012-02-20",6.6613,6.8403,6.661330223083496,6.7248,2814930.0],["2012-02-21",6.7248,7.3977,6.724771499633789,7.3977,17188333.0],["2012-02-22",7.3977,7.6084,7.23,7.434,12354572.0],["2012-02-23",7.434,7.5608,7.3524,7.3977,6065798.0],["2012-02-24",7.3977,8.0163,7.39769983291626,7.7036,10363875.0],["2012-02-27",7.7036,8.0095,7.6265,7.7806,9616974.0],["2012-02-28",7.7806,7.8622,7.4951,7.5903,6592162.0],["2012-02-29",7.5903,7.6696,7.4521,7.4679,3489954.0],["2012-03-01",7.4679,7.6401,7.4317,7.5926,4697920.0],["2012-03-02",7.5926,7.7036,7.5563,7.6945,4233247.0],["2012-03-05",7.6945,7.7489,7.6333,7.6741,5507279.0],["2012-03-06",7.6741,7.8486,7.477,7.511,8426176.0],["2012-03-07",7.511,7.510990142822266,7.3252,7.3433,4619803.0],["2012-03-08",7.3433,7.4997,7.343322277069092,7.4204,2621509.0],["2012-03-09",7.4204,7.5268,7.420358657836914,7.511,3202641.0],["2012-03-12",7.511,7.6809,7.510990142822266,7.6469,3964256.0],["2012-03-13",7.6469,7.6628,7.5246,7.6515,4979465.0],["2012-03-14",7.6515,7.903,7.3773,7.4022,8300054.0],["2012-03-15",7.4022,7.4521,7.1598,7.2799,4470421.0],["2012-03-16",7.2799,7.3818,7.221,7.3297,4691368.0],["2012-03-19",7.3297,7.4929,7.3025,7.4883,3614695.0],["2012-03-20",7.4883,7.488330841064453,7.2504,7.2504,3114270.0],["2012-03-21",7.2504,7.3275,6.9559,7.0216,4979406.0],["2012-03-22",7.0216,7.1553,6.9808,7.0737,5178010.0],["2012-03-23",7.0737,7.1779,6.9785,7.0012,3558594.0],["2012-03-26",7.0012,7.0012,7.001193046569824,7.0012,0.0],["2012-03-27",7.0012,7.2595,7.001193046569824,7.085,3144024.0],["2012-03-28",7.085,7.0873,6.5707,6.6409,3007293.0],["2012-03-29",6.6409,6.640937805175781,6.3487,6.3781,3248189.0],["2012-03-30",6.3781,6.4551,6.2897,6.3215,2348903.0],["2012-04-05",6.3215,6.5616,6.321465492248535,6.5027,4635629.0],["2012-04-06",6.5027,6.7497,6.502727031707764,6.6205,6195352.0],["2012-04-09",6.6205,6.9242,6.5163,6.6885,4960924.0],["2012-04-10",6.6885,6.7429,6.5141,6.718,4060531.0],["2012-04-11",6.718,6.7542,6.5843,6.6205,4454119.0],["2012-04-12",6.6205,6.6458,6.3704,6.5907,6376199.0],["2012-04-13",6.5907,6.6458,6.4989,6.5219,5384263.0],["2012-04-16",6.5219,6.52186918258667,6.3796,6.4438,4335518.0],["2012-04-17",6.4438,6.4576,6.2877984046936035,6.2878,3959455.0],["2012-04-18",6.2878,6.3979,6.2281,6.3842,6349923.0],["2012-04-19",6.3842,6.4393,6.3291,6.3796,4739242.0],["2012-04-20",6.3796,6.4806,6.3612,6.4484,5636543.0],["2012-04-23",6.4484,6.448435306549072,5.8656,5.9711,8805162.0],["2012-04-24",5.9711,6.0537,5.8288,5.916,4030872.0],["2012-04-25",5.916,6.1272,5.8839,6.1134,3456291.0],["2012-04-26",6.1134,6.118,6.0078,6.0445,2953828.0],["2012-04-27",6.0445,6.0996,6.0124,6.0491,1751115.0],["2012-05-02",6.0491,6.219,6.049137592315674,6.1134,2772190.0],["2012-05-03",6.1134,6.196,6.113392353057861,6.1868,2122518.0],["2012-05-04",6.1868,6.2281,6.118,6.2235,2578641.0],["2012-05-07",6.2235,6.223543643951416,6.1455,6.2098,3113565.0],["2012-05-08",6.2098,6.4943,6.2006,6.4071,6959179.0],["2012-05-09",6.4071,6.407128810882568,6.26485013961792,6.2649,4554630.0],["2012-05-10",6.2649,6.3934,6.2052,6.3521,3577384.0],["2012-05-11",6.3521,6.4714,6.2694,6.3016,4002252.0],["2012-05-14",6.3016,6.4622,6.2878,6.3062,2104662.0],["2012-05-15",6.3062,6.306156635284424,6.0124,6.0813,3928727.0],["2012-05-16",6.0813,6.0813,5.8656,5.8701,4123953.0],["2012-05-17",5.8701,5.9114,5.7829,5.8793,4789166.0],["2012-05-18",5.8793,5.87932014465332,5.682,5.6866,4078384.0],["2012-05-21",5.6866,5.7508,5.5994,5.7279,3037540.0],["2012-05-22",5.7279,5.8013,5.727863311767578,5.7783,2560012.0],["2012-05-23",5.7783,5.8013,5.5994,5.7003,3981155.0],["2012-05-24",5.7003,5.7554,5.6269,5.6957,3179627.0],["2012-05-25",5.6957,5.8059,5.6269,5.7187,3623012.0],["2012-05-28",5.7187,6.219,5.4158,6.1455,16520195.0],["2012-05-29",6.1455,6.4117,6.0904,6.375,18261063.0],["2012-05-30",6.375,6.375,6.2052,6.3291,9051494.0],["2012-05-31",6.3291,6.4025,6.2235,6.3062,5997008.0],["2012-06-01",6.3062,6.4163,6.2648,6.3199,5043526.0],["2012-06-04",6.3199,6.319925308227539,6.1042,6.1409,5301574.0],["2012-06-05",6.1409,6.2649,6.0721,6.1914,3808740.0],["2012-06-06",6.1914,6.2511,5.9803,6.0262,4034902.0],["2012-06-07",6.0262,6.1042,5.7829,5.7829,4610121.0],["2012-06-08",5.7829,5.9436,5.7783,5.7783,3197760.0],["2012-06-11",5.7783,5.9436,5.6361,5.9344,2429795.0],["2012-06-12",5.9344,5.934395790100098,5.7967,5.7967,1561425.0],["2012-06-13",5.7967,6.0537,5.7921,5.9987,3298471.0],["2012-06-14",5.9987,6.0629,5.8977,5.9114,2880682.0],["2012-06-15",5.9114,5.9803,5.8334,5.9023,2198732.0],["2012-06-18",5.9023,5.9987,5.902268886566162,5.9849,2228863.0],["2012-06-19",5.9849,6.0124,5.7829,5.8426,2841549.0],["2012-06-20",5.8426,5.8977,5.8334,5.8564,1505517.0],["2012-06-21",5.8564,5.8747,5.7279,5.7325,1569309.0],["2012-06-25",5.7325,5.732452869415283,5.4846,5.4892,2659335.0],["2012-06-26",5.4892,5.5672,5.4204,5.5397,1050242.0],["2012-06-27",5.5397,5.5718,5.4617,5.4754,1052890.0],["2012-06-28",5.4754,5.5626,5.4295,5.4617,1072306.0],["2012-06-29",5.4617,5.5259,5.324,5.4984,1760467.0],["2012-07-02",5.4984,5.6223,5.4983811378479,5.5764,2263801.0],["2012-07-03",5.5764,5.6131,5.5213,5.5902,2565852.0],["2012-07-04",5.5902,5.7003,5.4617,5.5397,2288584.0],["2012-07-05",5.5397,5.539687633514404,5.2414,5.2781,4143556.0],["2012-07-06",5.2781,5.3882,5.2138,5.3561,2184661.0],["2012-07-09",5.3561,5.356101989746094,5.1083,5.1174,2741397.0],["2012-07-10",5.1174,5.145,4.9109,4.943,2957607.0],["2012-07-11",4.943,5.0211,4.8329,4.9706,5164155.0],["2012-07-12",4.9706,5.1129,4.8329,4.9935,6052308.0],["2012-07-13",4.9935,5.0211,4.865,4.8788,3624418.0],["2012-07-16",4.8788,4.878780841827393,4.6631,4.6677,4192995.0],["2012-07-17",4.6677,4.8145,4.6355,4.7686,3283337.0],["2012-07-18",4.7686,5.246,4.764,5.0945,15023207.0],["2012-07-19",5.0945,5.1174,4.9476,5.0624,6789691.0],["2012-07-20",5.0624,5.122,4.9568,5.0119,3851172.0],["2012-07-23",5.0119,5.011879920959473,4.82829475402832,4.8283,3186927.0],["2012-07-24",4.8283,4.9155,4.7457,4.9017,3080485.0],["2012-07-25",4.9017,4.9201,4.7778,4.8421,3125251.0],["2012-07-26",4.8421,4.9293,4.8099,4.9017,2191603.0],["2012-07-27",4.9017,4.9798,4.8329,4.8696,3987213.0],["2012-07-30",4.8696,5.0256,4.865,4.9247,2881922.0],["2012-07-31",4.9247,4.924676418304443,4.6447,4.7181,3674823.0],["2012-08-01",4.7181,4.8283,4.6952,4.7962,2531295.0],["2012-08-02",4.7962,4.8421,4.7503,4.7686,2343607.0],["2012-08-03",4.7686,4.888,4.7365,4.888,2807208.0],["2012-08-06",4.888,5.0302,4.8237,5.0119,4484323.0],["2012-08-07",5.0119,5.122,4.9889,5.067,5615695.0],["2012-08-08",5.067,5.1587,5.0027,5.0624,5092664.0],["2012-08-09",5.0624,5.1496,5.0073,5.145,5869145.0],["2012-08-10",5.145,5.3423,5.1266,5.2918,7227208.0],["2012-08-13",5.2918,5.291847229003906,4.9935,5.0945,4809836.0],["2012-08-14",5.0945,5.2322,4.9843,5.2001,4630844.0],["2012-08-15",5.2001,5.200055122375488,5.0302,5.067,3731941.0],["2012-08-16",5.067,5.0807,4.9752,5.0027,1491385.0],["2012-08-17",5.0027,5.0853,4.9798,5.0578,2099434.0],["2012-08-20",5.0578,5.0715,4.966,5.0624,2294604.0],["2012-08-21",5.0624,5.1725,5.0027,5.1404,3580332.0],["2012-08-22",5.1404,5.1542,5.0624,5.0807,2367417.0],["2012-08-23",5.0807,5.2184,5.0715,5.2092,3678790.0],["2012-08-24",5.2092,5.209234237670898,5.0485968589782715,5.0486,2778584.0],["2012-08-27",5.0486,5.0485968589782715,4.8604,4.865,2971800.0],["2012-08-28",4.865,4.9706,4.865,4.9706,2551253.0],["2012-08-29",4.9706,4.9889,4.8742,4.8788,1944697.0],["2012-08-30",4.8788,4.9293,4.7411,4.7916,2179017.0],["2012-08-31",4.7916,4.8512,4.7594,4.8237,1034553.0],["2012-09-03",4.8237,4.943,4.7916,4.9339,1960762.0],["2012-09-04",4.9339,5.0119,4.8925,4.9201,2279920.0],["2012-09-05",4.9201,4.9889,4.865,4.966,1638594.0],["2012-09-06",4.966,5.209234237670898,4.965982913970947,5.2092,5850875.0],["2012-09-07",5.2092,5.6682,5.209234237670898,5.5076,14028101.0],["2012-09-10",5.5076,5.7325,5.4158,5.5672,12232894.0],["2012-09-11",5.5672,5.567225933074951,5.3699,5.4846,5787876.0],["2012-09-12",5.4846,5.5994,5.4158,5.5305,3542358.0],["2012-09-13",5.5305,5.5489,5.3928,5.3928,3060901.0],["2012-09-14",5.3928,5.4984,5.3699,5.3974,3232544.0],["2012-09-17",5.3974,5.4387,5.1771,5.1817,3074430.0],["2012-09-18",5.1817,5.2322,5.1266,5.1587,1993122.0],["2012-09-19",5.1587,5.2322,5.1542,5.223,1180352.0],["2012-09-20",5.223,5.2551,5.0165,5.0394,2336156.0],["2012-09-21",5.0394,5.0807,4.9201,4.943,1355630.0],["2012-09-24",4.943,5.0578,4.888,5.0348,1896868.0],["2012-09-25",5.0348,5.0715,4.9614,4.9706,1032195.0],["2012-09-26",4.9706,5.0073,4.7732,4.8145,1764605.0],["2012-09-27",4.8145,5.0027,4.7962,4.9339,1581217.0],["2012-09-28",4.9339,5.1496,4.888,5.1358,3524814.0],["2012-10-08",5.1358,5.2689,5.0256,5.0945,1433991.0],["2012-10-09",5.0945,5.2781,5.094493389129639,5.2735,2942485.0],["2012-10-10",5.2735,5.324,5.1955,5.2781,3539326.0],["2012-10-11",5.2781,5.2781,5.145,5.2046,2721160.0],["2012-10-12",5.2046,5.2873,5.122,5.2643,2455909.0],["2012-10-15",5.2643,5.264309883117676,5.1174,5.2368,1979314.0],["2012-10-16",5.2368,5.2781,5.1542,5.1955,2044826.0],["2012-10-17",5.1955,5.2735,5.1679,5.2505,1852160.0],["2012-10-18",5.2505,5.3423,5.2414,5.324,4161444.0],["2012-10-19",5.324,5.3515,5.278079032897949,5.2781,2390466.0],["2012-10-22",5.2781,5.3745,5.2001,5.3286,2044454.0],["2012-10-23",5.3286,5.3423,5.2322,5.2643,1939688.0],["2012-10-24",5.2643,5.301,5.2001,5.2643,2077471.0],["2012-10-25",5.2643,5.3377,5.2092,5.2505,1503685.0],["2012-10-26",5.2505,5.250540733337402,4.9935,5.0165,2830573.0],["2012-10-29",5.0165,5.016469478607178,4.8191,4.8788,1621869.0],["2012-10-30",4.8788,4.966,4.878780841827393,4.9109,854025.0],["2012-10-31",4.9109,4.966,4.888,4.943,1249240.0],["2012-11-01",4.943,5.0991,4.943034648895264,5.0624,2749106.0],["2012-11-02",5.0624,5.1404,5.0302,5.122,1909190.0],["2012-11-05",5.122,5.3515,5.122,5.1909,5707492.0],["2012-11-06",5.1909,5.3332,5.1358,5.3332,4634986.0],["2012-11-07",5.3332,5.3515,5.2138,5.223,1848091.0],["2012-11-08",5.223,5.223001956939697,5.057775974273682,5.0578,2173532.0],["2012-11-09",5.0578,5.1174,5.0119,5.0761,1465563.0],["2012-11-12",5.0761,5.145,5.067,5.1174,1231881.0],["2012-11-13",5.1174,5.122,4.865,4.9017,2059254.0],["2012-11-14",4.9017,4.9476,4.8558,4.9293,1375405.0],["2012-11-15",4.9293,4.9752,4.8329,4.8788,920834.0],["2012-11-16",4.8788,4.9017,4.764,4.8191,1771756.0],["2012-11-19",4.8191,4.8283,4.7181,4.8053,972047.0],["2012-11-20",4.8053,4.8604,4.7732,4.7962,880717.0],["2012-11-21",4.7962,4.9063,4.7732,4.8971,1346295.0],["2012-11-22",4.8971,4.9017,4.8053,4.8375,643927.0],["2012-11-23",4.8375,4.888,4.8145,4.8375,518735.0],["2012-11-26",4.8375,4.8467,4.7273,4.7594,627303.0],["2012-11-27",4.7594,4.7686,4.4519,4.4657,2862689.0],["2012-11-28",4.4657,4.5162,4.3097,4.3188,2420733.0],["2012-11-29",4.3188,4.3602,4.2362,4.2454,1624841.0],["2012-11-30",4.2454,4.3831,4.2225,4.3326,1689070.0],["2012-12-03",4.3326,4.3372,4.1582,4.2087,2084895.0],["2012-12-04",4.2087,4.3143,4.1536,4.3005,1271240.0],["2012-12-05",4.3005,4.6447,4.2913,4.5391,4255206.0],["2012-12-06",4.5391,4.608,4.4749,4.5529,2974364.0],["2012-12-07",4.5529,4.6906,4.4887,4.6539,3570931.0],["2012-12-10",4.6539,4.9568,4.65388822555542,4.9522,7201363.0],["2012-12-11",4.9522,4.95221471786499,4.8191,4.865,3387038.0],["2012-12-12",4.865,5.2551,4.865010738372803,5.1496,10097546.0],["2012-12-13",5.1496,5.149569034576416,4.9889,5.0256,3273349.0],["2012-12-14",5.0256,5.3699,5.0027,5.3286,7577744.0],["2012-12-17",5.3286,5.3928,5.2551,5.3561,5850177.0],["2012-12-18",5.3561,5.6361,5.2918,5.3928,7272567.0],["2012-12-19",5.3928,5.4617,5.246,5.3836,4432205.0],["2012-12-20",5.3836,5.383640289306641,5.2368,5.3423,2918448.0],["2012-12-21",5.3423,5.5718,5.301,5.5305,6363846.0],["2012-12-24",5.5305,5.682,5.4525,5.682,3822354.0],["2012-12-25",5.682,5.9482,5.6177,5.737,9585928.0],["2012-12-26",5.737,5.9987,5.737,5.9987,8318290.0],["2012-12-27",5.9987,6.0583,5.838,5.9344,4437765.0],["2012-12-28",5.9344,6.0308,5.7829,6.0124,3704288.0],["2012-12-31",6.0124,6.219,5.8977,6.0629,4940206.0],["2013-01-04",6.0629,6.0996,5.838,5.9344,4544003.0],["2013-01-07",5.9344,5.9757,5.8334,5.9344,4327886.0],["2013-01-08",5.9344,6.1042,5.8518,6.0859,4728517.0],["2013-01-09",6.0859,6.3934,6.0354,6.1547,6175242.0],["2013-01-10",6.1547,6.2648,6.0124,6.1042,4689241.0],["2013-01-11",6.1042,6.1272,5.8426,5.9619,5281025.0],["2013-01-14",5.9619,6.2052,5.8426,6.1776,7830802.0],["2013-01-15",6.1776,6.274,5.9895,6.0124,14018103.0],["2013-01-16",6.0124,6.012419700622559,5.8518,5.8747,8425638.0],["2013-01-17",5.8747,6.0262,5.8059,5.9206,10989979.0],["2013-01-18",5.9206,5.9528,5.8059,5.9114,8952420.0],["2013-01-21",5.9114,6.219,5.9114,6.1822,12729469.0],["2013-01-22",6.1822,6.2419,5.9711,6.0354,8441977.0],["2013-01-23",6.0354,6.1134,5.7829,5.939,6330737.0],["2013-01-24",5.939,6.0124,5.4617,5.6728,7838309.0],["2013-01-25",5.6728,5.7095,5.558,5.6452,3626966.0],["2013-01-28",5.6452,6.0078,5.1725,5.9665,22516178.0],["2013-01-29",5.9665,5.966524600982666,5.6085,5.7829,14994565.0],["2013-01-30",5.7829,5.782938003540039,5.5397,5.5718,8240157.0],["2013-01-31",5.5718,5.7921,5.5718159675598145,5.7416,9042865.0],["2013-02-01",5.7416,5.9436,5.6728,5.8426,8444991.0],["2013-02-04",5.8426,5.9436,5.76,5.8747,6335140.0],["2013-02-05",5.8747,5.874730110168457,5.6223,5.8013,4693488.0],["2013-02-06",5.8013,5.8472,5.7141,5.7508,2124187.0],["2013-02-07",5.7508,5.76,5.659,5.7279,2143947.0],["2013-02-08",5.7279,5.7967,5.6957,5.737,2957919.0],["2013-02-18",5.737,5.76,5.6636,5.6866,3476185.0],["2013-02-19",5.6866,5.7141,5.5076,5.5443,3336132.0],["2013-02-20",5.5443,5.8288,5.4525,5.7692,5380789.0],["2013-02-21",5.7692,5.769169807434082,5.6177,5.659,3091666.0],["2013-02-22",5.659,5.76,5.6223,5.7049,2320032.0],["2013-02-25",5.7049,5.916,5.6452,5.8197,4345231.0],["2013-02-26",5.8197,6.1042,5.7187,5.9482,7899976.0],["2013-02-27",5.9482,6.0583,5.838,5.8885,3687372.0],["2013-02-28",5.8885,6.0032,5.838,5.9344,3260349.0],["2013-03-01",5.9344,6.0583,5.8747,5.9849,3557447.0],["2013-03-04",5.9849,5.984881401062012,5.5535,5.6131,4985338.0],["2013-03-05",5.6131,5.7141,5.5535,5.6911,1967682.0],["2013-03-06",5.6911,5.76,5.6269,5.7095,2662161.0],["2013-03-07",5.7095,5.9665,5.6911,5.9069,5900183.0],["2013-03-08",5.9069,5.9436,5.7141,5.8518,4166978.0],["2013-03-11",5.8518,6.0308,5.851783275604248,5.9711,5715955.0],["2013-03-12",5.9711,6.0859,5.6039,5.6452,5703196.0],["2013-03-13",5.6452,5.645249843597412,5.4617,5.5397,2359297.0],["2013-03-14",5.5397,5.6223,5.4938,5.5122,1640919.0],["2013-03-15",5.5122,5.9665,5.5076,5.558,2869403.0],["2013-03-18",5.558,5.6636,5.4984,5.5856,1173106.0],["2013-03-19",5.5856,5.6452,5.2781,5.3699,3679297.0],["2013-03-20",5.3699,5.5764,5.369871139526367,5.5259,1975621.0],["2013-03-21",5.5259,5.6452,5.5076,5.6407,1800056.0],["2013-03-22",5.6407,5.6544,5.558,5.6131,1246935.0],["2013-03-25",5.6131,5.6223,5.4846,5.5856,1439312.0],["2013-03-26",5.5856,5.6177,5.4846,5.5718,1149359.0],["2013-03-27",5.5718,5.6085,5.4892,5.4984,1595688.0],["2013-03-28",5.4984,5.4984,5.2964,5.2964,1541512.0],["2013-03-29",5.2964,5.3148,5.2046,5.2551,1365302.0],["2013-04-01",5.2551,5.3699,5.1771,5.3286,1006515.0],["2013-04-02",5.3286,5.3882,5.1404,5.2138,978915.0],["2013-04-03",5.2138,5.213824272155762,5.0486,5.1037,1284562.0],["2013-04-08",5.1037,5.1174,4.8971,5.1037,1034722.0],["2013-04-09",5.1037,5.1955,5.103672504425049,5.1863,737977.0],["2013-04-10",5.1863,5.2551,5.1633,5.2046,762091.0],["2013-04-11",5.2046,5.2689,5.2046,5.2184,796376.0],["2013-04-12",5.2184,5.2643,5.1174,5.1174,448901.0],["2013-04-15",5.1174,5.1266,4.9568,4.9935,616978.0],["2013-04-16",4.9935,5.2873,4.9293,5.2046,1614939.0],["2013-04-17",5.2046,5.204644203186035,5.1129,5.1771,1197114.0],["2013-04-18",5.1771,5.2092,5.0853,5.1587,626638.0],["2013-04-19",5.1587,5.3148,5.145,5.2781,1633830.0],["2013-04-22",5.2781,5.581,5.278079032897949,5.3974,2774161.0],["2013-04-23",5.3974,5.4249,5.1771,5.1863,1736999.0],["2013-04-24",5.1863,5.2781,5.0761,5.2138,3033069.0],["2013-04-25",5.2138,5.2643,5.0853,5.1404,2162372.0],["2013-04-26",5.1404,5.1771,4.865,4.8742,3135867.0],["2013-05-02",4.8742,4.8742,4.7962,4.8375,1236639.0],["2013-05-03",4.8375,4.9568,4.837474346160889,4.8971,2373276.0],["2013-05-06",4.8971,5.0073,4.8971381187438965,4.9935,2863924.0],["2013-05-07",4.9935,5.0073,4.9247,4.9706,1717675.0],["2013-05-08",4.9706,5.0486,4.970573425292969,5.0256,2403714.0],["2013-05-09",5.0256,5.0486,4.9339,4.9752,2803864.0],["2013-05-10",4.9752,5.0995,4.9567,5.0903,3373117.0],["2013-05-13",5.0903,5.1594,5.0443,5.1364,2659940.0],["2013-05-14",5.1364,5.136394500732422,5.0212,5.0443,2213302.0],["2013-05-15",5.0443,5.0995,4.9982,5.0949,1786652.0],["2013-05-16",5.0949,5.1963,5.0028,5.1502,3401936.0],["2013-05-17",5.1502,5.3022,5.118,5.2654,3762121.0],["2013-05-20",5.2654,5.3483,5.2331,5.3161,5734197.0],["2013-05-21",5.3161,5.7537,5.2608,5.5234,6530688.0],["2013-05-22",5.5234,5.5832,5.4543,5.5049,4660968.0],["2013-05-23",5.5049,5.5556,5.4404,5.445,3015247.0],["2013-05-24",5.445,5.6616,5.3483,5.6155,4514160.0],["2013-05-27",5.6155,5.6155,5.5003,5.5602,5220584.0],["2013-05-28",5.5602,5.5878,5.4358,5.5372,3230726.0],["2013-05-29",5.5372,5.5648,5.4589,5.4865,4101483.0],["2013-05-30",5.4865,5.4911,5.3253,5.3852,4806728.0],["2013-05-31",5.3852,5.4496,5.3253,5.399,4091727.0],["2013-06-03",5.399,5.4819,5.3575,5.422,5017135.0],["2013-06-04",5.422,5.5878,5.3299,5.574,10642583.0],["2013-06-05",5.574,5.6846,5.5049,5.6431,8656151.0],["2013-06-06",5.6431,5.643125057220459,5.3898,5.422,5569942.0],["2013-06-07",5.422,5.4635,5.1456,5.1502,4184263.0],["2013-06-13",5.1502,5.150216102600098,4.8185,4.9061,2770556.0],["2013-06-14",4.9061,5.0673,4.906063079833984,5.012,1598801.0],["2013-06-17",5.012,5.0166,4.9383,4.9752,1343571.0],["2013-06-18",4.9752,5.0443,4.9153,4.9429,1442935.0],["2013-06-19",4.9429,4.942916393280029,4.8185,4.8969,1586042.0],["2013-06-20",4.8969,4.896851062774658,4.6527,4.6711,2511184.0],["2013-06-21",4.6711,4.6757,4.5375,4.6066,2357323.0],["2013-06-24",4.6066,4.6158,4.1966,4.2012,3306234.0],["2013-06-25",4.2012,4.2335,3.782,4.0815,6936992.0],["2013-06-26",4.0815,4.169,4.0124,4.1414,3357006.0],["2013-06-27",4.1414,4.5467,4.141363143920898,4.1506,4207411.0],["2013-06-28",4.1506,4.2289,3.8465,4.1137,2816921.0],["2013-07-01",4.1137,4.2151,4.0538,4.2012,2223039.0],["2013-07-02",4.2012,4.2611,4.1552,4.2381,2082186.0],["2013-07-03",4.2381,4.238100528717041,4.1045,4.1736,1907950.0],["2013-07-04",4.1736,4.2796,4.1506,4.2197,2162934.0],["2013-07-05",4.2197,4.2565,4.1782,4.1828,1712142.0],["2013-07-08",4.1828,4.182822227478027,3.9432766437530518,3.9433,2045706.0],["2013-07-09",3.9433,4.0078,3.9387,3.9433,1121072.0],["2013-07-10",3.9433,4.0907,3.9432766437530518,4.0584,1680966.0],["2013-07-11",4.0584,4.2703,4.058443546295166,4.2335,3088829.0],["2013-07-12",4.2335,4.3118,4.192,4.2243,2709837.0],["2013-07-15",4.2243,4.2934,4.1966,4.2703,2055064.0],["2013-07-16",4.2703,4.3533,4.2289,4.3533,2426344.0],["2013-07-17",4.3533,4.3671,4.2059,4.2289,2361541.0],["2013-07-18",4.2289,4.2565,4.1874,4.2105,1446605.0],["2013-07-19",4.2105,4.2842,4.1229,4.1414,1863589.0],["2013-07-22",4.1414,4.261134147644043,4.0584,4.2611,1912938.0],["2013-07-23",4.2611,4.3993,4.2565,4.3947,4449794.0],["2013-07-24",4.3947,4.4454,4.3026,4.3993,3389587.0],["2013-07-25",4.3993,4.4132,4.297987937927246,4.298,2482738.0],["2013-07-26",4.298,4.321,4.2059,4.2611,1393559.0],["2013-07-29",4.2611,4.3256,4.2151,4.2381,2013870.0],["2013-07-30",4.2381,4.2842,4.146,4.2105,1739029.0],["2013-07-31",4.2105,4.298,4.210461616516113,4.2335,1439954.0],["2013-08-01",4.2335,4.3487,4.233494758605957,4.3441,2633744.0],["2013-08-02",4.3441,4.4316,4.344053745269775,4.3717,3558496.0],["2013-08-05",4.3717,4.4546,4.3533,4.4454,3134706.0],["2013-08-06",4.4454,4.4869,4.4132,4.4776,2906402.0],["2013-08-07",4.4776,4.4869,4.3901,4.4085,2930290.0],["2013-08-08",4.4085,4.6803,4.3855,4.602,7310752.0],["2013-08-09",4.602,4.8278,4.5191,4.8139,11702903.0],["2013-08-12",4.8139,4.8922,4.7126,4.8139,7658024.0],["2013-08-13",4.8139,5.1134,4.7587,4.989,13567466.0],["2013-08-14",4.989,4.988983154296875,4.8001,4.837,7975291.0],["2013-08-15",4.837,4.837,4.703371524810791,4.7034,4526318.0],["2013-08-16",4.7034,4.8047,4.6389,4.6481,3330535.0],["2013-08-19",4.6481,4.7771,4.6435,4.754,2186628.0],["2013-08-20",4.754,4.7955,4.7126,4.7172,2200645.0],["2013-08-21",4.7172,4.8231,4.6757,4.7587,1977456.0],["2013-08-22",4.7587,4.8001,4.731,4.7448,1829458.0],["2013-08-23",4.7448,4.7679,4.5836,4.6112,3437524.0],["2013-08-26",4.6112,4.7356,4.611239433288574,4.7264,2229284.0],["2013-08-27",4.7264,4.7909,4.6988,4.7725,2222855.0],["2013-08-28",4.7725,4.7724714279174805,4.6619,4.6896,2283395.0],["2013-08-29",4.6896,4.731,4.6389,4.6757,2143993.0],["2013-08-30",4.6757,4.6849,4.5514,4.5652,3044455.0],["2013-09-02",4.5652,4.6481,4.5191,4.6251,2401241.0],["2013-09-03",4.6251,4.6711,4.5928,4.6665,2702401.0],["2013-09-04",4.6665,4.6803,4.5974,4.6158,2787967.0],["2013-09-05",4.6158,4.6481,4.5836,4.6112,2234130.0],["2013-09-06",4.6112,4.6251,4.5652,4.602,2271356.0],["2013-09-09",4.602,4.7034,4.602,4.6896,3821383.0],["2013-09-10",4.6896,4.7218,4.6619,4.7034,3253044.0],["2013-09-11",4.7034,4.7817,4.6803,4.7587,5095886.0],["2013-09-12",4.7587,4.7633,4.6896,4.6988,2908183.0],["2013-09-13",4.6988,4.8278,4.6849,4.8001,5366008.0],["2013-09-16",4.8001,4.8185,4.7494,4.7633,2507588.0],["2013-09-17",4.7633,4.7633,4.634271621704102,4.6343,2516804.0],["2013-09-18",4.6343,4.6849,4.6205,4.6665,1380991.0],["2013-09-23",4.6665,4.7402,4.6573,4.7356,1983813.0],["2013-09-24",4.7356,4.7494,4.6573,4.6988,1873232.0],["2013-09-25",4.6988,4.7402,4.6849,4.6896,1543191.0],["2013-09-26",4.6896,4.7172,4.5974,4.5974,2049383.0],["2013-09-27",4.5974,4.6435,4.5375,4.6112,1587028.0],["2013-09-30",4.6112,4.6757,4.611239433288574,4.6665,1222956.0],["2013-10-08",4.6665,4.7126,4.6205,4.7034,1234379.0],["2013-10-09",4.7034,4.7494,4.6896,4.7218,1657878.0],["2013-10-10",4.7218,4.754,4.6803,4.6988,1574915.0],["2013-10-11",4.6988,4.7817,4.698765754699707,4.7725,2555122.0],["2013-10-14",4.7725,5.1548,4.7679,5.0627,12034850.0],["2013-10-15",5.0627,5.2009,4.989,5.1732,10828529.0],["2013-10-16",5.1732,5.1963,4.9199,5.012,5355788.0],["2013-10-17",5.012,5.3667,5.012016773223877,5.2838,17478259.0],["2013-10-18",5.2838,5.3114,5.2147,5.3068,5405093.0],["2013-10-21",5.3068,5.3299,5.2193,5.3207,6235357.0],["2013-10-22",5.3207,5.3207,5.1364,5.164,5503758.0],["2013-10-23",5.164,5.2239,4.9613,5.0258,4313253.0],["2013-10-24",5.0258,5.1502,5.025834560394287,5.0719,2338287.0],["2013-10-25",5.0719,5.1502,4.9982,5.0765,2578280.0],["2013-10-28",5.0765,5.1272,4.989,5.118,2932597.0],["2013-10-29",5.118,5.1594,4.7817,4.8922,4271034.0],["2013-10-30",4.8922,5.035,4.8462,5.0212,3309148.0],["2013-10-31",5.0212,5.021228790283203,4.7863,4.8876,3104799.0],["2013-11-01",4.8876,4.8969,4.7679,4.8231,2135640.0],["2013-11-04",4.8231,4.9153,4.8231,4.8876,1357315.0],["2013-11-05",4.8876,4.9567,4.8047,4.9383,1609810.0],["2013-11-06",4.9383,4.9936,4.8416,4.8462,1684158.0],["2013-11-07",4.8462,4.9015,4.6527,4.6757,3079243.0],["2013-11-08",4.6757,4.7172,4.5744,4.5882,2280300.0],["2013-11-11",4.5882,4.6942,4.579,4.6619,1150063.0],["2013-11-12",4.6619,4.744831085205078,4.6343,4.7448,2012860.0],["2013-11-13",4.7448,4.7725,4.638877868652344,4.6389,1876970.0],["2013-11-14",4.6389,4.7633,4.5514,4.7587,2502793.0],["2013-11-15",4.7587,4.8922,4.7172,4.8646,2966921.0],["2013-11-18",4.8646,4.9659,4.837,4.9291,4562206.0],["2013-11-19",4.9291,4.9337,4.8646,4.9199,2475484.0],["2013-11-20",4.9199,5.025834560394287,4.9061,5.0258,3067829.0],["2013-11-21",5.0258,5.0304,4.9199,4.9752,2659805.0],["2013-11-22",4.9752,4.9982,4.9199,4.9291,2509646.0],["2013-11-25",4.9291,5.035,4.8876,4.9521,2730345.0],["2013-11-26",4.9521,4.9982,4.9153,4.9659,1949001.0],["2013-11-27",4.9659,5.0443,4.965948581695557,5.0166,3245511.0],["2013-11-28",5.0166,5.1456,5.0166,5.0489,4542562.0],["2013-11-29",5.0489,5.3068,5.0443,5.27,9787192.0],["2013-12-02",5.27,5.269986629486084,4.7955,4.8646,8782636.0],["2013-12-03",4.8646,5.0765,4.7955,5.0304,4667211.0],["2013-12-04",5.0304,5.247,5.012,5.1686,6417596.0],["2013-12-05",5.1686,5.3667,5.168642044067383,5.2009,7106121.0],["2013-12-06",5.2009,5.2884,5.1502,5.2377,5138347.0],["2013-12-09",5.2377,5.4266,5.237740993499756,5.3759,6714540.0],["2013-12-10",5.3759,5.7399,5.375939846038818,5.4727,13478097.0],["2013-12-11",5.4727,5.5648,5.3437,5.5049,9262110.0],["2013-12-12",5.5049,5.5234,5.3068,5.5049,8187217.0],["2013-12-13",5.5049,5.5326,5.399,5.4128,5708601.0],["2013-12-16",5.4128,5.4773,5.2792,5.2884,4807120.0],["2013-12-17",5.2884,5.399,5.2792,5.293,3715621.0],["2013-12-18",5.293,5.3253,5.2239,5.2516,2297919.0],["2013-12-19",5.2516,5.3022,5.1686,5.1871,2734582.0],["2013-12-20",5.1871,5.2239,5.0765,5.0995,2228573.0],["2013-12-23",5.0995,5.1686,4.9936,5.1318,2156013.0],["2013-12-24",5.1318,5.2423,5.1134,5.1779,3165955.0],["2013-12-25",5.1779,5.2976,5.164,5.293,3650409.0],["2013-12-26",5.293,5.3667,5.2101,5.2193,4168345.0],["2013-12-27",5.2193,5.3483,5.1686,5.3483,4512567.0],["2013-12-30",5.3483,5.4082,5.3022,5.3207,3323796.0],["2013-12-31",5.3207,5.3345,5.2239,5.293,2778810.0],["2014-01-02",5.293,5.3299,5.2147,5.293,3201654.0],["2014-01-03",5.293,5.3253,5.1272,5.1456,4595726.0],["2014-01-06",5.1456,5.145607948303223,4.8738,4.8784,4436610.0],["2014-01-07",4.8784,4.9798,4.8508,4.9567,2150963.0],["2014-01-08",4.9567,4.9982,4.837,4.9061,3245749.0],["2014-01-09",4.9061,4.9291,4.8139,4.8185,1978239.0],["2014-01-10",4.8185,4.837,4.6527,4.6942,2639598.0],["2014-01-13",4.6942,4.7679,4.6896,4.7679,1421029.0],["2014-01-14",4.7679,4.8508,4.7034,4.837,1673257.0],["2014-01-15",4.837,4.8462,4.7725,4.8416,1871637.0],["2014-01-16",4.8416,4.86,4.7771,4.8324,1784359.0],["2014-01-17",4.8324,4.8416,4.7218,4.7356,1636722.0],["2014-01-20",4.7356,4.86,4.6988,4.7725,1298233.0],["2014-01-21",4.7725,4.9015,4.7724714279174805,4.8738,1639846.0],["2014-01-22",4.8738,4.9752,4.8646,4.9659,2454063.0],["2014-01-23",4.9659,5.012,4.9613,4.9844,1737338.0],["2014-01-24",4.9844,5.0443,4.9567,5.0074,1915422.0],["2014-01-27",5.0074,5.0212,4.9383,4.9936,1708730.0],["2014-01-28",4.9936,5.0212,4.9383,4.9521,1509032.0],["2014-01-29",4.9521,5.0304,4.95212984085083,5.0166,1549756.0],["2014-01-30",5.0166,5.0443,4.9844,5.0028,1230676.0],["2014-02-07",5.0028,5.094935417175293,4.9337,5.0949,1848085.0],["2014-02-10",5.0949,5.2055,5.0857,5.2055,3092781.0],["2014-02-11",5.2055,5.2285,5.141,5.1686,3176245.0],["2014-02-12",5.1686,5.247,5.1364,5.2423,3194575.0],["2014-02-13",5.2423,5.242347240447998,5.1134,5.1272,2944780.0],["2014-02-14",5.1272,5.2792,5.1226,5.2377,3670683.0],["2014-02-17",5.2377,5.3621,5.2377,5.3437,4639395.0],["2014-02-18",5.3437,5.4128,5.2516,5.4082,5677460.0],["2014-02-19",5.4082,5.408187389373779,5.2976,5.3161,3949473.0],["2014-02-20",5.3161,5.3621,5.1871,5.2101,3426579.0],["2014-02-21",5.2101,5.2285,5.1226,5.1871,2435122.0],["2014-02-24",5.1871,5.2239,5.1134,5.2101,2908473.0],["2014-02-25",5.2101,5.2516,4.9706,4.9798,4589754.0],["2014-02-26",4.9798,4.9936,4.8646,4.9752,2323834.0],["2014-02-27",4.9752,5.0489,4.919883728027344,4.9199,1995910.0],["2014-02-28",4.9199,4.9752,4.7863,4.9706,2418033.0],["2014-03-03",4.9706,5.0397,4.9383,5.0397,2031921.0],["2014-03-04",5.0397,5.0949,4.9752,5.0443,1647925.0],["2014-03-05",5.0443,5.0765,4.989,5.012,1758324.0],["2014-03-06",5.012,5.0719,4.9061,5.0304,2128854.0],["2014-03-07",5.0304,5.1318,4.9982,5.0535,2190846.0],["2014-03-10",5.0535,5.0534749031066895,4.790896892547607,4.7909,2047734.0],["2014-03-11",4.7909,4.86,4.7633,4.8001,1400322.0],["2014-03-12",4.8001,4.8508,4.708,4.7771,1121817.0],["2014-03-13",4.7771,4.8462,4.7633,4.8093,1509972.0],["2014-03-14",4.8093,4.809324264526367,4.7356,4.7909,1207794.0],["2014-03-17",4.7909,4.9061,4.7679,4.8969,1701090.0],["2014-03-18",4.8969,4.9153,4.8692,4.883,1415181.0],["2014-03-19",4.883,4.9291,4.8093,4.9199,1662558.0],["2014-03-20",4.9199,4.9798,4.8277,4.8277,1642742.0],["2014-03-21",4.8277,4.9383,4.7725,4.9337,1963887.0],["2014-03-24",4.9337,5.0212,4.9199,4.9982,2540409.0],["2014-03-25",4.9982,5.0627,4.9567,5.012,1426202.0],["2014-03-26",5.012,5.035,4.9798,5.0212,1243522.0],["2014-03-27",5.0212,5.0258,4.9061,4.9153,2023819.0],["2014-03-28",4.9153,4.915276050567627,4.708,4.7126,4553370.0],["2014-03-31",4.7126,4.7448,4.6435,4.6988,1747749.0],["2014-04-01",4.6988,4.7863,4.698765754699707,4.7817,1095289.0],["2014-04-02",4.7817,4.8738,4.7218,4.837,2306023.0],["2014-04-03",4.837,4.836964130401611,4.7587,4.7955,1475613.0],["2014-04-04",4.7955,4.8416,4.754,4.8139,1111523.0],["2014-04-08",4.8139,4.8692,4.8001,4.86,1472049.0],["2014-04-09",4.86,4.8922,4.8554,4.883,1575974.0],["2014-04-10",4.883,4.9061,4.8462,4.8646,1960348.0],["2014-04-11",4.8646,4.9061,4.8093,4.8876,2047790.0],["2014-04-14",4.8876,4.9107,4.8324,4.8922,2197170.0],["2014-04-15",4.8922,4.8969,4.8416,4.8462,1529336.0],["2014-04-16",4.8462,4.8692097663879395,4.837,4.8692,1029611.0],["2014-04-17",4.8692,4.9567,4.8646,4.9383,2847637.0],["2014-04-18",4.9383,4.938309669494629,4.8646,4.9153,1588189.0],["2014-04-21",4.9153,4.966,4.8508,4.8554,2265677.0],["2014-04-22",4.8554,5.2423,4.7679,4.9798,7771296.0],["2014-04-23",4.9798,4.979769706726074,4.8093,4.8508,3841209.0],["2014-04-24",4.8508,4.8784,4.7633,4.7909,2342536.0],["2014-04-25",4.7909,4.8416,4.6988,4.7034,1627041.0],["2014-04-28",4.7034,4.703371524810791,4.5237,4.5283,1917747.0],["2014-04-29",4.5283,4.6757,4.5283,4.6158,739268.0],["2014-04-30",4.6158,4.6665,4.5744,4.6573,1229691.0],["2014-05-05",4.6573,4.9982,4.6573052406311035,4.8554,6424559.0],["2014-05-06",4.8554,4.9015,4.7587,4.8554,4331909.0],["2014-05-07",4.8554,4.855391025543213,4.7587,4.7633,1874414.0],["2014-05-08",4.7633,4.8277,4.6711,4.8047,1965387.0],["2014-05-09",4.8047,4.8462,4.7586,4.7909,1380325.0],["2014-05-12",4.7909,4.8969,4.7587,4.8692,2561385.0],["2014-05-13",4.8692,4.9153,4.8416,4.8692,1799588.0],["2014-05-14",4.8692,4.883,4.7863,4.8001,1972532.0],["2014-05-15",4.8001,4.8139,4.6942,4.708,1372998.0],["2014-05-16",4.708,4.7402,4.6619,4.7218,914128.0],["2014-05-19",4.7218,4.7218,4.6343,4.7034,814452.0],["2014-05-20",4.7034,4.7633,4.6896,4.7034,869926.0],["2014-05-21",4.7034,4.754,4.6527,4.731,607099.0],["2014-05-22",4.731,4.8093,4.7034,4.7771,1447635.0],["2014-05-23",4.7771,4.795503616333008,4.754,4.7955,755287.0],["2014-05-26",4.7955,4.837,4.795503616333008,4.8093,967235.0],["2014-05-27",4.8093,4.86,4.8001,4.8047,945358.0],["2014-05-28",4.8047,4.8324,4.7725,4.8277,1303029.0],["2014-05-29",4.8277,4.8324,4.7264,4.7264,792870.0],["2014-05-30",4.7264,4.7817,4.726404666900635,4.7679,843573.0],["2014-06-03",4.7679,4.8093,4.7587,4.7955,680719.0],["2014-06-04",4.7955,4.795503616333008,4.7264,4.7448,767032.0],["2014-06-05",4.7448,4.837,4.7356,4.837,1288189.0],["2014-06-06",4.837,4.8738,4.7955,4.8508,1405460.0],["2014-06-09",4.8508,4.86,4.8001,4.8093,973165.0],["2014-06-10",4.8093,4.8511,4.7861,4.8418,1015577.0],["2014-06-11",4.8418,4.8789,4.814,4.8743,1565836.0],["2014-06-12",4.8743,4.9345,4.874251365661621,4.9114,2337486.0],["2014-06-13",4.9114,4.9485,4.8789,4.9299,1747065.0],["2014-06-16",4.9299,4.9716,4.916,4.9485,1927986.0],["2014-06-17",4.9485,4.9485,4.878890037536621,4.8789,1455378.0],["2014-06-18",4.8789,4.9067,4.8511,4.865,1199140.0],["2014-06-19",4.865,4.8974,4.7444,4.7722,1295915.0],["2014-06-20",4.7722,4.832511901855469,4.7305,4.8325,721435.0],["2014-06-23",4.8325,5.2777,4.832511901855469,5.069,12594443.0],["2014-06-24",5.069,5.1572,4.9948,5.1061,7077952.0],["2014-06-25",5.1061,5.3287,5.0783,5.2916,12232913.0],["2014-06-26",5.2916,5.8203,5.2916,5.6951,24235417.0],["2014-06-27",5.6951,5.8806,5.6163,5.7415,15957760.0],["2014-06-30",5.7415,5.913103103637695,5.6163,5.9131,10968209.0],["2014-07-01",5.9131,6.0012,5.7415,5.8111,7599826.0],["2014-07-02",5.8111,5.8575,5.6673,5.7786,8773640.0],["2014-07-03",5.7786,5.8806,5.6488,5.8667,7976492.0],["2014-07-04",5.8667,5.9363,5.7786,5.8111,4835988.0],["2014-07-07",5.8111,5.8575,5.6905,5.7925,4030548.0],["2014-07-08",5.7925,5.8621,5.6348,5.8064,3998859.0],["2014-07-09",5.8064,5.9966,5.7322,5.8018,4790933.0],["2014-07-10",5.8018,5.8667,5.6627,5.8528,4213653.0],["2014-07-11",5.8528,6.349,5.8018,6.196,12643458.0],["2014-07-14",6.196,6.5717,6.1125,6.4696,10938770.0],["2014-07-15",6.4696,6.469630241394043,6.2377,6.2888,6379879.0],["2014-07-16",6.2888,6.3305,6.033684253692627,6.0337,4563856.0],["2014-07-17",6.0337,6.1635,6.0244,6.1218,2790100.0],["2014-07-18",6.1218,6.2192,6.0708,6.0754,3188248.0],["2014-07-21",6.0754,6.1125,5.4679,5.4725,19928454.0],["2014-07-22",5.4725,5.505,5.3751,5.4818,7558925.0],["2014-07-23",5.4818,5.481794357299805,5.3798,5.4308,5801517.0],["2014-07-24",5.4308,5.6998,5.430779457092285,5.607,10251278.0],["2014-07-25",5.607,5.6302,5.5096,5.5838,2722315.0],["2014-07-28",5.5838,5.927,5.583824157714844,5.6951,7306767.0],["2014-07-29",5.6951,6.1172,5.6673,6.0661,9505908.0],["2014-07-30",6.0661,6.2517,5.9502,6.1032,9254376.0],["2014-07-31",6.1032,6.145,5.9966,6.1032,6017506.0],["2014-08-01",6.1032,6.1357,5.9641,5.9966,6020625.0],["2014-08-04",5.9966,6.145,5.996581077575684,6.1218,6801307.0],["2014-08-05",6.1218,6.2517,6.0801,6.2377,5364580.0],["2014-08-06",6.2377,6.5624,6.1821,6.3815,14620247.0],["2014-08-07",6.3815,6.4418,6.1728,6.2053,5242354.0],["2014-08-08",6.2053,6.2888,6.1728,6.2377,3436802.0],["2014-08-11",6.2377,6.4696,6.2377,6.4047,5242309.0],["2014-08-12",6.4047,6.4047017097473145,6.3305,6.3769,3584049.0],["2014-08-13",6.3769,6.3815,6.2192,6.298,4202575.0],["2014-08-14",6.298,6.3259,6.1728,6.2099,3639503.0],["2014-08-15",6.2099,6.2934,6.1589,6.1775,5164038.0],["2014-08-18",6.1775,6.2888,6.1682,6.2517,5028759.0],["2014-08-19",6.2517,6.4372,6.2377,6.4325,8484801.0],["2014-08-20",6.4325,6.4464,6.3398,6.4186,4996966.0],["2014-08-21",6.4186,6.6505,6.3537,6.6459,6653583.0],["2014-08-22",6.6459,6.7247,6.5856,6.6737,6016414.0],["2014-08-25",6.6737,6.7108,6.4928,6.567,3993865.0],["2014-08-26",6.567,6.56702184677124,6.3305,6.4464,5441264.0],["2014-08-27",6.4464,6.5114,6.3073,6.4464,4179579.0],["2014-08-28",6.4464,6.465,6.349,6.4325,3144484.0],["2014-08-29",6.4325,6.432528018951416,6.2331,6.4233,2745529.0],["2014-09-01",6.4233,6.4928,6.3537,6.4696,3670315.0],["2014-09-02",6.4696,6.5438,6.4511,6.5253,3915633.0],["2014-09-03",6.5253,6.567,6.4233,6.5067,6593546.0],["2014-09-04",6.5067,6.506731986999512,6.4001,6.4557,6288627.0],["2014-09-05",6.4557,6.6644,6.414,6.6366,6948417.0],["2014-09-09",6.6366,6.6691,6.5299,6.5763,5241286.0],["2014-09-10",6.5763,6.6459,6.5253,6.6088,4019509.0],["2014-09-11",6.6088,6.7062,6.4928,6.5485,5532641.0],["2014-09-12",6.5485,6.5717,6.4418,6.5485,4231519.0],["2014-09-15",6.5485,6.6598,6.4975,6.618,5829704.0],["2014-09-16",6.618,6.7479,6.3676,6.4186,6781700.0],["2014-09-17",6.4186,6.4743,6.2702,6.3815,3864519.0],["2014-09-18",6.3815,6.5114,6.3722,6.4928,3255924.0],["2014-09-19",6.4928,6.6505,6.4557,6.6041,4028257.0],["2014-09-22",6.6041,6.604124546051025,6.4001,6.4325,3393477.0],["2014-09-23",6.4325,6.5717,6.3954,6.5717,3279408.0],["2014-09-24",6.5717,7.1189,6.571659564971924,7.0633,12685748.0],["2014-09-25",7.0633,7.1096,6.9056,6.9473,8215268.0],["2014-09-26",6.9473,7.2349,6.8267,7.0957,7693452.0],["2014-09-29",7.0957,7.4204,7.095722675323486,7.3786,8094705.0],["2014-09-30",7.3786,7.4018,7.2951,7.374,3917587.0],["2014-10-08",7.374,7.4065,7.1653,7.2766,3726561.0],["2014-10-09",7.2766,7.3276,7.1143,7.1792,5492085.0],["2014-10-10",7.1792,7.179203033447266,7.0493,7.0864,3975736.0],["2014-10-13",7.0864,7.1885,6.9009,7.156,4815277.0],["2014-10-14",7.156,7.323,6.9473,7.0447,5356213.0],["2014-10-15",7.0447,7.1189,6.9612,7.0725,2433683.0],["2014-10-16",7.0725,7.3276,6.9751,7.105,6405065.0],["2014-10-17",7.105,7.3972,7.0493,7.2256,7202911.0],["2014-10-20",7.2256,7.5317,7.225580215454102,7.527,7908080.0],["2014-10-21",7.527,7.5595,7.2951,7.3044,5260663.0],["2014-10-22",7.3044,7.3601,7.0262,7.0354,5101476.0],["2014-10-23",7.0354,7.0679,6.7525,6.8917,4676819.0],["2014-10-24",6.8917,7.0586,6.8175,6.9612,2570846.0],["2014-10-27",6.9612,6.96122932434082,6.6969,6.9056,2175808.0],["2014-10-28",6.9056,7.207028865814209,6.905576705932617,7.207,3550037.0],["2014-10-29",7.207,7.2998,7.1467,7.2209,4030460.0],["2014-10-30",7.2209,7.3508,7.1189,7.1699,5028028.0],["2014-10-31",7.1699,7.3044,7.0725,7.156,3749955.0],["2014-11-03",7.156,7.3044,7.156,7.272,4450789.0],["2014-11-04",7.272,7.3972,7.2117,7.2302,4432872.0],["2014-11-05",7.2302,7.272,7.0633,7.156,3898939.0],["2014-11-06",7.156,7.3183,7.1096,7.3091,3486126.0],["2014-11-07",7.3091,7.323,7.1931,7.2209,4499174.0],["2014-11-10",7.2209,7.220942497253418,7.0354,7.0911,5061002.0],["2014-11-11",7.0911,7.0911,6.7479,6.785,6251978.0],["2014-11-12",6.785,6.8592,6.7386,6.8314,3592108.0],["2014-11-13",6.8314,6.83137321472168,6.4743,6.5114,7528922.0],["2014-11-14",6.5114,6.5763,6.4047,6.5346,3003561.0],["2014-11-17",6.5346,6.7201,6.5299,6.6551,2646629.0],["2014-11-18",6.6551,6.8128,6.6134,6.6922,2902606.0],["2014-11-19",6.6922,6.8128,6.4975,6.7062,2670055.0],["2014-11-20",6.7062,6.7572,6.6459,6.734,2742587.0],["2014-11-21",6.734,6.836,6.7293,6.7757,3337391.0],["2014-11-24",6.7757,6.9473,6.775720119476318,6.7896,5693559.0],["2014-11-25",6.7896,6.9798,6.7896342277526855,6.9798,5135408.0],["2014-11-26",6.9798,6.9983,6.9009,6.9473,3484942.0],["2014-11-27",6.9473,7.0493,6.947316646575928,7.0262,4013100.0],["2014-11-28",7.0262,7.0447,6.8453,6.9056,5703215.0],["2014-12-01",6.9056,6.952,6.7711,6.785,4487398.0],["2014-12-02",6.785,7.0215,6.784996509552002,6.9705,4798599.0],["2014-12-03",6.9705,6.9844,6.8406,6.9612,5369334.0],["2014-12-04",6.9612,7.105,6.9241,7.0633,6053970.0],["2014-12-05",7.0633,7.0818,6.6459,6.7525,6700114.0],["2014-12-08",6.7525,6.752532482147217,6.567,6.5995,7958747.0],["2014-12-09",6.5995,6.632,6.3769,6.3815,6864774.0],["2014-12-10",6.3815,6.543834209442139,6.381514072418213,6.5438,3270731.0],["2014-12-11",6.5438,6.7015,6.4604,6.6551,4373430.0],["2014-12-12",6.6551,6.7433,6.6412,6.7293,4016693.0],["2014-12-15",6.7293,6.8128,6.6783,6.8035,3495942.0],["2014-12-16",6.8035,6.8824,6.7386,6.8406,3579365.0],["2014-12-17",6.8406,6.8778,6.618,6.7108,3480215.0],["2014-12-18",6.7108,6.7479,6.6366,6.6691,2194986.0],["2014-12-19",6.6691,6.7525,6.4464,6.5206,3122065.0],["2014-12-22",6.5206,6.5577,6.0337,6.1032,4974251.0],["2014-12-23",6.1032,6.2517,6.0893,6.1218,2625220.0],["2014-12-24",6.1218,6.2934,6.121801853179932,6.2795,2348470.0],["2014-12-25",6.2795,6.4743,6.2656,6.4464,2996465.0],["2014-12-26",6.4464,6.4557,6.3537,6.3908,1849600.0],["2014-12-29",6.3908,6.3908,6.2146,6.2609,3620409.0],["2014-12-30",6.2609,6.3722,6.1496,6.3119,2494465.0],["2014-12-31",6.3119,6.3351,6.1589,6.2238,2989318.0],["2015-01-05",6.2238,6.3398,6.1125,6.2795,3756626.0],["2015-01-06",6.2795,6.465,6.2609,6.4557,4107815.0],["2015-01-07",6.4557,6.8035,6.3444,6.6551,10116305.0],["2015-01-08",6.6551,6.655139923095703,6.4975,6.5067,4344991.0],["2015-01-09",6.5067,6.5902,6.4047,6.414,3796037.0],["2015-01-12",6.414,6.413978099822998,6.2702,6.298,1976434.0],["2015-01-13",6.298,6.4928,6.2563,6.4604,2076615.0],["2015-01-14",6.4604,6.5299,6.3119,6.4325,2376622.0],["2015-01-15",6.4325,6.5438,6.4233,6.4928,2333861.0],["2015-01-16",6.4928,6.6041,6.4882,6.5624,2512707.0],["2015-01-19",6.5624,6.6551,6.2748,6.3722,4739161.0],["2015-01-20",6.3722,6.6459,6.372238636016846,6.6366,4842119.0],["2015-01-21",6.6366,6.8638,6.632,6.785,6219505.0],["2015-01-22",6.785,6.9334,6.7664,6.8731,4153950.0],["2015-01-23",6.8731,6.9195,6.7525,6.7943,3859997.0],["2015-01-26",6.7943,6.887,6.7572,6.8731,2897196.0],["2015-01-27",6.8731,6.9056,6.734,6.8499,2845009.0],["2015-01-28",6.8499,7.179203033447266,6.849924564361572,7.1792,10042942.0],["2015-01-29",7.1792,7.179203033447266,6.9566,7.0122,6015720.0],["2015-01-30",7.0122,7.1514,6.9009,7.1096,8859382.0],["2015-02-02",7.1096,7.4204,6.7804,7.1328,16827257.0],["2015-02-03",7.1328,7.258,7.0262,7.2349,15578134.0],["2015-02-04",7.2349,7.3554,7.1746,7.1978,7755758.0],["2015-02-05",7.1978,7.2488,7.0076,7.0308,6080326.0],["2015-02-06",7.0308,7.1004,6.9334,6.9427,5648711.0],["2015-02-09",6.9427,6.9427,6.6876,6.7108,5169338.0],["2015-02-10",6.7108,6.7804,6.6922,6.7711,1965687.0],["2015-02-11",6.7711,6.8314,6.7154,6.8314,2833108.0],["2015-02-12",6.8314,6.938,6.7804,6.9334,3639433.0],["2015-02-13",6.9334,7.0215,6.9334,6.9891,4148755.0],["2015-02-16",6.9891,7.054,6.9473,7.054,3089843.0],["2015-02-17",7.054,7.0911,6.9844,7.003,3058042.0],["2015-02-25",7.003,7.003,7.0029683113098145,7.003,0.0],["2015-02-26",7.003,7.1096,6.9009,7.105,4881399.0],["2015-02-27",7.105,7.1792,7.0864,7.1328,4211541.0],["2015-03-02",7.1328,7.304421901702881,7.0957,7.3044,5688945.0],["2015-03-03",7.3044,7.3183,7.1931,7.2534,5882122.0],["2015-03-04",7.2534,7.3601,7.2349,7.3601,5549926.0],["2015-03-05",7.3601,7.4482,7.2905,7.4065,5250605.0],["2015-03-06",7.4065,7.4157,7.225580215454102,7.2256,5075885.0],["2015-03-09",7.2256,7.2766,7.0076,7.1792,3883735.0],["2015-03-10",7.1792,7.4111,7.1792,7.3137,4114188.0],["2015-03-11",7.3137,7.5224,7.2812,7.4157,5703443.0],["2015-03-12",7.4157,7.476,7.3137,7.4667,6221831.0],["2015-03-13",7.4667,7.7589,7.4296,7.6523,5467025.0],["2015-03-16",7.6523,7.7867,7.6198,7.7125,5123326.0],["2015-03-17",7.7125,7.7636,7.5641,7.6012,9434142.0],["2015-03-18",7.6012,7.7867,7.4204,7.7589,7967200.0],["2015-03-19",7.7589,7.7589192390441895,7.6337,7.6986,6491290.0],["2015-03-20",7.6986,7.745,7.5827,7.6569,6859581.0],["2015-03-23",7.6569,8.0511,7.656888008117676,8.0233,10631821.0],["2015-03-24",8.0233,8.2273,7.7033,7.9723,9450507.0],["2015-03-25",7.9723,8.1253,7.8424,8.1253,7369338.0],["2015-03-26",8.1253,8.385,8.0279,8.0836,8853692.0],["2015-03-27",8.0836,8.0835599899292,7.6569,7.796,14215897.0],["2015-03-30",7.796,7.912,7.7728,7.8841,7686568.0],["2015-03-31",7.8841,8.0604,7.7914,7.8285,9186945.0],["2015-04-01",7.8285,8.0233,7.796,8.0186,8482712.0],["2015-04-02",8.0186,8.7885,8.018630981445312,8.5752,15598681.0],["2015-04-03",8.5752,8.7468,8.3525,8.6865,10686296.0],["2015-04-07",8.6865,9.1131,8.68646240234375,8.8024,11117041.0],["2015-04-08",8.8024,8.8905,8.5241,8.6401,10208189.0],["2015-04-09",8.6401,8.6679,8.116,8.5381,9698611.0],["2015-04-10",8.5381,8.7189,8.4221,8.6957,6059578.0],["2015-04-13",8.6957,8.8859,8.6586,8.8441,7645409.0],["2015-04-14",8.8441,8.844147682189941,8.5566,8.6447,9510859.0],["2015-04-15",8.6447,8.64472484588623,8.231966972351074,8.232,7040933.0],["2015-04-16",8.232,8.4407,8.0325,8.385,6870468.0],["2015-04-17",8.385,8.603,8.3572,8.5056,6582010.0],["2015-04-20",8.5056,8.505592346191406,8.1717,8.1856,7987800.0],["2015-04-21",8.1856,8.5149,8.116,8.5102,6183256.0],["2015-04-22",8.5102,8.756,8.510231018066406,8.6447,7994385.0],["2015-04-23",8.6447,8.756,8.5102,8.6818,8246101.0],["2015-04-24",8.6818,9.0204,8.5983,8.9694,11312117.0],["2015-04-27",8.9694,9.2755,8.969366073608398,9.2291,10835994.0],["2015-04-28",9.2291,9.4424,8.6494,8.7978,8957412.0],["2015-04-29",8.7978,9.0018310546875,8.6772,9.0018,6240709.0],["2015-04-30",9.0018,9.2847,8.9833,9.0343,7286516.0],["2015-05-04",9.0343,9.1827,8.9508,9.0436,5760639.0],["2015-05-05",9.0436,9.2152,8.7653,9.025,6605917.0],["2015-05-06",9.025,9.5444,9.025019645690918,9.2013,11485767.0],["2015-05-07",9.2013,9.6882,8.5844,8.8905,16207719.0],["2015-05-08",8.8905,9.2476,8.7004,9.0853,12210697.0],["2015-05-11",9.0853,9.6372,9.0714,9.5815,15247886.0],["2015-05-12",9.5815,9.5955,9.3218,9.5213,10343166.0],["2015-05-13",9.5213,9.9015,9.3682,9.563,10466679.0],["2015-05-14",9.563,9.563,9.3497,9.3775,9031290.0],["2015-05-15",9.3775,9.8459,9.377486228942871,9.5259,12106329.0],["2015-05-18",9.5259,9.8969,9.345,9.8691,14065706.0],["2015-05-19",9.8691,10.0407,9.6001,9.985,10991385.0],["2015-05-20",9.985,10.3885,9.7856,9.7902,13100983.0],["2015-05-21",9.7902,10.3004,9.6743,10.2958,12683788.0],["2015-05-22",10.2958,10.5369,10.0685,10.3885,12140579.0],["2015-05-25",10.3885,11.4274,10.3189,11.0934,18814099.0],["2015-05-26",11.0934,11.4923,10.9914,11.3114,12797781.0],["2015-05-27",11.3114,11.6778,10.8987,11.4691,14436969.0],["2015-05-28",11.4691,12.2668,11.2697,11.3717,18276318.0],["2015-05-29",11.3717,11.7752,10.3421,11.2975,12943813.0],["2015-06-01",11.2975,12.429113388061523,11.297505378723145,12.4291,19930004.0],["2015-06-02",12.4291,13.672021865844727,12.2065,13.672,18214519.0],["2015-06-03",13.672,13.672021865844727,12.8836,13.1665,14493033.0],["2015-06-04",13.1665,13.8575,12.1045,13.4309,11792782.0],["2015-06-05",13.4309,14.0059,13.3613,13.8436,14002318.0],["2015-06-08",13.8436,13.84361743927002,12.6656,12.8094,16067532.0],["2015-06-09",12.8094,13.1711,12.4523,12.8094,8220973.0],["2015-06-10",12.8094,13.2093,12.5583,13.0233,6982561.0],["2015-06-11",13.0233,13.2511,12.7862,13.1814,8111723.0],["2015-06-12",13.1814,13.9392,13.0884,13.4836,9828785.0],["2015-06-15",13.4836,13.7672,13.2279,13.451,9257976.0],["2015-06-16",13.451,13.451037406921387,12.2608,12.5537,9338458.0],["2015-06-17",12.5537,12.828,12.0004,12.7397,6305299.0],["2015-06-18",12.7397,12.7862,11.8563,12.0329,6128477.0],["2015-06-19",12.0329,12.032936096191406,10.8287,10.8287,6810540.0],["2015-06-23",10.8287,11.0193,9.7733,10.8566,7127991.0],["2015-06-24",10.8566,11.4843,10.856609344482422,11.2053,6011499.0],["2015-06-25",11.2053,11.382,10.2289,10.2475,7188013.0],["2015-06-26",10.2475,10.247523307800293,9.2246,9.2246,9844245.0],["2015-06-29",9.2246,9.4804,8.304,8.3738,10535239.0],["2015-06-30",8.3738,9.0898,7.6159,8.9922,13120321.0],["2015-07-01",8.9922,9.4292,8.1413,8.3412,9931455.0],["2015-07-02",8.3412,8.5876,7.5136,7.5136,9570490.0],["2015-07-03",7.5136,7.6624,6.760389804840088,6.7604,12848296.0],["2015-07-06",6.7604,7.4346,6.0955,6.3884,13904728.0],["2015-07-07",6.3884,6.388429164886475,5.7514,5.7514,9050068.0],["2015-07-08",5.7514,6.2582,5.1749,6.156,25808708.0],["2015-07-09",6.156,6.7697,5.7886,6.7697,12217641.0],["2015-07-10",6.7697,7.448516845703125,6.769689083099365,7.4485,9956713.0],["2015-07-13",7.4485,8.1924409866333,7.448516845703125,8.1924,17010479.0],["2015-07-14",8.1924,8.6946,7.7461,8.0669,18837688.0],["2015-07-15",8.0669,8.066904067993164,7.2625,7.2625,10001934.0],["2015-07-16",7.2625,7.9507,6.8952,7.8158,12010340.0],["2015-07-17",7.8158,8.4296,7.815830230712891,8.3133,8307362.0],["2015-07-20",8.3133,8.504,7.9972,8.2203,8680666.0],["2015-07-21",8.2203,8.3552,7.9739,8.3459,7659079.0],["2015-07-22",8.3459,8.5969,8.1831,8.4528,7998654.0],["2015-07-23",8.4528,8.7132,8.3319,8.6946,8089393.0],["2015-07-24",8.6946,8.7643,8.1831,8.3691,9258763.0],["2015-07-27",8.3691,8.504,7.5322,7.5322,7449427.0],["2015-07-28",7.5322,7.9321,6.7836,7.6345,10742559.0],["2015-07-29",7.6345,8.080849647521973,7.4392,8.0808,5412037.0],["2015-07-30",8.0808,8.1738,7.6345,7.6577,5757031.0],["2015-07-31",7.6577,7.8112,7.3881,7.495,3825942.0],["2015-08-03",7.495,7.4950127601623535,6.8348,7.0673,3905729.0],["2015-08-04",7.0673,7.5229,7.0022,7.495,6222791.0],["2015-08-05",7.495,7.6717,7.3369,7.3416,5566243.0],["2015-08-06",7.3416,7.4997,6.9743,7.3648,4406752.0],["2015-08-07",7.3648,7.6717,7.364826679229736,7.602,7549588.0],["2015-08-10",7.602,8.3133,7.601951599121094,8.304,12566388.0],["2015-08-11",8.304,8.996806144714355,8.1831,8.9968,19005842.0],["2015-08-12",8.9968,9.7082,8.6016,9.5547,22460959.0],["2015-08-13",9.5547,10.4149,9.0665,9.671,25028918.0],["2015-08-14",9.671,9.67098331451416,9.1595,9.1595,14164527.0],["2015-08-17",9.1595,9.3781,8.6853,9.299,14973558.0],["2015-08-18",9.299,9.3688,8.3691,8.3691,9807174.0],["2015-08-19",8.3691,8.5086,7.5369,8.397,10169959.0],["2015-08-20",8.397,8.6016,8.0437,8.1785,6354714.0],["2015-08-21",8.1785,8.17849063873291,7.5601,7.6531,5932832.0],["2015-08-24",7.6531,7.653095722198486,6.8859,6.8859,5377320.0],["2015-08-25",6.8859,6.885926246643066,6.1978,6.2675,12211836.0],["2015-08-26",6.2675,6.6395,6.0025,6.2815,7409368.0],["2015-08-27",6.2815,6.7836,6.2303,6.765,5324857.0],["2015-08-28",6.765,7.1556,6.6209,7.1231,9559348.0],["2015-08-31",7.1231,7.123051643371582,6.6581,6.8115,7319416.0],["2015-09-01",6.8115,6.811534881591797,6.1327,6.4489,7624373.0],["2015-09-02",6.4489,6.5977,6.049,6.2768,7245187.0],["2015-09-07",6.2768,6.6256,6.276840686798096,6.3698,9576184.0],["2015-09-08",6.3698,6.6767,6.2024,6.6535,5163011.0],["2015-09-09",6.6535,6.965,6.653451442718506,6.8348,6194219.0],["2015-09-10",6.8348,6.834781646728516,6.6116,6.6116,3872801.0],["2015-09-11",6.6116,6.7557,6.5605,6.6953,3033201.0],["2015-09-14",6.6953,6.7604,6.025766372680664,6.0258,5718187.0],["2015-09-15",6.0258,6.0444,5.5004,5.5376,4975471.0],["2015-09-16",5.5376,6.0909,5.53756856918335,6.0676,9606702.0],["2015-09-17",6.0676,6.4256,5.9049,6.0955,8463563.0],["2015-09-18",6.0955,6.2071,6.0583,6.142,3336676.0],["2015-09-21",6.142,6.4628,6.0862,6.4535,4917589.0],["2015-09-22",6.4535,6.5651,6.3698,6.4628,3744859.0],["2015-09-23",6.4628,6.5465,6.3233,6.4396,3508089.0],["2015-09-24",6.4396,7.0859,6.439573764801025,7.0859,7056424.0],["2015-09-25",7.0859,7.1974,6.5791,6.6488,12118436.0],["2015-09-28",6.6488,6.8022356033325195,6.4442,6.8022,5167979.0],["2015-09-29",6.8022,6.8022356033325195,6.5279,6.5884,3831516.0],["2015-09-30",6.5884,6.7697,6.588356971740723,6.6395,2285205.0],["2015-10-08",6.6395,7.0394,6.639502048492432,6.8952,5509145.0],["2015-10-09",6.8952,7.0115,6.8348,6.9882,4249344.0],["2015-10-12",6.9882,7.6717,6.988215923309326,7.5787,10008357.0],["2015-10-13",7.5787,7.8763,7.4392,7.853,11260553.0],["2015-10-14",7.853,8.225,7.5694,8.0158,15491942.0],["2015-10-15",8.0158,8.4482,7.8577,8.2947,13722368.0],["2015-10-16",8.2947,8.5319,7.9088,8.1645,15152157.0],["2015-10-19",8.1645,8.164544105529785,7.7135,7.8158,12876070.0],["2015-10-20",7.8158,8.090147972106934,7.8158,8.0901,11461579.0],["2015-10-21",8.0901,8.1831,7.4811,7.8809,13374556.0],["2015-10-22",7.8809,8.053,7.7228,8.0111,8673765.0],["2015-10-23",8.0111,8.4854,8.0111083984375,8.4575,19783331.0],["2015-10-26",8.4575,8.9643,8.2203,8.3133,29570792.0],["2015-10-27",8.3133,8.3552,7.8577,8.2622,12761620.0],["2015-10-28",8.2622,8.4017,7.9553,7.9832,9003378.0],["2015-10-29",7.9832,8.1366,7.8112,8.0344,5474792.0],["2015-10-30",8.0344,8.1041,7.8112,7.9879,5111193.0],["2015-11-02",7.9879,8.1366,7.7693,7.8391,5637586.0],["2015-11-03",7.8391,8.0344,7.6949,7.8344,4524417.0],["2015-11-04",7.8344,8.5412,7.8344268798828125,8.4528,12714635.0],["2015-11-05",8.4528,8.5086,8.0994,8.2808,13556507.0],["2015-11-06",8.2808,8.6062,8.2389,8.5737,13021524.0],["2015-11-09",8.5737,9.429208755493164,8.5551,9.4292,25296548.0],["2015-11-10",9.4292,9.5966,9.0712,9.2665,12589794.0],["2015-11-11",9.2665,9.5315,9.2107,9.4339,8744383.0],["2015-11-12",9.4339,9.5176,8.9503,9.2897,10599562.0],["2015-11-13",9.2897,9.289724349975586,8.8155,8.9457,7519219.0],["2015-11-16",8.9457,9.4804,8.6713,9.4757,12913001.0],["2015-11-17",9.4757,9.6663,9.299,9.4757,13530488.0],["2015-11-18",9.4757,9.47570514678955,9.4757,9.4757,0.0],["2015-11-19",9.4757,9.47570514678955,9.4757,9.4757,0.0],["2015-11-20",9.4757,9.47570514678955,9.4757,9.4757,0.0],["2015-11-23",9.4757,9.47570514678955,9.4757,9.4757,0.0],["2015-11-24",9.4757,9.47570514678955,9.4757,9.4757,0.0],["2015-11-25",9.4757,10.4242,9.47570514678955,9.5222,24355618.0],["2015-11-26",9.5222,9.8802,9.4804,9.5687,15214083.0],["2015-11-27",9.5687,9.568695068359375,8.6155,8.7178,12143381.0],["2015-11-30",8.7178,8.8713,8.2529,8.7643,8182506.0],["2015-12-01",8.7643,9.0898,8.6248,8.9317,6754725.0],["2015-12-02",8.9317,9.0526,8.4389,8.755,5117921.0],["2015-12-03",8.755,8.9596,8.7411,8.9503,3810672.0],["2015-12-04",8.9503,9.1921,8.950307846069336,9.113,6546598.0],["2015-12-07",9.113,9.578,9.113042831420898,9.5175,10706543.0],["2015-12-08",9.5175,9.5222,9.2386,9.2665,6102294.0],["2015-12-09",9.2665,9.6942,9.266477584838867,9.6756,10131353.0],["2015-12-10",9.6756,9.675633430480957,9.299,9.4013,6057376.0],["2015-12-11",9.4013,9.401313781738281,9.2153,9.2339,3924129.0],["2015-12-14",9.2339,9.4618,9.0247,9.4199,4392778.0],["2015-12-15",9.4199,9.6477,9.392,9.5269,5067905.0],["2015-12-16",9.5269,9.6896,9.5129,9.5175,5816387.0],["2015-12-17",9.5175,9.8151,9.517548561096191,9.6663,10308179.0],["2015-12-18",9.6663,9.9314,9.6477,9.764,8757165.0],["2015-12-21",9.764,9.9965,9.6849,9.7872,10342833.0],["2015-12-22",9.7872,10.1731,9.787221908569336,10.015,9329856.0],["2015-12-23",10.015,10.015048027038574,9.671,9.7035,9065074.0],["2015-12-24",9.7035,9.7779,9.4757,9.7407,5331524.0],["2015-12-25",9.7407,9.74072551727295,9.7407,9.7407,0.0],["2015-12-28",9.7407,10.2196,9.74072551727295,9.8337,10370944.0],["2015-12-29",9.8337,9.9686,9.5687,9.8663,5999344.0],["2015-12-30",9.8663,9.9964,9.8105,9.9593,5494218.0],["2015-12-31",9.9593,9.9825,9.299,9.392,6845935.0],["2016-01-04",9.392,9.392013549804688,8.4528,8.4528,6515476.0],["2016-01-05",8.4528,8.9038,7.8949,8.6574,10741871.0],["2016-01-06",8.6574,8.8108,8.4761,8.755,6292837.0],["2016-01-07",8.755,8.75503158569336,7.8809,7.8856,1732629.0],["2016-01-08",7.8856,8.3133,7.4904,7.8763,7296861.0],["2016-01-11",7.8763,8.0111,7.1463,7.1695,6406514.0],["2016-01-12",7.1695,7.5043,7.0812,7.323,5266677.0],["2016-01-13",7.323,7.5601,7.1602,7.2253,5548871.0],["2016-01-14",7.2253,7.5043,6.8906,7.4625,4544738.0],["2016-01-15",7.4625,7.5555,7.1045,7.137,4484721.0],["2016-01-18",7.137,7.3416,6.9278,7.1881,4874338.0],["2016-01-19",7.1881,7.5136,7.0905,7.4439,5476502.0],["2016-01-20",7.4439,7.5043,7.2393,7.2532,5896218.0],["2016-01-21",7.2532,7.4067,6.8813,6.9185,4689480.0],["2016-01-22",6.9185,7.1045,6.8022,7.0719,4870795.0],["2016-01-25",7.0719,7.5322,7.0719075202941895,7.495,7350663.0],["2016-01-26",7.495,7.4950127601623535,6.7464,6.8022,5550920.0],["2016-01-27",6.8022,6.9882,6.3233,6.8394,5140449.0],["2016-01-28",6.8394,6.839430809020996,6.4628,6.4861,3109659.0],["2016-01-29",6.4861,6.779,6.4442,6.7046,3602073.0],["2016-02-01",6.7046,6.8115,6.5093,6.6163,2569856.0],["2016-02-02",6.6163,6.9417,6.6162543296813965,6.9092,3567874.0],["2016-02-03",6.9092,6.9231,6.7325,6.8813,2584576.0],["2016-02-04",6.8813,7.0859,6.8162,7.0347,3034252.0],["2016-02-05",7.0347,7.137,6.9278,6.9603,3110107.0],["2016-02-15",6.9603,6.960319519042969,6.7185,6.9231,2626051.0],["2016-02-16",6.9231,7.2997,6.9231,7.2207,3503058.0],["2016-02-17",7.2207,7.4113,7.2067,7.3462,4668062.0],["2016-02-18",7.3462,7.4206,7.2067,7.216,4978964.0],["2016-02-19",7.216,7.3462,7.1974,7.2904,3482393.0],["2016-02-22",7.2904,7.9739,7.29043436050415,7.5973,11972239.0],["2016-02-23",7.5973,7.6996,7.4671,7.6949,7036056.0],["2016-02-24",7.6949,7.7554,7.4671,7.6484,5225401.0],["2016-02-25",7.6484,7.648447036743164,6.8859,6.9092,7239287.0],["2016-02-26",6.9092,7.0719,6.872,7.0533,4130123.0],["2016-02-29",7.0533,7.1277,6.4535,6.6256,6468153.0],["2016-03-01",6.6256,6.8301,6.4675,6.7511,6466328.0],["2016-03-02",6.7511,7.1045,6.7185,7.058,5940103.0],["2016-03-03",7.058,7.3183,6.9882,7.2114,7386855.0],["2016-03-04",7.2114,7.2486,6.8348,6.9092,4462432.0],["2016-03-07",6.9092,7.602,6.90917444229126,7.4253,17373388.0],["2016-03-08",7.4253,7.4857,7.0812,7.4253,10846855.0],["2016-03-09",7.4253,7.425270080566406,7.1184,7.2904,5602818.0],["2016-03-10",7.2904,7.29043436050415,6.7697,6.872,9324695.0],["2016-03-11",6.872,6.9278,6.7185,6.8487,3619814.0],["2016-03-14",6.8487,7.1602,6.848730564117432,7.0673,6225361.0],["2016-03-15",7.0673,7.1556,6.9789,7.0301,4845445.0],["2016-03-16",7.0301,7.1184,6.8813,6.8906,3780414.0],["2016-03-17",6.8906,7.1742,6.890576362609863,7.137,5573248.0],["2016-03-18",7.137,7.4299,7.0905,7.3602,6448768.0],["2016-03-21",7.3602,7.495,7.3462,7.4857,7856481.0],["2016-03-22",7.4857,7.6624,7.4113,7.5555,7756082.0],["2016-03-23",7.5555,7.853,7.4671,7.7647,10465587.0],["2016-03-24",7.7647,7.764684200286865,7.5322,7.5648,7623803.0],["2016-03-25",7.5648,7.7414,7.495,7.6252,5606523.0],["2016-03-28",7.6252,7.7414,7.5369,7.6717,7862565.0],["2016-03-29",7.6717,7.6996,7.4392,7.5648,5818915.0],["2016-03-30",7.5648,7.8205,7.564754486083984,7.8019,8302427.0],["2016-03-31",7.8019,7.8344,7.681,7.7368,7358564.0],["2016-04-01",7.7368,7.7368,7.4904,7.588,5223114.0],["2016-04-05",7.588,7.8344,7.5508,7.7926,6969032.0],["2016-04-06",7.7926,7.9274,7.6763,7.9181,6999696.0],["2016-04-07",7.9181,8.0483,7.8019,7.9274,11872249.0],["2016-04-08",7.9274,7.9274187088012695,7.6112,7.7693,8628315.0],["2016-04-11",7.7693,8.1227,7.769333362579346,8.1087,14262808.0],["2016-04-12",8.1087,8.108747482299805,7.9088,8.039,7486629.0],["2016-04-13",8.039,8.2304,8.0390043258667,8.0997,8625243.0],["2016-04-14",8.0997,8.1884,8.0297,8.1557,4647158.0],["2016-04-15",8.1557,8.1744,8.039,8.0997,3750232.0],["2016-04-18",8.0997,8.099695205688477,7.7075,7.8009,6732536.0],["2016-04-19",7.8009,7.9083,7.7962,7.8569,3856456.0],["2016-04-20",7.8569,8.5665,7.856937885284424,8.4778,31298133.0],["2016-04-21",8.4778,9.1034,8.1044,9.01,32774190.0],["2016-04-22",9.01,9.052,8.5572,8.6272,20343858.0],["2016-04-25",8.6272,8.8233,8.1137,8.1837,16345949.0],["2016-04-26",8.1837,8.2538,7.9223,8.0764,17861420.0],["2016-04-27",8.0764,8.1324,7.9503,8.0203,12498045.0],["2016-04-28",8.0203,8.1464,7.702879428863525,7.7029,12656264.0],["2016-04-29",7.7029,7.8849,7.702879428863525,7.8149,10948421.0],["2016-05-03",7.8149,8.0857,7.7356,8.0764,9904441.0],["2016-05-04",8.0764,8.076351165771484,7.9456,7.9736,9588136.0],["2016-05-05",7.9736,8.0157,7.8709,7.983,5666452.0],["2016-05-06",7.983,8.0063,7.5628,7.5768,10408236.0],["2016-05-09",7.5768,7.576832294464111,7.1053,7.1567,7171023.0],["2016-05-10",7.1567,7.25,7.1193,7.208,3139254.0],["2016-05-11",7.208,7.3061,7.1193,7.1613,3578731.0],["2016-05-12",7.1613,7.1987,6.9979,7.1987,3159081.0],["2016-05-13",7.1987,7.3527,7.0866,7.2967,4641304.0],["2016-05-16",7.2967,7.3481,7.18,7.3387,2972492.0],["2016-05-17",7.3387,7.3761,7.1193,7.236,4314328.0],["2016-05-18",7.236,7.236037731170654,6.8626,6.9326,4689461.0],["2016-05-19",6.9326,7.0633,6.932592391967773,6.9746,3542535.0],["2016-05-20",6.9746,7.0913,6.8999,7.0866,3082544.0],["2016-05-23",7.0866,7.5161,7.086649417877197,7.3061,5110719.0],["2016-05-24",7.3061,7.306065559387207,7.1707,7.236,2749899.0],["2016-05-25",7.236,7.4414,7.2127,7.2687,3795002.0],["2016-05-26",7.2687,7.3294,7.0726,7.2594,3438988.0],["2016-05-27",7.2594,7.2734,7.1427,7.2547,3021175.0],["2016-05-30",7.2547,7.254712104797363,7.124,7.18,2082779.0],["2016-05-31",7.18,7.4835,7.18,7.4695,5647028.0],["2016-06-01",7.4695,7.5768,7.469459533691406,7.5115,4597789.0],["2016-06-02",7.5115,7.6002,7.4835,7.6002,3970434.0],["2016-06-03",7.6002,7.6609,7.5348,7.6282,3763969.0],["2016-06-06",7.6282,7.6889,7.5395,7.6235,2791723.0],["2016-06-07",7.6235,7.6655,7.5161,7.6188,3759389.0],["2016-06-08",7.6188,7.6422,7.5442,7.5955,2855390.0],["2016-06-13",7.5955,7.595505237579346,7.1753,7.2127,4251351.0],["2016-06-14",7.2127,7.2874,7.1707,7.2734,2519844.0],["2016-06-15",7.2734,7.5348,7.1753,7.4695,2990527.0],["2016-06-16",7.4695,7.5815,7.4321,7.4881,3310538.0],["2016-06-17",7.4881,7.7822,7.488133430480957,7.6515,5752199.0],["2016-06-20",7.6515,7.8149,7.6282,7.7729,4302166.0],["2016-06-21",7.7729,7.955,7.6142,7.6469,6156200.0],["2016-06-22",7.6469,7.8149,7.6188,7.7962,4307093.0],["2016-06-23",7.7962,7.9176,7.7029,7.7449,4485048.0],["2016-06-24",7.7449,7.8803,7.4881,7.6935,4668261.0],["2016-06-27",7.6935,7.9783,7.6655,7.9223,7352036.0],["2016-06-28",7.9223,8.095,7.8476,8.0017,5946302.0],["2016-06-29",8.0017,8.123,7.9783,8.0157,4368444.0],["2016-06-30",8.0157,8.0904,7.9877,8.0437,4550559.0],["2016-07-01",8.0437,8.0997,7.9643,8.0483,3600998.0],["2016-07-04",8.0483,8.2911,7.9456,8.2397,6885102.0],["2016-07-05",8.2397,8.2958,8.1697,8.2211,4364632.0],["2016-07-06",8.2211,8.5899,8.1977,8.5152,7928150.0],["2016-07-07",8.5152,8.7579,8.4358,8.6832,7539197.0],["2016-07-08",8.6832,8.7206,8.4592,8.5058,6511771.0],["2016-07-11",8.5058,8.5759,8.3938,8.4031,5778072.0],["2016-07-12",8.4031,8.5199,8.2771,8.4918,5077316.0],["2016-07-13",8.4918,8.7113,8.491840362548828,8.5572,4870635.0],["2016-07-14",8.5572,8.5759,8.4125,8.4965,4175566.0],["2016-07-15",8.4965,8.5245,8.3658,8.3751,3871297.0],["2016-07-18",8.3751,8.5852,8.375131607055664,8.4498,3874111.0],["2016-07-19",8.4498,8.4918,8.3611,8.4545,2365463.0],["2016-07-20",8.4545,8.6272,8.4218,8.5712,3646724.0],["2016-07-21",8.5712,8.6366,8.5058,8.5105,3323355.0],["2016-07-22",8.5105,8.5759,8.43115234375,8.4312,2664353.0],["2016-07-25",8.4312,8.5619,8.4078,8.4778,2533635.0],["2016-07-26",8.4778,8.6226,8.4312,8.6226,3950343.0],["2016-07-27",8.6226,8.6552,8.0764,8.1977,7284252.0],["2016-07-28",8.1977,8.3098,8.1137,8.2257,3379933.0],["2016-07-29",8.2257,8.2538,8.1324,8.1604,2458743.0],["2016-08-01",8.1604,8.2117,7.8896,8.0857,2905843.0],["2016-08-02",8.0857,8.1791,7.9736,8.1651,1652067.0],["2016-08-03",8.1651,8.2257,8.0157,8.2164,1791279.0],["2016-08-04",8.2164,8.2584,8.1464,8.2257,1638752.0],["2016-08-05",8.2257,8.2304,8.0764,8.1137,2053970.0],["2016-08-08",8.1137,8.3751,8.081,8.3611,2649597.0],["2016-08-09",8.3611,8.5852,8.2771,8.5385,3973339.0],["2016-08-10",8.5385,8.842,8.4592,8.786,7232559.0],["2016-08-11",8.786,8.785951614379883,8.5339,8.5572,3484281.0],["2016-08-12",8.5572,8.6132,8.4872,8.5945,2799813.0],["2016-08-15",8.5945,8.7626,8.5525,8.6832,3686436.0],["2016-08-16",8.6832,8.7533,8.6039,8.6179,3228720.0],["2016-08-17",8.6179,8.7066,8.5385,8.6786,3916075.0],["2016-08-18",8.6786,8.678577423095703,8.5852,8.6506,3026362.0],["2016-08-19",8.6506,8.9867,8.5992,8.9027,6153763.0],["2016-08-22",8.9027,9.0521,8.7113,8.8,6162076.0],["2016-08-23",8.8,8.8233,8.5339,8.5805,4999051.0],["2016-08-24",8.5805,8.6973,8.5712,8.6319,3570960.0],["2016-08-25",8.6319,8.7486,8.5245,8.6739,3391812.0],["2016-08-26",8.6739,8.673909187316895,8.4265,8.4358,7514383.0],["2016-08-29",8.4358,8.641230583190918,8.4125,8.6412,4286000.0],["2016-08-30",8.6412,8.8,8.5479,8.6412,3542984.0],["2016-08-31",8.6412,8.7486,8.5245,8.5525,2827168.0],["2016-09-01",8.5525,8.6179,8.370461463928223,8.3705,5074543.0],["2016-09-02",8.3705,8.5759,8.370461463928223,8.4732,4698712.0],["2016-09-05",8.4732,8.6132,8.47316837310791,8.5619,2437295.0],["2016-09-06",8.5619,8.6459,8.4125,8.6319,3336547.0],["2016-09-07",8.6319,8.7626,8.6039,8.6412,3621801.0],["2016-09-08",8.6412,8.8,8.641230583190918,8.7159,3454791.0],["2016-09-09",8.7159,9.1221,8.715924263000488,9.0941,12471437.0],["2016-09-12",9.0941,9.094066619873047,8.7579,8.9447,10384436.0],["2016-09-13",8.9447,9.3228,8.9027,9.0567,8856385.0],["2016-09-14",9.0567,9.056717872619629,8.7206,8.7626,5348889.0],["2016-09-19",8.7626,9.4115,8.762609481811523,9.1407,11817319.0],["2016-09-20",9.1407,9.3788,9.0334,9.3368,12498174.0],["2016-09-21",9.3368,9.9671,9.336822509765625,9.4022,18514083.0],["2016-09-22",9.4022,9.4769,9.1874,9.4535,13680330.0],["2016-09-23",9.4535,9.453534126281738,9.1174,9.1548,6911837.0],["2016-09-26",9.1548,9.2481,8.87,8.8933,6489880.0],["2016-09-27",8.8933,8.9027,8.6973,8.898,5050576.0],["2016-09-28",8.898,8.9447,8.814,8.884,3638384.0],["2016-09-29",8.884,9.0801,8.883988380432129,9.0147,4851461.0],["2016-09-30",9.0147,9.0707,8.94,8.9493,3343807.0],["2016-10-10",8.9493,9.1734,8.94,9.1548,6247591.0],["2016-10-11",9.1548,9.3695,9.1127,9.2808,6575575.0],["2016-10-12",9.2808,9.280802726745605,9.1501,9.2575,3981892.0],["2016-10-13",9.2575,9.4395,9.2108,9.4255,6332209.0],["2016-10-14",9.4255,9.5983,9.3835,9.5236,9514909.0],["2016-10-17",9.5236,9.5609,9.2341,9.2435,5974698.0],["2016-10-18",9.2435,9.4675,9.2014,9.4115,6186609.0],["2016-10-19",9.4115,9.5562,9.3088,9.3695,5414902.0],["2016-10-20",9.3695,9.369503021240234,9.2061,9.2621,3963640.0],["2016-10-21",9.2621,9.4209,9.1127,9.2108,5445571.0],["2016-10-24",9.2108,9.2855,9.1267,9.2108,4532521.0],["2016-10-25",9.2108,9.3228,9.1734,9.3182,3549807.0],["2016-10-26",9.3182,9.318150520324707,9.1221,9.1828,4040637.0],["2016-10-27",9.1828,9.2295,9.0754,9.0987,2950404.0],["2016-10-28",9.0987,9.1828,8.996,9.0194,4024996.0],["2016-10-31",9.0194,9.1501,8.9587,9.1221,4105845.0],["2016-11-01",9.1221,9.3695,9.122076034545898,9.3041,7346860.0],["2016-11-02",9.3041,9.9017,9.2528,9.5516,16800129.0],["2016-11-03",9.5516,9.6823,9.3602,9.5936,11411199.0],["2016-11-04",9.5936,9.757,9.4395,9.5096,6779978.0],["2016-11-07",9.5096,9.5983,9.3788,9.5096,5591753.0],["2016-11-08",9.5096,9.5936,9.4302,9.5469,5472051.0],["2016-11-09",9.5469,9.5889,9.2528,9.3462,5831424.0],["2016-11-10",9.3462,9.6916,9.346160888671875,9.6589,6411114.0],["2016-11-11",9.6589,9.8877,9.5936,9.7243,8064135.0],["2016-11-14",9.7243,9.8924,9.6683,9.785,7499508.0],["2016-11-15",9.785,9.827,9.6543,9.6963,5292075.0],["2016-11-16",9.6963,9.8503,9.6403,9.7476,4951176.0],["2016-11-17",9.7476,9.7897,9.5329,9.6216,5590318.0],["2016-11-18",9.6216,9.8924,9.6029,9.8737,10666956.0],["2016-11-21",9.8737,10.7327,9.87369155883789,10.5459,21530716.0],["2016-11-22",10.5459,10.6346,10.3265,10.5786,12333730.0],["2016-11-23",10.5786,10.9614,10.2658,10.3405,12383075.0],["2016-11-24",10.3405,10.4853,10.1118,10.1538,9240771.0],["2016-11-25",10.1538,10.2145,9.7103,9.9344,13953289.0],["2016-11-28",9.9344,9.9904,9.8457,9.8644,6285540.0],["2016-11-29",9.8644,9.9717,9.6216,9.6449,6557362.0],["2016-11-30",9.6449,9.7476,9.5936,9.6916,4599385.0],["2016-12-01",9.6916,9.869,9.6449,9.8644,6875050.0],["2016-12-02",9.8644,9.897,9.4862,9.5142,6323881.0],["2016-12-05",9.5142,9.5656,9.3975,9.5189,3309206.0],["2016-12-06",9.5189,9.5936,9.4815,9.5516,2424054.0],["2016-12-07",9.5516,9.7103,9.5002,9.6963,3737420.0],["2016-12-08",9.6963,9.743,9.5422,9.5516,3575293.0],["2016-12-09",9.5516,9.6636,9.4395,9.5702,3551166.0],["2016-12-12",9.5702,9.5936,8.912,8.968,5633696.0],["2016-12-13",8.968,9.0894,8.7953,8.9587,3333844.0],["2016-12-14",8.9587,9.0147,8.8046,8.842,2449194.0],["2016-12-15",8.842,8.9914,8.786,8.9447,2147876.0],["2016-12-16",8.9447,9.1408,8.9213,9.1221,2499295.0],["2016-12-19",9.1221,9.122076034545898,8.9587,8.9914,1985632.0],["2016-12-20",8.9914,9.1408,8.9774,9.0801,2084048.0],["2016-12-21",9.0801,9.2435,9.080060958862305,9.1594,2697454.0],["2016-12-22",9.1594,9.2201,9.0801,9.1174,2009558.0],["2016-12-23",9.1174,9.1874,8.9493,9.0054,1706530.0],["2016-12-26",9.0054,9.3555,8.9447,9.3135,4927127.0],["2016-12-27",9.3135,9.3508,9.2435,9.3368,2284754.0],["2016-12-28",9.3368,9.4069,9.1968,9.2061,2398819.0],["2016-12-29",9.2061,9.2948,9.1314,9.2201,1470163.0],["2016-12-30",9.2201,9.3322,9.1781,9.2435,1717649.0],["2017-01-03",9.2435,9.3742,9.2014,9.3182,2135437.0],["2017-01-04",9.3182,9.4255,9.2761,9.3882,2424862.0],["2017-01-05",9.3882,9.4956,9.3368,9.3555,2362183.0],["2017-01-06",9.3555,9.3835,9.2435,9.2808,2081829.0],["2017-01-09",9.2808,9.5843,9.280802726745605,9.5469,3759471.0],["2017-01-10",9.5469,9.5702,9.3835,9.4162,2101856.0],["2017-01-11",9.4162,9.4349,9.2575,9.2901,2064439.0],["2017-01-12",9.2901,9.4675,9.24345588684082,9.2435,2117698.0],["2017-01-13",9.2435,9.2901,8.9774,9.01,2605586.0],["2017-01-16",9.01,9.0287,8.2071,8.6132,3200431.0],["2017-01-17",8.6132,8.7579,8.5152,8.7113,1939992.0],["2017-01-18",8.7113,8.711256980895996,8.4405,8.4918,2107745.0],["2017-01-19",8.4918,8.6039,8.3705,8.5385,2001292.0],["2017-01-20",8.5385,8.7113,8.4405,8.6412,2441743.0],["2017-01-23",8.6412,8.8186,8.641230583190918,8.7486,1734585.0],["2017-01-24",8.7486,8.8093,8.7066,8.7159,1848576.0],["2017-01-25",8.7159,8.8466,8.7066,8.8,1343485.0],["2017-01-26",8.8,8.9634,8.799957275390625,8.9307,1179467.0],["2017-02-03",8.9307,8.9447,8.8046,8.856,1118305.0],["2017-02-06",8.856,9.1267,8.8513,9.0894,2781955.0],["2017-02-07",9.0894,9.1968,9.0007,9.0847,1717226.0],["2017-02-08",9.0847,9.1921,9.0661,9.1781,1493434.0],["2017-02-09",9.1781,9.3041,9.0941,9.1548,1994454.0],["2017-02-10",9.1548,9.3135,9.1174,9.2575,2841662.0],["2017-02-13",9.2575,9.4209,9.1921,9.3182,2734284.0],["2017-02-14",9.3182,9.4302,9.2621,9.3182,1571493.0],["2017-02-15",9.3182,9.4209,9.1081,9.1407,2211771.0],["2017-02-16",9.1407,9.3228,9.0894,9.3041,2409724.0],["2017-02-17",9.3041,9.3322,9.1267,9.1828,1550218.0],["2017-02-20",9.1828,9.3228,9.1688,9.3088,1783793.0],["2017-02-21",9.3088,9.4115,9.3041,9.3368,2668391.0],["2017-02-22",9.3368,9.5002,9.3368,9.4582,3602948.0],["2017-02-23",9.4582,9.5096,9.3415,9.3928,2711127.0],["2017-02-24",9.3928,9.6449,9.3602,9.5656,3718094.0],["2017-02-27",9.5656,9.6449,9.3928,9.4069,1817025.0],["2017-02-28",9.4069,9.406850814819336,9.2201,9.3602,2854353.0],["2017-03-01",9.3602,9.5282,9.3368,9.4675,3292126.0],["2017-03-02",9.4675,9.5049,9.2855,9.3228,2207078.0],["2017-03-03",9.3228,9.5189,9.2761,9.5096,2394804.0],["2017-03-06",9.5096,9.687,9.4582,9.5282,3475758.0],["2017-03-07",9.5282,9.5889,9.4675,9.5049,2118021.0],["2017-03-08",9.5049,9.7103,9.4815,9.6963,4072762.0],["2017-03-09",9.6963,9.69629192352295,9.3928,9.5749,3360417.0],["2017-03-10",9.5749,9.574913024902344,9.3648,9.4022,2636612.0],["2017-03-13",9.4022,9.4068,9.2575,9.2995,3376758.0],["2017-03-14",9.2995,9.3742,9.2575,9.3135,2460315.0],["2017-03-15",9.3135,9.3648,9.2108,9.2715,2507027.0],["2017-03-16",9.2715,9.3555,9.2388,9.3322,3292181.0],["2017-03-17",9.3322,9.3602,9.1874,9.2154,3248323.0],["2017-03-20",9.2154,9.2855,9.0941,9.2668,3789105.0],["2017-03-21",9.2668,9.2808,9.1781,9.2201,2094081.0],["2017-03-22",9.2201,9.220113754272461,8.996,9.024,3066805.0],["2017-03-23",9.024,9.1174,8.87,8.9774,2293921.0],["2017-03-24",8.9774,9.0474,8.9027,9.024,2133691.0],["2017-03-27",9.024,9.0801,8.9914,9.0427,2353185.0],["2017-03-28",9.0427,9.1127,8.9587,9.0427,1538643.0],["2017-03-29",9.0427,9.0707,8.856,8.8747,2028117.0],["2017-03-30",8.8747,8.874650955200195,8.4965,8.5105,3679650.0],["2017-03-31",8.5105,8.6366,8.4965,8.6319,3482272.0],["2017-04-05",8.6319,9.1454,8.631893157958984,9.1267,6796136.0],["2017-04-06",9.1267,9.1641,8.9727,9.0194,3597204.0],["2017-04-07",9.0194,9.2294,8.9634,9.1081,4525417.0],["2017-04-10",9.1081,9.4769,9.0147,9.2621,6739207.0],["2017-04-11",9.2621,9.7897,9.2014,9.5236,10795480.0],["2017-04-12",9.5236,9.5235595703125,9.1081,9.1361,6783461.0],["2017-04-13",9.1361,9.3275,9.0894,9.1734,3614527.0],["2017-04-14",9.1734,9.4022,8.9447,9.0054,5444497.0],["2017-04-17",9.0054,9.0054,8.6879,8.7113,4889404.0],["2017-04-18",8.7113,8.8466,8.6459,8.6646,3380426.0],["2017-04-19",8.6646,8.7019,8.2257,8.3425,5272554.0],["2017-04-20",8.3425,8.4031,8.0904,8.1931,3906977.0],["2017-04-21",8.1931,8.2958,8.1044,8.1977,2779734.0],["2017-04-24",8.1977,8.2257,7.8476,7.8709,3520840.0],["2017-04-25",7.8709,7.9923,7.8569,7.9176,2253527.0],["2017-04-26",7.9176,7.9783,7.899,7.9083,2102954.0],["2017-04-27",7.9083,8.011,7.6702,7.9503,2911240.0],["2017-04-28",7.9503,8.2071,7.9036,8.1184,2642565.0],["2017-05-02",8.1184,8.1837,8.053,8.1137,2214852.0],["2017-05-03",8.1137,8.1417,8.081,8.0997,1838056.0],["2017-05-04",8.0997,8.4031,7.9736,8.2491,3618201.0],["2017-05-05",8.2491,8.3751,8.081,8.081,2580828.0],["2017-05-08",8.081,8.095,7.7169,7.7589,2509277.0],["2017-05-09",7.7589,7.927,7.6655,7.8569,2241546.0],["2017-05-10",7.8569,7.927,7.6375,7.6422,2295296.0],["2017-05-11",7.6422,7.7075,7.4741,7.5815,2772387.0],["2017-05-12",7.5815,7.6469,7.5442,7.6095,1427253.0],["2017-05-15",7.6095,7.9736,7.609511852264404,7.941,2908380.0],["2017-05-16",7.941,8.1977,7.8896,8.1044,4900874.0],["2017-05-17",8.1044,8.1884,7.9877,8.025,3661536.0],["2017-05-18",8.025,8.1277,7.8756,7.9083,3120778.0],["2017-05-19",7.9083,8.053,7.8616,8.011,2169244.0],["2017-05-22",8.011,8.1931,7.8663,7.9923,3606027.0],["2017-05-23",7.9923,8.1417,7.6095,7.6329,3971637.0],["2017-05-24",7.6329,7.9223,7.4788,7.8569,3899169.0],["2017-05-25",7.8569,7.8756,7.5628,7.8336,3873821.0],["2017-05-26",7.8336,8.1464,7.7962,8.1324,5987783.0],["2017-05-31",8.1324,8.3238,8.011,8.0764,5955516.0],["2017-06-01",8.0764,8.1184,7.6749,7.7356,3970987.0],["2017-06-02",7.7356,8.1324,7.5908,7.8056,4661005.0],["2017-06-05",7.8056,8.109,7.80558443069458,7.983,3201129.0],["2017-06-06",7.983,8.0017,7.8896,7.9736,2089861.0],["2017-06-07",7.9736,8.151,7.941,8.1137,3572862.0],["2017-06-08",8.1137,8.1417,8.0623,8.0997,2456385.0],["2017-06-09",8.0997,8.1465,7.9639,8.0576,2057893.0],["2017-06-12",8.0576,8.0903,7.9124,7.9218,2126632.0],["2017-06-13",7.9218,7.9826,7.8235,7.9639,2674099.0],["2017-06-14",7.9639,8.0201,7.8703,7.8984,1986513.0],["2017-06-15",7.8984,8.0669,7.898372650146484,8.0529,2721340.0],["2017-06-16",8.0529,8.0669,7.9592,7.9967,1415583.0],["2017-06-19",7.9967,8.3338,7.996692657470703,8.2495,5736800.0],["2017-06-20",8.2495,8.249515533447266,8.1231,8.1606,3117566.0],["2017-06-21",8.1606,8.2308,8.0903,8.1512,2200668.0],["2017-06-22",8.1512,8.1746,8.0295,8.0529,2114439.0],["2017-06-23",8.0529,8.0997,7.8469,7.9733,2967393.0],["2017-06-26",7.9733,8.0482,7.9218,8.0295,2330273.0],["2017-06-27",8.0295,8.1184,7.9733,8.0295,1437089.0],["2017-06-28",8.0295,8.0388,7.9171,7.9311,1482789.0],["2017-06-29",7.9311,8.0201,7.9124,8.0154,1626651.0],["2017-06-30",8.0154,8.1278,8.0107,8.095,2666367.0],["2017-07-03",8.095,8.1325,8.0388,8.095,1986601.0],["2017-07-04",8.095,8.1325,8.0435,8.0482,1829983.0],["2017-07-05",8.0482,8.085648536682129,7.9733,8.0856,2054640.0],["2017-07-06",8.0856,8.1699,8.0529,8.1559,3080703.0],["2017-07-07",8.1559,8.3151,8.1044,8.2682,4289184.0],["2017-07-10",8.2682,8.268241882324219,8.1091,8.1465,2678775.0],["2017-07-11",8.1465,8.146512031555176,7.9592,8.0107,2011421.0],["2017-07-12",8.0107,8.0622,7.8422,7.9546,2219316.0],["2017-07-13",7.9546,7.9686,7.8656,7.9218,1450876.0],["2017-07-14",7.9218,7.9405,7.889,7.9218,1028428.0],["2017-07-17",7.9218,7.921782493591309,7.4442,7.4723,3915978.0],["2017-07-18",7.4723,7.5519,7.3131,7.4817,1920863.0],["2017-07-19",7.4817,7.6128,7.4021,7.5706,1599614.0],["2017-07-20",7.5706,7.6596,7.5379,7.5894,1755817.0],["2017-07-21",7.5894,7.7673,7.589367866516113,7.6549,2130989.0],["2017-07-24",7.6549,7.7251,7.5613,7.7017,1678946.0],["2017-07-25",7.7017,7.8656,7.701733112335205,7.786,2829619.0],["2017-07-26",7.786,7.786007404327393,7.683,7.7392,1235635.0],["2017-07-27",7.7392,7.8188,7.6643,7.8141,1555427.0],["2017-07-28",7.8141,7.8188,7.683,7.6971,1709165.0],["2017-07-31",7.6971,7.8422,7.697050094604492,7.8047,1721163.0],["2017-08-01",7.8047,7.8188,7.7064,7.7486,1600907.0],["2017-08-02",7.7486,7.8001,7.6924,7.7298,1140369.0],["2017-08-03",7.7298,7.8562,7.7064,7.786,1346900.0],["2017-08-04",7.786,7.8422,7.720461368560791,7.7205,1893420.0],["2017-08-07",7.7205,7.7298,7.58,7.6175,2254937.0],["2017-08-08",7.6175,7.6455,7.58,7.6128,1423117.0],["2017-08-09",7.6128,7.7626,7.612776756286621,7.7205,2009654.0],["2017-08-10",7.7205,8.0201,7.683,7.9499,6348232.0],["2017-08-11",7.9499,8.0997,7.8328,7.8609,5365489.0],["2017-08-14",7.8609,8.5117,7.8469,8.5023,10944542.0],["2017-08-15",8.5023,8.502338409423828,8.1933,8.2448,8958537.0],["2017-08-16",8.2448,8.5772,8.244833946228027,8.3759,8136928.0],["2017-08-17",8.3759,8.4696,8.2589,8.3104,6070032.0],["2017-08-18",8.3104,8.3197,8.1372,8.1652,4670480.0],["2017-08-21",8.1652,8.9097,8.1652,8.5351,8725785.0],["2017-08-22",8.5351,8.6568,8.3619,8.4836,6195951.0],["2017-08-23",8.4836,8.483609199523926,8.2963,8.2963,3620175.0],["2017-08-24",8.2963,8.3759,8.2167,8.2729,3173664.0],["2017-08-25",8.2729,8.287,8.1465,8.2261,3804734.0],["2017-08-28",8.2261,8.301,8.1793,8.2214,3451182.0],["2017-08-29",8.2214,8.3104,8.198,8.2495,3733959.0],["2017-08-30",8.2495,8.3572,8.1933,8.2074,2965883.0],["2017-08-31",8.2074,8.3197,8.1559,8.2589,3135091.0],["2017-09-01",8.2589,8.5211,8.1699,8.4649,7972108.0],["2017-09-04",8.4649,8.464882850646973,8.0201,8.1559,12772673.0],["2017-09-05",8.1559,8.249515533447266,8.0856,8.2495,13363884.0],["2017-09-06",8.2495,8.5492,8.1699,8.5351,18772893.0],["2017-09-07",8.5351,9.3498,8.493,8.9658,45353901.0],["2017-09-08",8.9658,8.965846061706543,8.5257,8.7177,24138728.0],["2017-09-11",8.7177,8.717705726623535,8.5351,8.6194,12161828.0],["2017-09-12",8.6194,8.6287,8.4789,8.493,12198225.0],["2017-09-13",8.493,8.5679,8.4508,8.493,8053002.0],["2017-09-14",8.493,8.5351,8.301,8.3244,10008100.0],["2017-09-15",8.3244,8.493,8.301,8.3525,6942206.0],["2017-09-18",8.3525,8.4087,8.2589,8.3244,4502109.0],["2017-09-19",8.3244,8.4696,8.2823,8.3478,6872507.0],["2017-09-20",8.3478,8.347834587097168,8.1933,8.301,7176856.0],["2017-09-21",8.301,8.507,8.2682,8.3197,8962849.0],["2017-09-22",8.3197,8.4181,8.2074,8.3572,6143032.0],["2017-09-25",8.3572,8.39,8.1091,8.1137,5144714.0],["2017-09-26",8.1137,8.1418,7.9077,8.0154,5279763.0],["2017-09-27",8.0154,8.0622,7.9639,8.0201,4004100.0],["2017-09-28",8.0201,8.0295,7.9124,7.9171,4212195.0],["2017-09-29",7.9171,8.020100593566895,7.917099952697754,8.0201,2500486.0],["2017-10-09",8.0201,8.1231,8.020100593566895,8.0622,3244899.0],["2017-10-10",8.0622,8.2261,8.062238693237305,8.1746,7481912.0],["2017-10-11",8.1746,8.2308,8.0341,8.0903,6427974.0],["2017-10-12",8.0903,8.1091,7.9733,8.0388,3633435.0],["2017-10-13",8.0388,8.095,8.0061,8.081,3149640.0],["2017-10-16",8.081,8.3244,8.08096694946289,8.0903,6941886.0],["2017-10-17",8.0903,8.090331077575684,7.8796,7.9218,4012515.0],["2017-10-18",7.9218,7.9592,7.772,7.7813,3931194.0],["2017-10-19",7.7813,7.8094,7.6315,7.6315,3070070.0],["2017-10-20",7.6315,7.7907,7.6315,7.7673,2363400.0],["2017-10-23",7.7673,8.0014,7.7345,7.8843,4378151.0],["2017-10-24",7.8843,7.9031,7.7486,7.8375,2932215.0],["2017-10-25",7.8375,7.8703,7.772,7.8188,2559375.0],["2017-10-26",7.8188,7.9452,7.7907,7.9358,5066092.0],["2017-10-27",7.9358,7.935827732086182,7.7673,7.7907,4277830.0],["2017-10-30",7.7907,7.7906880378723145,7.4349,7.4723,4964700.0],["2017-10-31",7.4723,7.58,7.4442,7.5706,3276898.0],["2017-11-01",7.5706,7.6409,7.5472,7.5472,1897080.0],["2017-11-02",7.5472,7.594,7.4536,7.4676,2355362.0],["2017-11-03",7.4676,7.4864,7.2944,7.3319,2842881.0],["2017-11-06",7.3319,7.388,7.3178,7.3646,2614045.0],["2017-11-07",7.3646,7.374,7.2008,7.257,5652139.0],["2017-11-08",7.257,7.388,7.2101,7.3693,3978384.0],["2017-11-09",7.3693,7.4489,7.3272,7.3646,2968366.0],["2017-11-10",7.3646,7.4349,7.2897,7.4349,4029121.0],["2017-11-13",7.4349,7.5379,7.36,7.477,4951779.0],["2017-11-14",7.477,7.7064,7.3459,7.36,7279718.0],["2017-11-15",7.36,7.36,7.2242,7.2523,4263951.0],["2017-11-16",7.2523,7.2991,7.20076847076416,7.2008,3224520.0],["2017-11-17",7.2008,7.2382,6.8403,6.8543,6141915.0],["2017-11-20",6.8543,6.877717018127441,6.7466,6.8777,3153348.0],["2017-11-21",6.8777,6.9199,6.7654,6.8309,2383290.0],["2017-11-22",6.8309,7.0697,6.830898284912109,6.9433,4009599.0],["2017-11-23",6.9433,6.943264007568359,6.709167957305908,6.7092,3140280.0],["2017-11-24",6.7092,6.7888,6.6998,6.7513,1400677.0],["2017-11-27",6.7513,6.8684,6.6717,6.7045,2064441.0],["2017-11-28",6.7045,6.8169,6.6951,6.7934,1882453.0],["2017-11-29",6.7934,6.8356,6.7185,6.8122,2394336.0],["2017-11-30",6.8122,6.8543,6.77,6.8075,1573651.0],["2017-12-01",6.8075,6.9479,6.7654,6.8918,2274891.0],["2017-12-04",6.8918,6.8918,6.676394939422607,6.6764,2626417.0],["2017-12-05",6.6764,6.7326,6.3487,6.4048,4041895.0],["2017-12-06",6.4048,6.4657,6.344,6.447,2204420.0],["2017-12-07",6.447,6.4751,6.4002,6.4095,1965802.0],["2017-12-08",6.4095,6.4798,6.3861,6.4563,1980942.0],["2017-12-11",6.4563,6.5032,6.4423,6.4891,2309385.0],["2017-12-12",6.4891,6.489119052886963,6.3907999992370605,6.3908,1712121.0],["2017-12-13",6.3908,6.461,6.3814,6.447,1887018.0],["2017-12-14",6.447,6.6436,6.358,6.5313,5777606.0],["2017-12-15",6.5313,6.531257152557373,6.4236,6.4283,3683160.0],["2017-12-18",6.4283,6.4891,6.3674,6.4376,2990910.0],["2017-12-19",6.4376,6.4844,6.4189,6.461,2253615.0],["2017-12-20",6.461,6.4844,6.2878,6.3253,2611590.0],["2017-12-21",6.3253,6.3253,6.2176,6.2878,2922225.0],["2017-12-22",6.2878,6.3206,6.2503,6.2738,1794975.0],["2017-12-25",6.2738,6.3393,6.2176,6.2457,1915440.0],["2017-12-26",6.2457,6.3018,6.2223,6.2878,2014223.0],["2017-12-27",6.2878,6.3065,6.2503,6.2597,2224017.0],["2017-12-28",6.2597,6.3299,6.259706020355225,6.3018,2402446.0],["2017-12-29",6.3018,6.4048,6.2738,6.4002,3038298.0],["2018-01-02",6.4002,6.4985,6.3721,6.4704,3239000.0],["2018-01-03",6.4704,6.7794,6.470391750335693,6.6951,8502354.0],["2018-01-04",6.6951,6.7139,6.6155,6.6436,3765748.0],["2018-01-05",6.6436,6.6858,6.6202,6.6483,2755545.0],["2018-01-08",6.6483,6.648303985595703,6.5593,6.6015,3143052.0],["2018-01-09",6.6015,6.6296,6.5828,6.6202,2587066.0],["2018-01-10",6.6202,6.620212554931641,6.4657,6.5032,3238950.0],["2018-01-11",6.5032,6.5781,6.4751,6.5266,2449732.0],["2018-01-12",6.5266,6.5734,6.4985,6.5313,2118883.0],["2018-01-15",6.5313,6.531257152557373,6.2784,6.2925,3299955.0],["2018-01-16",6.2925,6.3487,6.2831,6.3159,1838430.0],["2018-01-17",6.3159,6.4142,6.2738,6.3768,2983607.0],["2018-01-18",6.3768,6.7279,6.376753330230713,6.6436,8649002.0],["2018-01-19",6.6436,6.653,6.4938,6.5406,5718347.0],["2018-01-22",6.5406,6.6015,6.5219,6.5828,3415257.0],["2018-01-23",6.5828,6.6343,6.5359,6.5547,3095496.0],["2018-01-24",6.5547,6.6343,6.5125,6.6249,3926950.0],["2018-01-25",6.6249,6.6577,6.5921,6.5921,3648736.0],["2018-01-26",6.5921,6.6155,6.5593,6.5921,2245054.0],["2018-01-29",6.5921,6.6202,6.4751,6.4985,2947155.0],["2018-01-30",6.4985,6.5219,6.4283,6.4423,2427258.0],["2018-01-31",6.4423,6.4751,6.3533,6.4751,3329685.0],["2018-02-01",6.4751,7.0088,6.47507381439209,6.5078,13883978.0],["2018-02-02",6.5078,6.507847309112549,5.9226,6.0865,9933124.0],["2018-02-05",6.0865,6.086474895477295,5.946,6.0209,2925064.0],["2018-02-06",6.0209,6.020928382873535,5.6464,5.6651,4877983.0],["2018-02-07",5.6651,5.8524,5.6323,5.7775,2687490.0],["2018-02-08",5.7775,5.8805,5.7213,5.8571,1841447.0],["2018-02-09",5.8571,5.857061386108398,5.6417,5.7166,2658045.0],["2018-02-12",5.7166,5.8805,5.716604709625244,5.8571,1509639.0],["2018-02-13",5.8571,5.9882,5.857061386108398,5.9226,1887837.0],["2018-02-14",5.9226,5.9601,5.8945,5.9554,1259027.0],["2018-02-22",5.9554,6.0771,5.955381870269775,6.0116,1640925.0],["2018-02-23",6.0116,6.138,5.9928,6.0303,1936545.0],["2018-02-26",6.0303,6.1333,6.0256,6.1099,2355354.0],["2018-02-27",6.1099,6.1192,6.0631,6.1146,1724938.0],["2018-02-28",6.1146,6.1192,6.035,6.0865,1689675.0],["2018-03-01",6.0865,6.1848,6.0677,6.1801,2750709.0],["2018-03-02",6.1801,6.180113315582275,6.0912,6.0958,2187334.0],["2018-03-05",6.0958,6.1286,6.0631,6.1005,1558221.0],["2018-03-06",6.1005,6.152,6.0818,6.1427,1960920.0],["2018-03-07",6.1427,6.1614,6.0537,6.0537,2457585.0],["2018-03-08",6.0537,6.1801,6.0397,6.1614,5063995.0],["2018-03-09",6.1614,6.2831,6.1146,6.2082,5146026.0],["2018-03-12",6.2082,6.2738,6.1942,6.2644,3434811.0],["2018-03-13",6.2644,6.2831,6.1988,6.241,3167498.0],["2018-03-14",6.241,6.2972,6.1988,6.2223,2581450.0],["2018-03-15",6.2223,6.222250461578369,6.0912,6.138,2302807.0],["2018-03-16",6.138,6.1895,6.137975692749023,6.1614,2186340.0],["2018-03-19",6.1614,6.2972,6.1473,6.2503,2971014.0],["2018-03-20",6.2503,6.3814,6.1942,6.3533,4907535.0],["2018-03-21",6.3533,6.5219,6.3206,6.358,7081826.0],["2018-03-22",6.358,6.4376,6.2972,6.3393,2982525.0],["2018-03-23",6.3393,6.339298248291016,5.843,5.946,6033370.0],["2018-03-26",5.946,6.1052,5.8992,6.1005,2473001.0],["2018-03-27",6.1005,6.3861,6.100521564483643,6.3206,4578291.0],["2018-03-28",6.3206,6.3908,6.2503,6.3533,3506413.0],["2018-03-29",6.3533,6.5172,6.353343963623047,6.4095,4433130.0],["2018-03-30",6.4095,6.6717,6.409526348114014,6.4517,5967873.0],["2018-04-02",6.4517,6.6249,6.451663017272949,6.4657,5926937.0],["2018-04-03",6.4657,6.5078,6.3674,6.3908,3099525.0],["2018-04-04",6.3908,6.4563,6.344,6.358,2690845.0],["2018-04-09",6.358,6.358026504516602,6.2878,6.3159,2366307.0],["2018-04-10",6.3159,6.4283,6.3065,6.4283,2678527.0],["2018-04-11",6.4283,6.4751,6.3955,6.4376,2131543.0],["2018-04-12",6.4376,6.447,6.3393,6.3487,2378397.0],["2018-04-13",6.3487,6.4657,6.3393,6.3533,1431691.0],["2018-04-16",6.3533,6.447,6.3206,6.3861,2862317.0],["2018-04-17",6.3861,6.4189,6.1661,6.1754,3135574.0],["2018-04-18",6.1754,6.3206,6.1333,6.2784,3046594.0],["2018-04-19",6.2784,6.3674,6.255,6.2878,2320890.0],["2018-04-20",6.2878,6.3299,6.1146,6.1239,2180880.0],["2018-04-23",6.1239,6.3159,6.035,6.0865,2190825.0],["2018-04-24",6.0865,6.2363,6.086474895477295,6.2269,1599294.0],["2018-04-25",6.2269,6.3018,6.1801,6.2457,1861686.0],["2018-04-26",6.2457,6.2738,6.138,6.1473,1052415.0],["2018-04-27",6.1473,6.2269,6.0912,6.1614,1607112.0],["2018-05-02",6.1614,6.4002,6.1613850593566895,6.3627,3572000.0],["2018-05-03",6.3627,6.6343,6.3253,6.6296,12342782.0],["2018-05-04",6.6296,6.629576206207275,6.4844,6.5125,4507805.0],["2018-05-07",6.5125,6.615530967712402,6.4891,6.6155,4263267.0],["2018-05-08",6.6155,6.6436,6.5313,6.6249,3835870.0],["2018-05-09",6.6249,6.8309,6.5781,6.7185,7591429.0],["2018-05-10",6.7185,6.7888,6.6623,6.7232,3203070.0],["2018-05-11",6.7232,6.7326,6.5921,6.6015,2610012.0],["2018-05-14",6.6015,6.6249,6.4704,6.5219,1988220.0],["2018-05-15",6.5219,6.653,6.4657,6.6389,2268366.0],["2018-05-16",6.6389,6.63893985748291,6.5219,6.5359,1666081.0],["2018-05-17",6.5359,6.7654,6.535938262939453,6.6577,4564560.0],["2018-05-18",6.6577,6.6951,6.6062,6.6717,2053712.0],["2018-05-21",6.6717,6.756,6.6717,6.7185,2394319.0],["2018-05-22",6.7185,6.741941928863525,6.6764,6.7419,1786395.0],["2018-05-23",6.7419,6.7513,6.6015,6.6155,2135445.0],["2018-05-24",6.6155,6.6717,6.5172,6.5313,3084683.0],["2018-05-25",6.5313,6.5734,6.5078,6.5406,1441245.0],["2018-05-28",6.5406,6.5921,6.4985,6.5125,1384667.0],["2018-05-29",6.5125,6.6389,6.5125,6.5406,1295190.0],["2018-05-30",6.5406,6.540619850158691,6.2878,6.3112,2836473.0],["2018-05-31",6.3112,6.4189,6.3065,6.4095,2016885.0],["2018-06-01",6.4095,6.4142,6.3206,6.3533,1083615.0],["2018-06-04",6.3533,6.4376,6.3346,6.3627,1011660.0],["2018-06-05",6.3627,6.5313,6.3487,6.5313,1861177.0],["2018-06-06",6.5313,6.7232,6.531257152557373,6.6483,4246407.0],["2018-06-07",6.6483,6.6811,6.5781,6.5921,1925757.0],["2018-06-08",6.5921,6.6389,6.4657,6.5172,2122054.0],["2018-06-11",6.5172,6.5406,6.3955,6.4002,1559415.0],["2018-06-12",6.4002,6.4566,6.1602,6.252,2094813.0],["2018-06-13",6.252,6.3437,6.1038,6.1179,1560865.0],["2018-06-14",6.1179,6.4354448318481445,6.0403,6.4354,2842255.0],["2018-06-15",6.4354,7.0705,6.0615,6.252,6692987.0],["2018-06-19",6.252,6.251978397369385,5.624,5.6875,4195951.0],["2018-06-20",5.6875,5.7369,5.5181,5.6381,4741820.0],["2018-06-21",5.6381,5.7792,5.4334,5.4334,3478563.0],["2018-06-22",5.4334,5.5181,5.2994,5.4758,2039785.0],["2018-06-25",5.4758,5.5605,5.4123,5.4758,1208122.0],["2018-06-26",5.4758,5.504,5.3276,5.4617,1090610.0],["2018-06-27",5.4617,5.504,5.3699,5.4546,1797192.0],["2018-06-28",5.4546,5.4687,5.3276,5.3911,1518465.0],["2018-06-29",5.3911,5.4828,5.3205,5.4758,3431890.0],["2018-07-02",5.4758,5.5393,5.3205,5.3488,1939542.0],["2018-07-03",5.3488,5.3982,5.2782,5.3629,2496767.0],["2018-07-04",5.3629,5.362870216369629,5.0736,5.1018,3523572.0],["2018-07-05",5.1018,5.2711,5.0665,5.1159,3202799.0],["2018-07-06",5.1159,5.1371,4.9254,5.1159,2986747.0],["2018-07-09",5.1159,5.1441,5.0594,5.13,2707900.0],["2018-07-10",5.13,5.1723,5.1088,5.1371,2140082.0],["2018-07-11",5.1371,5.137065410614014,4.9607,5.0312,2212550.0],["2018-07-12",5.0312,5.13,4.9889,5.1159,2979447.0],["2018-07-13",5.1159,5.1441,5.0242,5.0524,3608995.0],["2018-07-16",5.0524,5.257,5.0171,5.2359,4321457.0],["2018-07-17",5.2359,5.2853,5.123,5.25,3831124.0],["2018-07-18",5.25,5.2853,5.1582,5.1582,2004147.0],["2018-07-19",5.1582,5.1723,5.0947,5.1159,1204537.0],["2018-07-20",5.1159,5.1794,5.0877,5.1582,1169829.0],["2018-07-23",5.1582,5.1865,5.0665,5.1865,4577625.0],["2018-07-24",5.1865,5.4193,5.1582,5.3982,7258308.0],["2018-07-25",5.3982,5.4193,5.3064,5.384,4638400.0],["2018-07-26",5.384,5.4546,5.3558,5.3911,3238332.0],["2018-07-27",5.3911,5.4475,5.3205,5.3205,2224020.0],["2018-07-30",5.3205,5.384,5.2711,5.3346,2546514.0],["2018-07-31",5.3346,5.4193,5.3276,5.4052,2696397.0],["2018-08-01",5.4052,5.4617,5.2782,5.3488,3355076.0],["2018-08-02",5.3488,5.348758220672607,5.0524,5.1794,3358356.0],["2018-08-03",5.1794,5.257,5.0101,5.2076,2025548.0],["2018-08-06",5.2076,5.207630157470703,5.0453,5.0806,1982823.0],["2018-08-07",5.0806,5.2147,5.0806,5.2076,1928439.0],["2018-08-08",5.2076,5.4334,5.1794,5.4052,6938922.0],["2018-08-09",5.4052,5.8357,5.3276,5.6663,11693169.0],["2018-08-10",5.6663,5.666296482086182,5.4758,5.5181,5759211.0],["2018-08-13",5.5181,5.5252,5.4123,5.4899,3650358.0],["2018-08-14",5.4899,5.5322,5.3982,5.4264,3092809.0],["2018-08-15",5.4264,5.4828,5.3488,5.3558,2714723.0],["2018-08-16",5.3558,5.377,5.2429,5.2923,2229888.0],["2018-08-17",5.2923,5.4052,5.2359,5.2429,1854580.0],["2018-08-20",5.2429,5.2994,5.0736,5.2147,2472795.0],["2018-08-21",5.2147,5.3276,5.1865,5.3276,2378350.0],["2018-08-22",5.3276,5.4052,5.2994,5.3276,2761783.0],["2018-08-23",5.3276,5.4123,5.3135,5.377,2645860.0],["2018-08-24",5.377,5.5605,5.3488,5.4758,4854324.0],["2018-08-27",5.4758,5.5887,5.4546,5.5463,4381408.0],["2018-08-28",5.5463,5.7157,5.504,5.631,7070659.0],["2018-08-29",5.631,5.6875,5.5675,5.5957,3606807.0],["2018-08-30",5.5957,5.6875,5.5675,5.6028,4520439.0],["2018-08-31",5.6028,5.8145,5.5746,5.5957,4794225.0],["2018-09-03",5.5957,5.631,5.4899,5.624,3816078.0],["2018-09-04",5.624,5.7016,5.4617,5.4899,9565579.0],["2018-09-05",5.4899,5.5181,5.2217,5.3064,11821992.0],["2018-09-06",5.3064,5.3417,5.1794,5.2217,7615097.0],["2018-09-07",5.2217,5.2994,5.0383,5.0877,12710214.0],["2018-09-10",5.0877,5.0877,4.8971,4.9183,10367852.0],["2018-09-11",4.9183,5.0312,4.8407,4.9607,7345534.0],["2018-09-12",4.9607,5.0524,4.9113,4.9959,7957123.0],["2018-09-13",4.9959,5.0453,4.9183,4.9465,5383246.0],["2018-09-14",4.9465,5.0383,4.9324,5.003,7177224.0],["2018-09-17",5.003,5.0877,4.9536,5.0524,6296065.0],["2018-09-18",5.0524,5.2006,5.003,5.1794,6077396.0],["2018-09-19",5.1794,5.2429,5.1582,5.1723,5748202.0],["2018-09-20",5.1723,5.1865,5.0877,5.1512,3182238.0],["2018-09-21",5.1512,5.1935,5.1159,5.1794,3300547.0],["2018-09-25",5.1794,5.179403781890869,5.123,5.1512,2845765.0],["2018-09-26",5.1512,5.2076,5.151178359985352,5.1582,3217143.0],["2018-09-27",5.1582,5.1935,5.0806,5.0877,2633673.0],["2018-09-28",5.0877,5.1441,5.08767032623291,5.13,2277121.0],["2018-10-08",5.13,5.1441,5.0383,5.0736,3337426.0],["2018-10-09",5.0736,5.1018,4.9607,5.003,3350885.0],["2018-10-10",5.003,5.0453,4.9607,4.9818,3010420.0],["2018-10-11",4.9818,4.981825351715088,4.5161,4.5726,5992667.0],["2018-10-12",4.5726,4.6361,4.382,4.5937,3701984.0],["2018-10-15",4.5937,4.8407,4.593721389770508,4.7066,5358460.0],["2018-10-16",4.7066,4.7701,4.6502,4.7066,4468527.0],["2018-10-17",4.7066,4.7701,4.5373,4.6713,3687118.0],["2018-10-18",4.6713,4.671342849731445,4.4879,4.502,2791037.0],["2018-10-19",4.502,4.5937,4.3891,4.5726,3756964.0],["2018-10-22",4.5726,4.8266,4.572552680969238,4.756,7586722.0],["2018-10-23",4.756,4.7984,4.6078,4.6572,5148158.0],["2018-10-24",4.6572,4.6996,4.5655,4.6431,5740293.0],["2018-10-25",4.6431,4.643117427825928,4.4808,4.5796,5201630.0],["2018-10-26",4.5796,4.6502,4.5443,4.6361,8035774.0],["2018-10-29",4.6361,4.6996,4.5514,4.5796,7170043.0],["2018-10-30",4.5796,4.7278,4.5584,4.7207,8622026.0],["2018-10-31",4.7207,4.8901,4.7137,4.8689,10003910.0],["2018-11-01",4.8689,4.9677,4.8195,4.8407,9120478.0],["2018-11-02",4.8407,4.9889,4.840696334838867,4.9395,7008267.0],["2018-11-05",4.9395,5.0312,4.8689,4.9818,8403244.0],["2018-11-06",4.9818,4.995936870574951,4.9113,4.9959,4754353.0],["2018-11-07",4.9959,5.0665,4.9607,4.9889,6877557.0],["2018-11-08",4.9889,5.1018,4.988880634307861,5.0101,4757338.0],["2018-11-09",5.0101,5.0594,4.9818,5.0171,3479713.0],["2018-11-12",5.0171,5.108839511871338,4.9889,5.1088,5171797.0],["2018-11-13",5.1088,5.1865,5.0453,5.1653,6832371.0],["2018-11-14",5.1653,5.2288,5.1371,5.1582,6096901.0],["2018-11-15",5.1582,5.2641,5.1582,5.257,5553052.0],["2018-11-16",5.257,5.4123,5.257,5.4052,6770415.0],["2018-11-19",5.4052,5.4334,5.2923,5.4264,6954890.0],["2018-11-20",5.4264,5.42637825012207,5.1865,5.2217,7308055.0],["2018-11-21",5.2217,5.32053279876709,5.13,5.3205,4815389.0],["2018-11-22",5.3205,5.3699,5.2641,5.3064,3634670.0],["2018-11-23",5.3064,5.306419372558594,5.0877,5.1088,5534815.0],["2018-11-26",5.1088,5.2288,5.0806,5.1441,4295655.0],["2018-11-27",5.1441,5.2359,5.1159,5.1723,3314318.0],["2018-11-28",5.1723,5.2994,5.0806,5.2782,4750569.0],["2018-11-29",5.2782,5.3135,5.1018,5.1088,4198992.0],["2018-11-30",5.1088,5.1582,5.0383,5.1159,3323190.0],["2018-12-03",5.1159,5.384,5.115896224975586,5.3699,8112104.0],["2018-12-04",5.3699,5.4052,5.3205,5.3982,5871650.0],["2018-12-05",5.3982,5.4052,5.2782,5.3276,5232501.0],["2018-12-06",5.3276,5.3346,5.1723,5.1935,6335030.0],["2018-12-07",5.1935,5.257,5.1088,5.1935,5932875.0],["2018-12-10",5.1935,5.193517684936523,5.0665,5.0665,5606055.0],["2018-12-11",5.0665,5.1794,5.066501617431641,5.1582,3687717.0],["2018-12-12",5.1582,5.1935,5.13,5.1582,1991317.0],["2018-12-13",5.1582,5.2994,5.1371,5.2994,5688244.0],["2018-12-14",5.2994,5.299363136291504,5.1159,5.1371,5439837.0],["2018-12-17",5.1371,5.2429,5.0524,5.2288,4753243.0],["2018-12-18",5.2288,5.228799819946289,4.9607,5.0524,8313428.0],["2018-12-19",5.0524,5.0806,4.9889,5.0101,3827200.0],["2018-12-20",5.0101,5.0383,4.9536,4.9959,3859953.0],["2018-12-21",4.9959,5.0242,4.9254,4.9465,4073416.0],["2018-12-24",4.9465,5.1018,4.9395,5.0736,4045787.0],["2018-12-25",5.0736,5.073558330535889,4.8336,4.9607,5629432.0],["2018-12-26",4.9607,4.9818,4.8971,4.9324,2771037.0],["2018-12-27",4.9324,5.0453,4.9113,4.9254,3281300.0],["2018-12-28",4.9254,4.9889,4.883,4.9536,2568377.0],["2019-01-02",4.9536,5.003,4.8407,4.8689,4622780.0],["2019-01-03",4.8689,4.9183,4.812470436096191,4.8125,4791443.0],["2019-01-04",4.8125,4.9536,4.7701,4.9465,4887493.0],["2019-01-07",4.9465,5.0312,4.946542263031006,5.0171,4817003.0],["2019-01-08",5.0171,5.0665,4.9959,5.0594,3929240.0],["2019-01-09",5.0594,5.1582,5.0453,5.0736,5131447.0],["2019-01-10",5.0736,5.123,5.0453,5.0594,3190519.0],["2019-01-11",5.0594,5.1371,5.0594,5.1018,3695649.0],["2019-01-14",5.1018,5.1865,5.0947,5.1371,4163489.0],["2019-01-15",5.1371,5.1723,5.1018,5.1582,3791001.0],["2019-01-16",5.1582,5.1794,5.1159,5.1371,2290945.0],["2019-01-17",5.1371,5.1582,5.0524,5.0665,3360045.0],["2019-01-18",5.0665,5.1512,5.066501617431641,5.1512,4063460.0],["2019-01-21",5.1512,5.2076,5.1159,5.2006,5301704.0],["2019-01-22",5.2006,5.2076,5.1159,5.1512,3480096.0],["2019-01-23",5.1512,5.1865,5.1088,5.1582,3218564.0],["2019-01-24",5.1582,5.1935,5.13,5.1582,3489614.0],["2019-01-25",5.1582,5.1794,5.1088,5.13,3314220.0],["2019-01-28",5.13,5.1723,4.9959,5.0453,4986501.0],["2019-01-29",5.0453,5.0665,4.9042,4.9465,6007769.0],["2019-01-30",4.9465,5.0242,4.9042,4.9748,5081463.0],["2019-01-31",4.9748,5.003,4.8971,4.9324,4913244.0],["2019-02-01",4.9324,5.0312,4.9324,5.0242,4503725.0],["2019-02-11",5.0242,5.1653,5.024163246154785,5.1371,7298349.0],["2019-02-12",5.1371,5.2429,5.1159,5.2006,7045902.0],["2019-02-13",5.2006,5.257,5.1935,5.2359,8736934.0],["2019-02-14",5.2359,5.2852,5.2288,5.2429,6013945.0],["2019-02-15",5.2429,5.2994,5.2006,5.2147,4904242.0],["2019-02-18",5.2147,5.3629,5.214686393737793,5.3346,6509362.0],["2019-02-19",5.3346,5.377,5.2641,5.3205,6414423.0],["2019-02-20",5.3205,5.3488,5.257,5.3064,5360798.0],["2019-02-21",5.3064,5.3488,5.2429,5.257,6881646.0],["2019-02-22",5.257,5.3417,5.2076,5.3346,7874705.0],["2019-02-25",5.3346,5.6028,5.334644317626953,5.5605,17248899.0],["2019-02-26",5.5605,5.758,5.504,5.624,19699969.0],["2019-02-27",5.624,5.6804,5.5463,5.5887,11851710.0],["2019-02-28",5.5887,5.7016,5.5886759757995605,5.6098,10039478.0],["2019-03-01",5.6098,5.6945,5.5463,5.6663,11205711.0],["2019-03-04",5.6663,5.8498,5.666296482086182,5.8074,18200973.0],["2019-03-05",5.8074,5.8427,5.7721,5.8356,14180914.0],["2019-03-06",5.8356,5.9768,5.8145,5.8921,18779447.0],["2019-03-07",5.8921,6.132,5.8568,6.0191,19157214.0],["2019-03-08",6.0191,6.0191168785095215,5.7651,5.7721,17731929.0],["2019-03-11",5.7721,5.997948169708252,5.7721,5.9979,11895223.0],["2019-03-12",5.9979,6.2379,5.997948169708252,6.0967,17270136.0],["2019-03-13",6.0967,6.1532,5.9697,6.0191,9805842.0],["2019-03-14",6.0191,6.0897,5.8356,5.8992,9166929.0],["2019-03-15",5.8992,6.0473,5.885,5.9556,7501715.0],["2019-03-18",5.9556,6.0967,5.9486,6.0897,9328127.0],["2019-03-19",6.0897,6.1038,5.9274,6.0332,8275540.0],["2019-03-20",6.0332,6.0897,5.9415,6.0332,9950848.0],["2019-03-21",6.0332,6.1179,5.9979,6.0756,9193990.0],["2019-03-22",6.0756,6.2873,6.0615,6.2308,16321800.0],["2019-03-25",6.2308,6.230808734893799,6.0967,6.0967,8063452.0],["2019-03-26",6.0967,6.1391,5.9062,5.9344,9113171.0],["2019-03-27",5.9344,5.9979,5.8286,5.9768,6808939.0],["2019-03-28",5.9768,6.3014,5.9203,6.1814,18195056.0],["2019-03-29",6.1814,6.4496,6.1814,6.4425,21343888.0],["2019-04-01",6.4425,6.5977,6.3225,6.5342,29427408.0],["2019-04-02",6.5342,6.534234046936035,6.3931,6.4143,17165214.0],["2019-04-03",6.4143,6.4919,6.3931,6.4637,12127515.0],["2019-04-04",6.4637,6.6895,6.463669776916504,6.5907,17857555.0],["2019-04-08",6.5907,6.6965,6.379,6.506,15022702.0],["2019-04-09",6.506,6.5483,6.4284,6.4637,9509344.0],["2019-04-10",6.4637,6.5695,6.379,6.499,10932786.0],["2019-04-11",6.499,6.5413,6.2873,6.3296,12531212.0],["2019-04-12",6.3296,6.4002,6.2873,6.379,6394103.0],["2019-04-15",6.379,6.5695,6.3719,6.379,11186111.0],["2019-04-16",6.379,6.4637,6.2873,6.4566,9035317.0],["2019-04-17",6.4566,6.5483,6.4566,6.5131,9384090.0],["2019-04-18",6.5131,6.5625,6.4496,6.4707,7297790.0],["2019-04-19",6.4707,6.5272,6.386,6.499,6599053.0],["2019-04-22",6.499,6.5201,6.379,6.4213,6889552.0],["2019-04-23",6.4213,6.4425,6.252,6.259,6413082.0],["2019-04-24",6.259,6.3084,6.1391,6.2731,7443272.0],["2019-04-25",6.2731,6.4002,6.1179,6.1391,7242680.0],["2019-04-26",6.1391,6.1814,6.0615,6.0897,5794521.0],["2019-05-06",6.0897,6.0896806716918945,5.4193,5.4969,11133545.0],["2019-05-07",5.4969,5.631,5.496942520141602,5.6098,5909566.0],["2019-05-08",5.6098,5.7016,5.4758,5.6522,5605830.0],["2019-05-09",5.6522,5.7157,5.5534,5.6169,5366245.0],["2019-05-10",5.6169,5.8074,5.5463,5.751,7022964.0],["2019-05-13",5.751,5.750972747802734,5.624,5.7016,5037147.0],["2019-05-14",5.7016,5.8004,5.5887,5.7298,5051280.0],["2019-05-15",5.7298,5.8074,5.7227,5.7863,5875383.0],["2019-05-16",5.7863,5.8357,5.7369,5.8215,3346219.0],["2019-05-17",5.8215,5.8356,5.5887,5.6028,4618120.0],["2019-05-20",5.6028,5.624,5.4828,5.5605,4070998.0],["2019-05-21",5.5605,5.7086,5.5252,5.6592,4324184.0],["2019-05-22",5.6592,5.7157,5.5816,5.6169,4430393.0],["2019-05-23",5.6169,5.6592,5.5111,5.5252,4800707.0],["2019-05-24",5.5252,5.6098,5.4899,5.5252,2815215.0],["2019-05-27",5.5252,5.6804,5.4969,5.6381,3649625.0],["2019-05-28",5.6381,5.6804,5.6028,5.624,2687487.0],["2019-05-29",5.624,5.6804,5.5887,5.6381,2546384.0],["2019-05-30",5.6381,5.6381,5.5534,5.5957,2511129.0],["2019-05-31",5.5957,5.6522,5.5675,5.5957,2377480.0],["2019-06-03",5.5957,5.6381,5.5111,5.5393,2494310.0],["2019-06-04",5.5393,5.5675,5.4264,5.4475,3324035.0],["2019-06-05",5.4475,5.5322,5.447547435760498,5.4758,2327325.0],["2019-06-06",5.4758,5.5605,5.4475,5.4828,3137875.0],["2019-06-10",5.4828,5.5393,5.4193,5.4687,2996138.0],["2019-06-11",5.4687,5.6451,5.468717098236084,5.631,3356575.0],["2019-06-12",5.631,5.7016,5.5887,5.6098,3189875.0],["2019-06-13",5.6098,5.624,5.5604,5.6098,2772211.0],["2019-06-14",5.6098,5.6419,5.520687580108643,5.5207,2646506.0],["2019-06-17",5.5207,5.6348,5.4779,5.5777,3249155.0],["2019-06-18",5.5777,5.5991,5.535,5.5706,2425540.0],["2019-06-19",5.5706,5.7775,5.570615768432617,5.7347,6019409.0],["2019-06-20",5.7347,5.8131,5.6919,5.7846,4674538.0],["2019-06-21",5.7846,5.8417,5.7775,5.806,3744340.0],["2019-06-24",5.806,5.8488,5.7989,5.8274,3065536.0],["2019-06-25",5.8274,5.8345,5.7133,5.7561,3174672.0],["2019-06-26",5.7561,5.7917,5.7133,5.7347,2556218.0],["2019-06-27",5.7347,5.7846,5.7133,5.7347,2387838.0],["2019-06-28",5.7347,5.7489,5.6063,5.6419,2897765.0],["2019-07-01",5.6419,5.8131,5.641942501068115,5.7989,4076616.0],["2019-07-02",5.7989,5.8274,5.7632,5.7846,2495220.0],["2019-07-03",5.7846,5.784595966339111,5.7061,5.7347,2421807.0],["2019-07-04",5.7347,5.7846,5.6776,5.6847,2576860.0],["2019-07-05",5.6847,5.7632,5.6776,5.7133,2325245.0],["2019-07-08",5.7133,5.7418,5.5421,5.5492,4203040.0],["2019-07-09",5.5492,5.5991,5.4993,5.5421,2438632.0],["2019-07-10",5.5421,5.592,5.4636,5.4708,2863016.0],["2019-07-11",5.4708,5.5492,5.470758438110352,5.4708,1925576.0],["2019-07-12",5.4708,5.5136,5.4494,5.4993,1814182.0],["2019-07-15",5.4993,5.5492,5.428,5.5278,2892955.0],["2019-07-16",5.5278,5.535,5.4351,5.4779,3041706.0],["2019-07-17",5.4779,5.4922,5.4565,5.4779,2897180.0],["2019-07-18",5.4779,5.477890968322754,5.3067,5.3138,5022290.0],["2019-07-19",5.3138,5.4137,5.313839912414551,5.3638,3167515.0],["2019-07-22",5.3638,5.4137,5.2924,5.3424,3283663.0],["2019-07-23",5.3424,5.4208,5.3138,5.3852,2486019.0],["2019-07-24",5.3852,5.4708,5.3566,5.4351,2735538.0],["2019-07-25",5.4351,5.4494,5.378,5.428,2066125.0],["2019-07-26",5.428,5.4565,5.3923,5.4565,1771829.0],["2019-07-29",5.4565,5.4636,5.3994,5.3994,2077186.0],["2019-07-30",5.3994,5.4636,5.399430274963379,5.4208,2442566.0],["2019-07-31",5.4208,5.5706,5.420828819274902,5.4922,5803414.0],["2019-08-01",5.4922,5.5136,5.3923,5.4208,3240220.0],["2019-08-02",5.4208,5.420828819274902,5.2853,5.3281,3323775.0],["2019-08-05",5.3281,5.328104496002197,5.2568,5.2853,3230201.0],["2019-08-06",5.2853,5.2924,5.0999,5.2282,3688513.0],["2019-08-07",5.2282,5.2568,5.1284,5.2282,2584484.0],["2019-08-08",5.2282,5.2782,5.1783,5.1997,2310877.0],["2019-08-09",5.1997,5.214,5.0713,5.0999,2152540.0],["2019-08-12",5.0999,5.135522842407227,5.0499,5.1355,3247471.0],["2019-08-13",5.1355,5.135522842407227,5.0499,5.0999,2325965.0],["2019-08-14",5.0999,5.1569,5.099859714508057,5.1141,1408615.0],["2019-08-15",5.1141,5.1569,5.0071,5.1427,2298964.0],["2019-08-16",5.1427,5.214,5.0999,5.1926,2744337.0],["2019-08-19",5.1926,5.3852,5.1783,5.3566,4338750.0],["2019-08-20",5.3566,5.356635570526123,5.2568,5.3138,4626658.0],["2019-08-21",5.3138,5.313839912414551,5.2639,5.2996,1726075.0],["2019-08-22",5.2996,5.3138,5.2425,5.2853,1758248.0],["2019-08-23",5.2853,5.2996,5.2496,5.2568,1588600.0],["2019-08-26",5.2568,5.256777763366699,5.1355,5.1783,1958695.0],["2019-08-27",5.1783,5.292442321777344,5.178318977355957,5.2924,2617898.0],["2019-08-28",5.2924,5.3352,5.2425,5.3067,3060171.0],["2019-08-29",5.3067,5.306705951690674,5.214,5.2568,2461508.0],["2019-08-30",5.2568,5.2853,5.1427,5.1498,3079373.0],["2019-09-02",5.1498,5.2568,5.1355,5.2496,4002833.0],["2019-09-03",5.2496,5.2853,5.2354,5.2782,2607638.0],["2019-09-04",5.2782,5.3709,5.2496,5.3566,5703653.0],["2019-09-05",5.3566,5.5064,5.356635570526123,5.4494,7466721.0],["2019-09-06",5.4494,5.4779,5.3923,5.4494,4165475.0],["2019-09-09",5.4494,5.5706,5.428,5.5564,6934554.0],["2019-09-10",5.5564,5.5706,5.4636,5.485,3920321.0],["2019-09-11",5.485,5.535,5.4565,5.4708,2222907.0],["2019-09-12",5.4708,5.5492,5.470758438110352,5.535,3121033.0],["2019-09-16",5.535,5.5777,5.5064,5.535,3460470.0],["2019-09-17",5.535,5.5492,5.378,5.4137,3718260.0],["2019-09-18",5.4137,5.4565,5.392298698425293,5.3923,1956695.0],["2019-09-19",5.3923,5.5706,5.3709,5.5635,5709177.0],["2019-09-20",5.5635,5.5706,5.5136,5.5492,2983890.0],["2019-09-23",5.5492,5.6063,5.4066,5.5777,5559542.0],["2019-09-24",5.5777,5.5849,5.5064,5.5278,2465453.0],["2019-09-25",5.5278,5.6562,5.4708,5.6205,6768359.0],["2019-09-26",5.6205,5.6562,5.4422,5.5777,6479200.0],["2019-09-27",5.5777,5.6847,5.5207,5.6705,5230947.0],["2019-09-30",5.6705,5.7846,5.6348,5.7489,6133715.0],["2019-10-08",5.7489,5.8274,5.6205,5.7347,6823060.0],["2019-10-09",5.7347,5.9059,5.6776,5.8987,8062644.0],["2019-10-10",5.8987,5.9629,5.8131,5.9558,7754022.0],["2019-10-11",5.9558,6.1127,5.8845,6.0414,7258035.0],["2019-10-14",6.0414,6.1484,5.9843,6.0414,6680063.0],["2019-10-15",6.0414,6.0414,5.9415,6.02,4854460.0],["2019-10-16",6.02,6.0556,5.8987,5.9344,4806100.0],["2019-10-17",5.9344,5.9843,5.8916,5.8987,2839413.0],["2019-10-18",5.8987,5.9415,5.7418,5.7489,5933655.0],["2019-10-21",5.7489,5.7632,5.6419,5.7133,3402020.0],["2019-10-22",5.7133,5.9059,5.713269233703613,5.806,5077813.0],["2019-10-23",5.806,5.8702,5.7917,5.8345,2920645.0],["2019-10-24",5.8345,5.8559,5.7703,5.7846,2138370.0],["2019-10-25",5.7846,5.913,5.7703,5.8845,2954801.0],["2019-10-28",5.8845,5.9772,5.8559,5.9629,3292705.0],["2019-10-29",5.9629,6.0699,5.913,6.02,6211968.0],["2019-10-30",6.02,6.0485,5.9272,6.0342,3208666.0],["2019-10-31",6.0342,6.0556,5.9344,6.0128,3031360.0],["2019-11-01",6.0128,6.0628,5.9201,6.0342,4020386.0],["2019-11-04",6.0342,6.0699,5.97,6.0057,2409031.0],["2019-11-05",6.0057,6.0342,5.9486,5.9986,2382900.0],["2019-11-06",5.9986,5.9985761642456055,5.7989,5.8987,5416905.0],["2019-11-07",5.8987,5.9558,5.806,5.9059,3346590.0],["2019-11-08",5.9059,6.0271,5.905850887298584,5.9843,3060473.0],["2019-11-11",5.9843,5.984310626983643,5.8488,5.97,3254079.0],["2019-11-12",5.97,5.9914,5.8987,5.9558,1732182.0],["2019-11-13",5.9558,5.9629,5.806,5.913,2593695.0],["2019-11-14",5.913,5.9272,5.8345,5.913,2017421.0],["2019-11-15",5.913,5.9415,5.8131,5.8845,1936756.0],["2019-11-18",5.8845,5.9201,5.8488,5.8916,1477125.0],["2019-11-19",5.8916,5.9772,5.8773,5.97,1871672.0],["2019-11-20",5.97,6.02,5.9486,5.9558,1562243.0],["2019-11-21",5.9558,6.02,5.8916,5.97,1813076.0],["2019-11-22",5.97,6.398,5.97004508972168,6.2696,14730085.0],["2019-11-25",6.2696,6.5977,6.269617080688477,6.4551,16718495.0],["2019-11-26",6.4551,6.5906,6.3837,6.4907,9429251.0],["2019-11-27",6.4907,7.0043,6.4265,6.8331,22169421.0],["2019-11-28",6.8331,6.9116,6.6976,6.8688,13610662.0],["2019-11-29",6.8688,6.9758,6.7832,6.9401,9700359.0],["2019-12-02",6.9401,7.3039,6.8973,7.0827,17265891.0],["2019-12-03",7.0827,7.2183,6.9258,7.1897,13523615.0],["2019-12-04",7.1897,7.189732074737549,6.933,7.097,10487815.0],["2019-12-05",7.097,7.1398,6.99,7.1327,7102156.0],["2019-12-06",7.1327,7.1327,6.99,7.0685,5974410.0],["2019-12-09",7.0685,7.1398,6.9971,7.097,7320290.0],["2019-12-10",7.097,7.2397,6.7475,6.8759,11542689.0],["2019-12-11",6.8759,6.9544,6.7974,6.8474,5627651.0],["2019-12-12",6.8474,6.883,6.7332,6.8188,4948199.0],["2019-12-13",6.8188,6.9758,6.8117,6.883,4333863.0],["2019-12-16",6.883,7.0899,6.8616,7.0827,7687781.0],["2019-12-17",7.0827,7.1612,6.9829,7.1113,5767032.0],["2019-12-18",7.1113,7.7389,7.0613,7.5606,16471284.0],["2019-12-19",7.5606,7.8816,7.4893,7.7746,12351674.0],["2019-12-20",7.7746,7.774611473083496,7.6106,7.7247,8000792.0],["2019-12-23",7.7247,7.7318,7.5749,7.6177,5350790.0],["2019-12-24",7.6177,7.9101,7.582,7.7532,8681220.0],["2019-12-25",7.7532,7.7532124519348145,7.5678,7.6676,5889665.0],["2019-12-26",7.6676,7.7247,7.5464,7.6462,4373084.0],["2019-12-27",7.6462,7.796,7.418,7.4608,6167915.0],["2019-12-30",7.4608,7.6106,7.3752,7.5892,4953347.0],["2019-12-31",7.5892,7.5892,7.4964,7.5535,4123889.0],["2020-01-02",7.5535,8.0742,7.553498268127441,7.9458,9058825.0],["2020-01-03",7.9458,8.0385,7.632,7.8459,10201813.0],["2020-01-06",7.8459,7.9743,7.7175,7.8673,5663858.0],["2020-01-07",7.8673,8.4308,7.8531,8.3024,9044204.0],["2020-01-08",8.3024,8.4879,8.2097,8.2454,6518833.0],["2020-01-09",8.2454,8.3952,8.2382,8.331,4427654.0],["2020-01-10",8.331,8.6091,8.2739,8.4308,4292953.0],["2020-01-13",8.4308,8.6163,8.281,8.438,5951220.0],["2020-01-14",8.438,8.5093,8.2882,8.3952,4796285.0],["2020-01-15",8.3952,8.5093,8.3167,8.4094,2420342.0],["2020-01-16",8.4094,8.6091,8.3809,8.5235,5251741.0],["2020-01-17",8.5235,8.6662,8.4308,8.6234,4578765.0],["2020-01-20",8.6234,9.0728,8.623398780822754,9.0014,7531687.0],["2020-01-21",9.0014,9.0514,8.2382,8.6733,11452014.0],["2020-01-22",8.6733,8.7518,8.3452,8.6519,8530876.0],["2020-01-23",8.6519,8.65192985534668,7.8031,7.9957,12659826.0],["2020-02-03",7.9957,7.995724201202393,7.196864604949951,7.1969,1079910.0],["2020-02-04",7.1969,7.8245,6.8117,7.689,11882035.0],["2020-02-05",7.689,8.3524,7.6462,8.0742,9923656.0],["2020-02-06",8.0742,8.3381,7.8459,8.1598,10346232.0],["2020-02-07",8.1598,8.4736,8.0671,8.3524,8255539.0],["2020-02-10",8.3524,8.4308,8.1669,8.3524,9480308.0],["2020-02-11",8.3524,8.5164,8.2311,8.4237,11784385.0],["2020-02-12",8.4237,8.5806,8.1669,8.5093,14093482.0],["2020-02-13",8.5093,8.509276390075684,8.0243,8.0457,11517030.0],["2020-02-14",8.0457,8.2026,7.7746,7.9244,10622478.0],["2020-02-17",7.9244,8.0528,7.8459,7.9601,15686758.0],["2020-02-18",7.9601,8.1098,7.8245,7.8816,12551277.0],["2020-02-19",7.8816,7.9529,7.8031,7.8245,8565762.0],["2020-02-20",7.8245,7.8816,7.6676,7.8459,11877110.0],["2020-02-21",7.8459,8.224,7.8103,7.9815,18231415.0],["2020-02-24",7.9815,8.3024,7.9601,8.2168,13111818.0],["2020-02-25",8.2168,8.4736,7.9886,8.4094,13831994.0],["2020-02-26",8.4094,9.1298,8.2168,8.8516,24906765.0],["2020-02-27",8.8516,9.3438,8.7589,8.8516,24721947.0],["2020-02-28",8.8516,8.98,8.4807,8.5021,17242934.0],["2020-03-02",8.5021,9.350931167602539,8.502142906188965,9.3509,11052393.0],["2020-03-03",9.3509,10.285309791564941,9.350931167602539,10.2853,7257741.0],["2020-03-04",10.2853,11.3053,9.8288,10.9843,69111190.0],["2020-03-05",10.9843,12.0685,10.8345,11.3766,51586354.0],["2020-03-06",11.3766,11.376609802246094,10.699,10.7775,37261517.0],["2020-03-09",10.7775,10.7774658203125,9.9287,9.9929,26289409.0],["2020-03-10",9.9929,11.0628,9.9501,11.0628,38450935.0],["2020-03-11",11.0628,11.1912,10.7275,10.8559,27460937.0],["2020-03-12",10.8559,11.0984,10.4708,10.7275,16233916.0],["2020-03-13",10.7275,11.0556,10.0214,10.8916,18621838.0],["2020-03-16",10.8916,11.5407,10.5421,10.7775,25525801.0],["2020-03-17",10.7775,11.3409,10.271,11.2411,19718899.0],["2020-03-18",11.2411,12.2397,11.241089820861816,11.5621,28814394.0],["2020-03-19",11.5621,11.9472,10.806,11.4051,19631050.0],["2020-03-20",11.4051,12.2254,11.3124,11.9972,21718336.0],["2020-03-23",11.9972,11.997153282165527,10.79886245727539,10.7989,20074878.0],["2020-03-24",10.7989,11.1127,9.8859,10.5136,23914553.0],["2020-03-25",10.5136,11.0485,10.485,10.7703,14069939.0],["2020-03-26",10.7703,11.0128,10.4993,10.7632,10509765.0],["2020-03-27",10.7632,11.3409,10.6419,10.913,17001734.0],["2020-03-30",10.913,11.0984,10.2853,10.9273,12460240.0],["2020-03-31",10.9273,11.3267,10.5849,10.699,15857296.0],["2020-04-01",10.699,10.7989,10.2996,10.3138,13371224.0],["2020-04-02",10.3138,10.485,10.0856,10.428,12371021.0],["2020-04-03",10.428,10.6776,10.1427,10.2782,11652745.0],["2020-04-07",10.2782,10.9486,10.278178215026855,10.8559,14679498.0],["2020-04-08",10.8559,11.1912,10.7703,10.8916,12962188.0],["2020-04-09",10.8916,11.2411,10.7347,11.02,11794001.0],["2020-04-10",11.02,11.2126,10.6134,10.7775,9346053.0],["2020-04-13",10.7775,11.7832,10.699,11.6263,17472278.0],["2020-04-14",11.6263,11.9758,11.4979,11.7832,14292708.0],["2020-04-15",11.7832,11.8973,10.8274,11.2268,21433800.0],["2020-04-16",11.2268,11.5121,10.9914,11.3695,15344529.0],["2020-04-17",11.3695,12.097,11.1983,11.7332,17711908.0],["2020-04-20",11.7332,12.7675,11.733242988586426,12.7104,24667505.0],["2020-04-21",12.7104,13.1098,12.2183,13.0029,18732158.0],["2020-04-22",13.0029,13.1455,12.5178,12.8388,13859179.0],["2020-04-23",12.8388,13.0528,12.6962,12.7817,8376095.0],["2020-04-24",12.7817,12.8174,12.2825,12.4679,10954970.0],["2020-04-27",12.4679,12.6034,12.1612,12.1897,11005707.0],["2020-04-28",12.1897,12.9315,11.7832,11.8688,23043534.0],["2020-04-29",11.8688,12.2825,11.6619,11.7475,12713775.0],["2020-04-30",11.7475,12.1826,11.747509002685547,11.7689,12392495.0],["2020-05-06",11.7689,12.0186,11.4551,11.9686,9375736.0],["2020-05-07",11.9686,12.6034,11.883,12.5107,10552007.0],["2020-05-08",12.5107,12.8031,12.2539,12.6748,12247493.0],["2020-05-11",12.6748,13.3096,12.475,12.7675,11735916.0],["2020-05-12",12.7675,13.3738,12.76747989654541,12.9815,9869347.0],["2020-05-13",12.9815,13.4665,12.7532,13.4522,13711269.0],["2020-05-14",13.4522,13.7589,13.2026,13.4094,11969271.0],["2020-05-15",13.4094,13.5449,12.9529,13.2168,8641041.0],["2020-05-18",13.2168,13.5093,13.0171,13.224,7259573.0],["2020-05-19",13.224,14.0086,13.223971366882324,13.7661,9651597.0],["2020-05-20",13.7661,13.9158,13.2668,13.4308,6668528.0],["2020-05-21",13.4308,13.5235,12.8602,12.9529,7569188.0],["2020-05-22",12.9529,12.952929496765137,11.9972,12.3395,11612495.0],["2020-05-25",12.3395,12.4608,12.1255,12.3752,7875578.0],["2020-05-26",12.3752,13.6163,12.375184059143066,13.6163,10226444.0],["2020-05-27",13.6163,14.0942,13.616268157958984,13.8445,12806459.0],["2020-05-28",13.8445,15.1213,13.5663,15.0143,17828140.0],["2020-05-29",15.0143,16.3909,14.8146,15.9273,16813287.0],["2020-06-01",15.9273,17.51070785522461,15.927254676818848,17.5107,12755736.0],["2020-06-02",17.5107,18.0385,15.7632,16.1912,25185907.0],["2020-06-03",16.1912,16.3338,15.7489,15.8702,12648356.0],["2020-06-04",15.8702,16.2696,15.5564,15.7917,8470113.0],["2020-06-05",15.7917,16.7546,15.791735649108887,16.1698,14161230.0],["2020-06-08",16.1698,16.6833,15.4779,15.5136,14419176.0],["2020-06-09",15.5136,15.7989,15.2853,15.6705,8708102.0],["2020-06-10",15.6705,17.0114,15.6419,16.398,13194486.0],["2020-06-11",16.398,16.5977,15.9344,16.077,9140108.0],["2020-06-12",16.077,17.2896,15.6419,17.2468,13303378.0],["2020-06-15",17.2468,18.3595,16.7618,17.7746,13118939.0],["2020-06-16",17.7746,18.331,17.5606,17.632,8899263.0],["2020-06-17",17.632,18.5735,17.3538,18.0314,10806780.0],["2020-06-18",18.0314,18.6876,17.5535,17.8959,9463057.0],["2020-06-19",17.8959,18.7233,17.8673,18.1812,11859738.0],["2020-06-22",18.1812,19.1156,18.181180953979492,18.9087,10635262.0],["2020-06-23",18.9087,19.5833,18.6001,18.9948,8226877.0],["2020-06-24",18.9948,19.5833,18.6576,19.0666,8285578.0],["2020-06-29",19.0666,20.0856,18.88,19.7196,8482808.0],["2020-06-30",19.7196,20.9969,19.719593048095703,20.9826,9820339.0],["2020-07-01",20.9826,21.3629,20.5377,21.162,7466881.0],["2020-07-02",21.162,21.1691,19.045053482055664,19.0451,21664373.0],["2020-07-03",19.0451,20.1645,18.8011,19.2101,18236169.0],["2020-07-06",19.2101,19.5258,17.5883,19.0092,21278691.0],["2020-07-07",19.0092,20.4515,18.4136,20.2291,30322532.0],["2020-07-08",20.2291,20.229089736938477,19.1455,19.7555,13785684.0],["2020-07-09",19.7555,20.2076,19.5187,19.6909,12134639.0],["2020-07-10",19.6909,19.8775,19.289,19.5258,8250268.0],["2020-07-13",19.5258,21.3772,19.52584457397461,21.3557,18767152.0],["2020-07-14",21.3557,22.633,20.4659,22.2527,18291335.0],["2020-07-15",22.2527,24.3768,21.6858,23.0205,17928530.0],["2020-07-16",23.0205,24.0395,21.7791,22.0948,14763919.0],["2020-07-17",22.0948,23.53,21.8867,23.4439,13436547.0],["2020-07-20",23.4439,24.9581,23.1138,24.7643,13136211.0],["2020-07-21",24.7643,26.5511,24.262,26.3574,13027276.0],["2020-07-22",26.3574,27.1252,25.8335,25.9842,11023716.0],["2020-07-23",25.9842,28.3236,25.8335,28.2303,15336960.0],["2020-07-24",28.2303,29.3067,25.4101,25.4101,16784578.0],["2020-07-27",25.4101,26.6875,23.6807,26.2354,11844825.0],["2020-07-28",26.2354,28.4025,25.7618,27.7998,10936529.0],["2020-07-29",27.7998,29.6512,27.6347,29.5005,11428627.0],["2020-07-30",29.5005,30.6343,28.7039,30.1678,10960548.0],["2020-07-31",30.1678,33.21044158935547,29.7803,33.2104,16506175.0],["2020-08-03",33.2104,35.2556,32.6579,34.8681,14424309.0],["2020-08-04",34.8681,35.7077,33.2463,34.1864,12895187.0],["2020-08-05",34.1864,35.7723,33.3898,35.7651,9104400.0],["2020-08-06",35.7651,38.0183,35.1623,37.5447,15651727.0],["2020-08-07",37.5447,38.1045,33.9783,36.454,17612401.0],["2020-08-10",36.454,36.45398712158203,32.9378,33.0167,17101730.0],["2020-08-11",33.0167,34.7174,32.578956604003906,32.579,13469922.0],["2020-08-12",32.579,34.3658,30.1391,33.6841,20282070.0],["2020-08-13",33.6841,34.0859,30.9357,32.8301,14359541.0],["2020-08-14",32.8301,34.4088,32.7584,34.05,10599747.0],["2020-08-17",34.05,37.5017,34.05003356933594,36.5903,11566557.0],["2020-08-18",36.5903,40.085,36.590328216552734,40.0563,10952168.0],["2020-08-19",40.0563,40.5443,37.3151,37.5878,12329085.0],["2020-08-20",37.5878,38.6068,35.6646,35.7579,11557592.0],["2020-08-21",35.7579,37.0783,35.435,35.8943,10084837.0],["2020-08-24",35.8943,36.2387,34.4447,35.9158,8847160.0],["2020-08-25",35.9158,36.9563,34.1003,34.5954,10037890.0],["2020-08-26",34.5954,35.0188,31.969,32.5287,18044633.0],["2020-08-27",32.5287,34.5165,32.3637,34.2151,12583688.0],["2020-08-28",34.2151,35.3991,34.21508026123047,34.782,8535174.0],["2020-08-31",34.782,35.1623,33.7415,33.8706,9971856.0],["2020-09-01",33.8706,34.5667,32.7225,34.4519,12170800.0],["2020-09-02",34.4519,35.0116,32.866,33.1674,10987524.0],["2020-09-03",33.1674,33.2965,32.1484,32.8229,9169807.0],["2020-09-04",32.8229,32.82293701171875,30.6486,31.725,10108781.0],["2020-09-07",31.725,32.6507,31.1509,31.4523,7619508.0],["2020-09-08",31.4523,32.1125,29.7803,30.95,10019289.0],["2020-09-09",30.95,30.950008392333984,29.0268,30.01,9836776.0],["2020-09-10",30.01,31.1581,29.6296,29.6727,6602934.0],["2020-09-11",29.6727,30.8208,29.2924,30.8065,6194514.0],["2020-09-14",30.8065,31.4523,29.0843,29.4789,10997002.0],["2020-09-15",29.4789,31.5384,29.478931427001953,30.9141,10694606.0],["2020-09-16",30.9141,31.2873,30.1606,30.9285,4815283.0],["2020-09-17",30.9285,32.3278,30.4262,31.8614,8239912.0],["2020-09-18",31.8614,34.3012,31.3447,34.1433,10083478.0],["2020-09-21",34.1433,36.045,34.05,34.7389,7654426.0],["2020-09-22",34.7389,34.8466,32.0766,32.3063,8558826.0],["2020-09-23",32.3063,32.7942,30.9213,31.7896,8252905.0],["2020-09-24",31.7896,31.78959846496582,29.0268,29.5507,11982543.0],["2020-09-25",29.5507,29.7014,27.9792,28.094,10531669.0],["2020-09-28",28.094,29.9023,28.093965530395508,29.2637,7542164.0],["2020-09-29",29.2637,31.4021,29.26365089416504,30.4979,9097658.0],["2020-09-30",30.4979,31.4882,29.8377,30.3544,7253776.0],["2020-10-09",30.3544,32.8445,30.354400634765625,32.8445,9831152.0],["2020-10-12",32.8445,35.2699,32.5861,34.6098,9365332.0],["2020-10-13",34.6098,35.1408,32.9378,33.9209,7512819.0],["2020-10-14",33.9209,34.4088,33.0813,33.2894,4344694.0],["2020-10-15",33.2894,33.6553,31.5026,32.2201,8074566.0],["2020-10-16",32.2201,32.8373,31.9403,32.335,4181301.0],["2020-10-19",32.335,32.6507,30.4979,30.8926,7215009.0],["2020-10-20",30.8926,30.9572,29.6583,30.785,6555286.0],["2020-10-21",30.785,30.9285,29.7014,30.3113,5561085.0],["2020-10-22",30.3113,31.1222,29.5794,30.706,8333050.0],["2020-10-23",30.706,31.0002,27.641881942749023,27.6419,17651285.0],["2020-10-26",27.6419,27.641881942749023,25.1231,27.24,18252416.0],["2020-10-27",27.24,28.7039,26.9817,27.6706,10679804.0],["2020-10-28",27.6706,28.5604,27.4122,28.1944,10860729.0],["2020-10-29",28.1944,28.7039,27.4481,28.1514,6813632.0],["2020-10-30",28.1514,28.5676,26.831,27.2687,6243433.0],["2020-11-02",27.2687,27.8213,26.9171,27.3405,6989438.0],["2020-11-03",27.3405,27.7352,26.8597,27.2185,5653778.0],["2020-11-04",27.2185,27.3764,26.7162,26.9315,5058396.0],["2020-11-05",26.9315,27.9648,26.1277,27.6993,9429062.0],["2020-11-06",27.6993,29.2708,26.7592,27.4481,13621816.0],["2020-11-09",27.4481,28.1155,26.2641,27.5845,9129974.0],["2020-11-10",27.5845,28.1227,27.2616,27.7065,6258088.0],["2020-11-11",27.7065,30.1104,27.4697,29.113,14878328.0],["2020-11-12",29.113,29.4072,27.6347,29.4,11156476.0],["2020-11-13",29.4,29.4,27.771,28.0581,8784035.0],["2020-11-16",28.0581,28.6896,26.8956,28.6393,8988649.0],["2020-11-17",28.6393,28.63934326171875,26.8669,26.9028,8938075.0],["2020-11-18",26.9028,27.1252,25.69,25.7402,8510807.0],["2020-11-19",25.7402,27.3979,25.2523,27.2831,10442216.0],["2020-11-20",27.2831,27.7567,26.8525,27.3692,5660939.0],["2020-11-23",27.3692,27.5342,25.9914,26.4004,9331413.0],["2020-11-24",26.4004,26.5511,25.5895,25.9412,8051638.0],["2020-11-25",25.9412,26.1206,23.6879,23.9678,18628720.0],["2020-11-26",23.9678,24.793,23.5946,24.6567,11884848.0],["2020-11-27",24.6567,24.8648,24.3266,24.427,6459693.0],["2020-11-30",24.427,25.5537,23.9175,25.1375,10692117.0],["2020-12-01",25.1375,25.6541,24.7787,25.2307,5552049.0],["2020-12-02",25.2307,25.934,25.159,25.5321,6259097.0],["2020-12-03",25.5321,26.3933,25.403,26.2067,8998294.0],["2020-12-04",26.2067,26.6085,25.7618,25.9053,5111155.0],["2020-12-07",25.9053,27.5916,25.905290603637695,26.9099,9478047.0],["2020-12-08",26.9099,27.6778,26.6301,27.4051,6902234.0],["2020-12-09",27.4051,27.9361,27.1826,27.3764,4655636.0],["2020-12-10",27.3764,28.1227,26.7018,28.0581,6572885.0],["2020-12-11",28.0581,29.0268,27.6275,28.1442,7742692.0],["2020-12-14",28.1442,28.144197463989258,26.2713,26.6301,9870507.0],["2020-12-15",26.6301,27.9361,26.2282,27.8069,10286078.0],["2020-12-16",27.8069,28.1298,27.0247,27.6491,5871573.0],["2020-12-17",27.6491,28.0437,26.9099,27.7854,6152812.0],["2020-12-18",27.7854,28.4025,27.6921,27.8213,4042104.0],["2020-12-21",27.8213,27.9863,25.1159,26.4794,10449008.0],["2020-12-22",26.4794,26.6588,25.6111,25.7977,7423451.0],["2020-12-23",25.7977,27.5342,25.797653198242188,27.3764,9192120.0],["2020-12-24",27.3764,27.728,25.9842,26.2928,6390506.0],["2020-12-25",26.2928,26.4937,25.2451,25.4604,11037761.0],["2020-12-28",25.4604,25.7905,24.9365,25.1159,8201555.0],["2020-12-29",25.1159,25.525,24.671,24.6854,4540486.0],["2020-12-30",24.6854,24.7643,23.9965,24.427,9595054.0],["2020-12-31",24.427,26.6229,24.2261,26.2139,12065189.0],["2021-01-04",26.2139,26.6946,25.5895,25.7259,9697508.0],["2021-01-05",25.7259,25.725893020629883,24.1831,25.0513,14264482.0],["2021-01-06",25.0513,26.3574,25.037,26.0919,13572100.0],["2021-01-07",26.0919,27.0176,25.6039,26.2067,11620649.0],["2021-01-08",26.2067,28.825916290283203,26.1995,28.8259,15740158.0],["2021-01-11",28.8259,31.7107,28.825916290283203,31.2514,23700804.0],["2021-01-12",31.2514,34.3801,29.9884,33.7056,21320174.0],["2021-01-13",33.7056,37.0281,33.0095,36.8558,21762715.0],["2021-01-14",36.8558,38.8579,34.4447,35.8799,17088553.0],["2021-01-15",35.8799,35.87990951538086,33.7271,35.2412,12102617.0],["2021-01-18",35.2412,37.3151,34.66,36.1598,10585006.0],["2021-01-19",36.1598,37.1572,33.3396,33.806,16114269.0],["2021-01-20",33.806,34.8681,32.6507,33.232,15397829.0],["2021-01-21",33.232,34.2151,32.4354,33.1387,11633887.0],["2021-01-22",33.1387,33.354,32.0766,32.6292,9915063.0],["2021-01-25",32.6292,34.6959,31.3088,34.66,18566744.0],["2021-01-26",34.66,34.65999221801758,32.0766,33.0167,13733617.0],["2021-01-27",33.0167,34.5308,32.6579,34.1936,9787819.0],["2021-01-28",34.1936,35.4493,32.9091,33.2822,9912523.0],["2021-01-29",33.2822,34.7174,33.28219985961914,33.9639,10667854.0],["2021-02-01",33.9639,35.9158,32.7081,35.2484,8515910.0],["2021-02-02",35.2484,38.0112,34.7461,37.4227,12341487.0],["2021-02-03",37.4227,37.7098,35.557,36.0234,10809633.0],["2021-02-04",36.0234,36.2387,33.153,33.3611,9917778.0],["2021-02-05",33.3611,36.6693,33.36113739013672,35.2054,11249904.0],["2021-02-08",35.2054,36.9635,33.9998,36.5257,8334816.0],["2021-02-09",36.5257,39.9559,36.2387,39.7549,7874318.0],["2021-02-10",39.7549,41.592,38.5135,39.6616,8066864.0],["2021-02-18",39.6616,41.1542,38.7575,40.0204,7167482.0],["2021-02-19",40.0204,42.9841,39.1091,40.8959,12191955.0],["2021-02-22",40.8959,43.4147,38.6785,39.4679,12823168.0],["2021-02-23",39.4679,39.4678955078125,35.5211,37.1644,10501379.0],["2021-02-24",37.1644,37.3151,33.4473,34.0859,11504399.0],["2021-02-25",34.0859,35.844,33.7558,34.3514,9599907.0],["2021-02-26",34.3514,34.3658,31.7752,32.6722,11855561.0],["2021-03-01",32.6722,34.66,32.672245025634766,34.2725,11220025.0],["2021-03-02",34.2725,35.9876,34.2151,35.8799,9381031.0],["2021-03-03",35.8799,36.6764,34.5236,35.8082,6313253.0],["2021-03-04",35.8082,37.3151,34.9327,35.9086,6813604.0],["2021-03-05",35.9086,36.2244,33.7845,35.7723,6557047.0],["2021-03-08",35.7723,37.4586,34.7676,34.947,5593617.0],["2021-03-09",34.947,34.94702911376953,31.5743,32.9019,8592012.0],["2021-03-10",32.9019,35.0547,32.90187454223633,34.05,6669074.0],["2021-03-11",34.05,36.0234,33.6482,34.1146,5882658.0],["2021-03-12",34.1146,34.782,33.5334,34.5236,5233780.0],["2021-03-15",34.5236,35.3058,33.9424,34.9399,5962279.0],["2021-03-16",34.9399,37.1716,34.1146,36.4827,8955516.0],["2021-03-17",36.4827,39.1019,36.0234,38.7646,6838700.0],["2021-03-18",38.7646,39.4177,36.6047,38.248,8785095.0],["2021-03-19",38.248,38.6068,36.5975,38.6068,6548248.0],["2021-03-22",38.6068,39.0373,37.1142,37.4371,6336395.0],["2021-03-23",37.4371,37.6595,36.497,37.1214,4175471.0],["2021-03-24",37.1214,37.12135314941406,33.4114,34.8753,9410503.0],["2021-03-25",34.8753,35.6359,33.7558,35.1623,4449809.0],["2021-03-26",35.1623,36.8702,35.1623,36.2602,4351525.0],["2021-03-29",36.2602,36.741,34.8537,36.5042,4123819.0],["2021-03-30",36.5042,37.9179,36.504215240478516,37.5017,4167924.0],["2021-03-31",37.5017,37.5232,34.8753,35.3561,9470068.0],["2021-04-01",35.3561,36.619,35.35606002807617,36.5903,4807933.0],["2021-04-02",36.5903,38.6068,36.3894,37.595,6045028.0],["2021-04-06",37.595,38.1762,36.7267,37.4586,3754419.0],["2021-04-07",37.4586,40.5371,37.3151,40.4367,8569641.0],["2021-04-08",40.4367,40.616,38.7503,39.4033,7696002.0],["2021-04-09",39.4033,39.5612,37.6093,38.37,5836559.0],["2021-04-12",38.37,38.6785,35.7005,35.8727,6372772.0],["2021-04-13",35.8727,36.4037,34.3801,36.0593,8246661.0],["2021-04-14",36.0593,38.11880874633789,36.059303283691406,38.1188,6156139.0],["2021-04-15",38.1188,38.11880874633789,36.2244,37.0855,5528962.0],["2021-04-16",37.0855,37.6667,36.6262,37.6093,4970396.0],["2021-04-19",37.6093,38.7431,36.863,38.4633,5362857.0],["2021-04-20",38.4633,38.8292,37.0783,37.9251,4521103.0],["2021-04-21",37.9251,39.023,37.3151,38.6283,3996162.0],["2021-04-22",38.6283,39.7191,38.0686,39.5468,5342201.0],["2021-04-23",39.5468,40.1496,38.8579,39.2167,4776354.0],["2021-04-26",39.2167,40.1783,37.9466,37.9896,6342908.0],["2021-04-27",37.9896,38.6068,37.2003,37.5304,5508876.0],["2021-04-28",37.5304,38.492,37.1931,37.3008,4799774.0],["2021-04-29",37.3008,40.817,36.82,40.3218,10869736.0],["2021-04-30",40.3218,40.4941,39.5181,39.8697,4506264.0],["2021-05-06",39.8697,40.9031,38.6068,40.1998,6044396.0],["2021-05-07",40.1998,41.5489,37.3151,37.6739,8549808.0],["2021-05-10",37.6739,37.67390441894531,34.6672,37.1214,9017112.0],["2021-05-11",37.1214,37.638,35.5139,36.7482,4036415.0],["2021-05-12",36.7482,37.2218,35.6359,36.5114,3819783.0],["2021-05-13",36.5114,36.51139450073242,34.8466,35.2556,6251952.0],["2021-05-14",35.2556,35.4422,33.9137,34.3586,10397414.0],["2021-05-17",34.3586,35.7866,34.1505,34.904,5821285.0],["2021-05-18",34.904,34.90397262573242,33.5621,34.5739,10527315.0],["2021-05-19",34.5739,35.6503,34.1218,35.3848,4430263.0],["2021-05-20",35.3848,38.9225,35.384761810302734,37.2792,9637568.0],["2021-05-21",37.2792,38.535,36.2387,38.2121,4869893.0],["2021-05-24",38.2121,38.3484,36.3822,37.7098,5007489.0],["2021-05-25",37.7098,38.3341,37.1644,38.1475,4628699.0],["2021-05-26",38.1475,38.8938,37.4514,38.7503,3130405.0],["2021-05-27",38.7503,39.267,38.2623,39.267,5372624.0],["2021-05-28",39.267,39.2669677734375,37.4873,38.1619,5075307.0],["2021-05-31",38.1619,38.3269,36.863,37.6595,4590133.0],["2021-06-01",37.6595,40.5228,37.351,39.5397,6824097.0],["2021-06-02",39.5397,39.6186,38.1834,38.8795,3467080.0],["2021-06-03",38.8795,38.9584,37.8892,38.5207,2509900.0],["2021-06-04",38.5207,38.6498,37.5017,37.6021,2533583.0],["2021-06-07",37.6021,38.248,36.8845,37.8748,3355279.0],["2021-06-08",37.8748,38.6283,37.2218,38.291,2670471.0],["2021-06-09",38.291,39.6388,37.6208,39.2784,3334908.0],["2021-06-10",39.2784,40.2081,38.5793,39.4442,3709786.0],["2021-06-11",39.4442,39.5523,38.7018,39.2712,3069012.0],["2021-06-15",39.2712,40.273,37.7865,40.0712,4419925.0],["2021-06-16",40.0712,40.07117462158203,37.837,38.1253,4444287.0],["2021-06-17",38.1253,39.5379,37.9955,39.1126,3297041.0],["2021-06-18",39.1126,39.6532,37.5703,38.7595,6006263.0],["2021-06-21",38.7595,38.918,37.4046,38.5649,4794955.0],["2021-06-22",38.5649,40.9432,38.2478,40.273,7268518.0],["2021-06-23",40.273,44.3017,40.2658,44.0423,13786821.0],["2021-06-24",44.0423,44.3954,42.2333,42.7522,8566517.0],["2021-06-25",42.7522,43.7756,41.1234,43.6747,6180398.0],["2021-06-28",43.6747,43.999,41.5126,41.5486,6909880.0],["2021-06-29",41.5486,42.2333,41.3396,41.8009,2685616.0],["2021-06-30",41.8009,42.1324,40.5757,42.0531,3408540.0],["2021-07-01",42.0531,46.26202392578125,42.0531120300293,46.262,15378142.0],["2021-07-02",46.262,46.26202392578125,43.0621,43.8981,10345808.0],["2021-07-05",43.8981,45.0296,42.4495,43.2279,8006043.0],["2021-07-06",43.2279,44.4314,43.22786331176758,43.8909,7036276.0],["2021-07-07",43.8909,43.89091110229492,42.5792,43.6747,6090472.0],["2021-07-08",43.6747,44.0062,40.3739,41.2964,11383152.0],["2021-07-09",41.2964,41.2963752746582,38.8172,40.1432,11819017.0],["2021-07-12",40.1432,40.3595,38.918,39.3505,8545048.0],["2021-07-13",39.3505,39.7757,38.3415,39.0117,7558484.0],["2021-07-14",39.0117,39.4081,38.1253,38.8244,4875562.0],["2021-07-15",38.8244,41.2243,38.2118,41.0802,7360425.0],["2021-07-16",41.0802,41.08016586303711,38.9901,39.1631,6677131.0],["2021-07-19",39.1631,39.7324,38.5793,39.3216,3567258.0],["2021-07-20",39.3216,40.5396,37.4766,39.718,4778974.0],["2021-07-21",39.718,40.4676,39.4081,39.9487,3908382.0],["2021-07-22",39.9487,40.2153,37.9667,39.4658,8208110.0],["2021-07-23",39.4658,39.46578598022461,36.7703,37.1523,10972923.0],["2021-07-26",37.1523,37.2965,35.2136,36.6046,8524024.0],["2021-07-27",36.6046,37.246,35.8839,36.1433,6218776.0],["2021-07-28",36.1433,37.4406,35.747,36.2514,5185005.0],["2021-07-29",36.2514,38.1253,36.251441955566406,37.1091,7118267.0],["2021-07-30",37.1091,37.4766,36.374,36.9001,2915872.0],["2021-08-02",36.9001,40.5901,36.3595,40.5901,10684445.0],["2021-08-03",40.5901,42.3126,40.3595,41.2892,7059741.0],["2021-08-04",41.2892,43.6026,41.289161682128906,41.6783,8061001.0],["2021-08-05",41.6783,42.9324,40.6117,40.7775,4162437.0],["2021-08-06",40.7775,42.5216,40.6477,42.3774,5911335.0],["2021-08-09",42.3774,43.4657,41.2892,42.4639,5373530.0],["2021-08-10",42.4639,43.3936,41.1594,43.0044,4383954.0],["2021-08-11",43.0044,43.4297,41.981,42.8387,3339931.0],["2021-08-12",42.8387,42.9107,40.9937,41.2243,4476756.0],["2021-08-13",41.2243,41.318,40.3955,40.5901,2815411.0],["2021-08-16",40.5901,41.4766,40.3595,40.6045,3364671.0],["2021-08-17",40.6045,40.9,39.4081,39.7901,3458986.0],["2021-08-18",39.7901,41.1522,39.2784,39.7396,2828129.0],["2021-08-19",39.7396,41.0225,39.2784,40.4459,3001752.0],["2021-08-20",40.4459,40.7991,39.8045,40.5757,2662301.0],["2021-08-23",40.5757,41.3396,40.0856,40.554,2183704.0],["2021-08-24",40.554,40.936,39.6532,40.2081,2642356.0],["2021-08-25",40.2081,43.2423,39.8838,42.4567,4263010.0],["2021-08-26",42.4567,43.5666,40.3955,42.2621,5742916.0],["2021-08-27",42.2621,43.1342,40.273,40.8063,4992150.0],["2021-08-30",40.8063,40.80629348754883,37.5127,38.3775,10693802.0],["2021-08-31",38.3775,39.7469,37.5559,38.2406,7053562.0],["2021-09-01",38.2406,40.8495,37.801,40.345,7380987.0],["2021-09-02",40.345,42.3486,38.0676,38.8964,7311852.0],["2021-09-03",38.8964,38.9036,37.8514,38.3631,5046353.0],["2021-09-06",38.3631,38.4063,37.4983,38.1325,5281767.0],["2021-09-07",38.1325,38.1973,36.7559,37.3325,8821783.0],["2021-09-08",37.3325,37.6712,36.5397,36.9289,5100986.0],["2021-09-09",36.9289,37.4478,36.1577,36.4893,5754632.0],["2021-09-10",36.4893,36.9505,35.9055,36.6695,5477089.0],["2021-09-13",36.6695,36.66945266723633,34.5938,35.3794,9706626.0],["2021-09-14",35.3794,36.7343,34.9542,36.2514,8743633.0],["2021-09-15",36.2514,37.4622,35.8911,37.0442,7186541.0],["2021-09-16",37.0442,37.3974,35.3722,35.5668,5644965.0],["2021-09-17",35.5668,35.566768646240234,32.2876,32.8209,13808070.0],["2021-09-22",32.8209,34.4281,31.711,33.4767,7367545.0],["2021-09-23",33.4767,34.0749,32.8065,33.1596,4119111.0],["2021-09-24",33.1596,33.5488,31.7182,31.8551,9130559.0],["2021-09-27",31.8551,33.4119,31.8551,32.129,7111024.0],["2021-09-28",32.129,32.5758,31.4155,31.4948,3715852.0],["2021-09-29",31.4948,31.9272,30.7236,31.257,4829358.0],["2021-09-30",31.257,32.5614,30.9182,31.6389,3623413.0],["2021-10-08",31.6389,33.6065,31.2281,33.4119,8152002.0],["2021-10-11",33.4119,33.4839,32.3452,33.1524,4316929.0],["2021-10-12",33.1524,35.2857,32.4173,34.7956,5619572.0],["2021-10-13",34.7956,35.2136,33.8875,34.2118,2805975.0],["2021-10-14",34.2118,34.565,34.0677,34.1398,1370508.0],["2021-10-15",34.1398,34.13977813720703,32.3596,33.6425,6483587.0],["2021-10-18",33.6425,33.9812,32.756,32.9362,2389916.0],["2021-10-19",32.9362,34.1182,32.8641,33.6569,3137916.0],["2021-10-20",33.6569,34.0461,32.9434,33.1452,2048511.0],["2021-10-21",33.1452,33.4119,32.4461,32.5831,1674414.0],["2021-10-22",32.5831,33.5128,32.58305358886719,32.9866,1928167.0],["2021-10-25",32.9866,33.2461,31.9344,32.1146,2877742.0],["2021-10-26",32.1146,33.2173,32.0714,32.1506,4677338.0],["2021-10-27",32.1506,33.2173,31.3506,31.7903,4940835.0],["2021-10-28",31.7903,32.129,29.9453,30.5218,6923741.0],["2021-10-29",30.5218,30.5435,29.5489,30.3417,4503476.0],["2021-11-01",30.3417,32.4029,29.9164,31.9921,7500808.0],["2021-11-02",31.9921,32.7921,31.2858,31.7326,9475285.0],["2021-11-03",31.7326,34.5073,31.732622146606445,33.8731,11509742.0],["2021-11-04",33.8731,34.2335,32.2876,32.5614,7265304.0],["2021-11-05",32.5614,32.6984,31.5452,31.7182,5344298.0],["2021-11-08",31.7182,31.8912,30.7453,31.2065,3606981.0],["2021-11-09",31.2065,33.7001,30.8966,33.2317,7308860.0],["2021-11-10",33.2317,34.4281,32.6479,34.1974,5850344.0],["2021-11-11",34.1974,34.392,33.1596,33.9812,5647003.0],["2021-11-12",33.9812,35.8118,33.7866,35.3145,6368748.0],["2021-11-15",35.3145,36.6839,34.6515,35.0262,4773927.0],["2021-11-16",35.0262,36.4172,34.774,35.8767,3734623.0],["2021-11-17",35.8767,36.165,35.3001,35.6749,1966898.0],["2021-11-18",35.6749,35.783,34.5938,34.8677,1860985.0],["2021-11-19",34.8677,35.6749,34.5938,34.9181,1980998.0],["2021-11-22",34.9181,35.747,34.9037,35.0839,2047155.0],["2021-11-23",35.0839,35.1271,34.0893,34.7308,2136277.0],["2021-11-24",34.7308,35.7542,34.4497,35.3938,2300589.0],["2021-11-25",35.3938,35.8839,34.8821,35.0767,1271834.0],["2021-11-26",35.0767,35.1632,34.6659,34.9253,687824.0],["2021-11-29",34.9253,36.3595,34.2335,35.5956,3530462.0],["2021-11-30",35.5956,36.8424,35.3217,36.6118,5478865.0],["2021-12-01",36.6118,36.9938,35.2136,35.7614,2802377.0],["2021-12-02",35.7614,35.7613639831543,34.5794,34.8028,2564764.0],["2021-12-03",34.8028,36.3956,34.80282211303711,36.2442,2914091.0],["2021-12-06",36.2442,37.9307,36.1073,36.7631,3732209.0],["2021-12-07",36.7631,38.3055,36.7631,37.8226,5927541.0],["2021-12-08",37.8226,38.6154,36.8929,37.4766,2711360.0],["2021-12-09",37.4766,38.4136,36.4677,38.3271,4212640.0],["2021-12-10",38.3271,40.1072,36.9001,39.0478,7428743.0],["2021-12-13",39.0478,42.954,38.2694,40.1721,18574587.0],["2021-12-14",40.1721,40.17207336425781,38.0892,39.2712,6688559.0],["2021-12-15",39.2712,39.8045,38.4136,39.7973,3111752.0],["2021-12-16",39.7973,40.0279,38.2478,39.1487,3664922.0],["2021-12-17",39.1487,40.273,38.5649,40.0568,3477940.0],["2021-12-20",40.0568,41.9234,39.1343,39.6892,4237749.0],["2021-12-21",39.6892,40.482,38.9253,39.6892,2409871.0],["2021-12-22",39.6892,39.9415,37.9091,38.4496,4697248.0],["2021-12-23",38.4496,38.5577,37.1595,37.9955,3951476.0],["2021-12-24",37.9955,38.3054,36.8136,37.1595,2785159.0],["2021-12-27",37.1595,37.873,36.0785,37.5919,3474394.0],["2021-12-28",37.5919,37.591949462890625,36.3307,37.1307,3815102.0],["2021-12-29",37.1307,38.3919,36.5397,36.9361,2961803.0],["2021-12-30",36.9361,39.1919,36.7559,37.9379,5096041.0],["2021-12-31",37.9379,39.0622,37.6352,38.5865,4176741.0],["2022-01-04",38.5865,38.918,35.8551,36.6262,4113930.0],["2022-01-05",36.6262,38.2334,35.3145,36.1505,7747073.0],["2022-01-06",36.1505,39.7685,36.028,39.7613,13105292.0],["2022-01-07",39.7613,42.7162,39.1343,40.8495,15534209.0],["2022-01-10",40.8495,41.6423,39.0478,39.8117,7020366.0],["2022-01-11",39.8117,40.2081,37.9667,38.3415,4596407.0],["2022-01-12",38.3415,38.8892,37.1595,37.4766,5791168.0],["2022-01-13",37.4766,37.9091,35.5019,35.8839,7152069.0],["2022-01-14",35.8839,36.0208,34.601,35.0407,4998851.0],["2022-01-17",35.0407,36.9721,34.4641,36.864,5368889.0],["2022-01-18",36.864,37.7649,35.8262,37.3974,3471936.0],["2022-01-19",37.3974,40.3018,36.9505,39.0622,5986502.0],["2022-01-20",39.0622,40.1288,38.6658,39.3144,3398469.0],["2022-01-21",39.3144,41.1739,38.5577,39.0262,6028239.0],["2022-01-24",39.0262,40.482,38.673,38.8892,4372680.0],["2022-01-25",38.8892,39.4874,37.4766,37.7361,2047760.0],["2022-01-26",37.7361,38.1901,36.1145,37.2821,4242967.0],["2022-01-27",37.2821,37.873,36.0352,36.3307,2635694.0],["2022-01-28",36.3307,36.9073,35.3145,35.3938,2150385.0],["2022-02-07",35.3938,38.8388,35.393802642822266,38.5361,4188285.0],["2022-02-08",38.5361,40.0351,38.3703,39.1271,6754671.0],["2022-02-09",39.1271,39.9198,38.918,39.2279,4624841.0],["2022-02-10",39.2279,40.1432,39.0117,39.4802,3231491.0],["2022-02-11",39.4802,40.554,37.9811,38.2118,3727076.0],["2022-02-14",38.2118,38.2838,35.8911,36.1577,3776449.0],["2022-02-15",36.1577,37.0082,35.574,36.6478,3243107.0],["2022-02-16",36.6478,38.1469,36.6478271484375,37.7649,3382068.0],["2022-02-17",37.7649,38.1253,36.655,37.0803,3056576.0],["2022-02-18",37.0803,37.5343,36.3956,37.246,2620801.0],["2022-02-21",37.246,37.24601364135742,35.3145,36.0424,6754555.0],["2022-02-22",36.0424,36.04243469238281,33.3398,33.6569,9626464.0],["2022-02-23",33.6569,34.2263,32.9146,33.8515,5870036.0],["2022-02-24",33.8515,33.8587,32.0281,33.3686,7345157.0],["2022-02-25",33.3686,34.1254,33.2029,33.6497,4239342.0],["2022-02-28",33.6497,35.8406,33.649696350097656,35.3145,6979267.0],["2022-03-01",35.3145,35.6749,34.9758,35.5596,3660672.0],["2022-03-02",35.5596,35.559566497802734,34.2767,34.5217,2965690.0],["2022-03-03",34.5217,35.2713,34.3848,34.7308,2398653.0],["2022-03-04",34.7308,34.81,33.9019,34.1542,2698156.0],["2022-03-07",34.1542,34.2839,33.2317,33.4551,3975206.0],["2022-03-08",33.4551,34.0389,31.2137,31.5308,7939696.0],["2022-03-09",31.5308,32.6263,30.5363,31.9128,5155555.0],["2022-03-10",31.9128,33.1524,31.912797927856445,32.6551,3332786.0],["2022-03-11",32.6551,32.655128479003906,31.048,31.711,3306615.0],["2022-03-14",31.711,31.747,30.6299,30.6588,2721455.0],["2022-03-15",30.6588,30.658771514892578,28.2516,28.3669,5505173.0],["2022-03-16",28.3669,28.9723,26.5219,27.9273,10983354.0],["2022-03-17",27.9273,30.723636627197266,27.927303314208984,30.7236,9982021.0],["2022-03-18",30.7236,32.1578,30.493,30.911,5347638.0],["2022-03-21",30.911,31.4948,30.7741,31.3723,2900129.0],["2022-03-22",31.3723,32.4966,30.8317,32.0858,3328855.0],["2022-03-23",32.0858,33.5632,31.9272,33.5272,3557366.0],["2022-03-24",33.5272,33.52717590332031,31.6389,31.92,4644413.0],["2022-03-25",31.92,32.2155,30.5867,30.7885,3499113.0],["2022-03-28",30.7885,30.78849983215332,29.9669,30.1615,2779675.0],["2022-03-29",30.1615,30.7885,29.621,29.8516,2172891.0],["2022-03-30",29.8516,31.5452,29.7074,31.5092,3825077.0],["2022-03-31",31.5092,33.1452,30.1615,30.4642,3827097.0],["2022-04-01",30.4642,30.464183807373047,29.3255,29.4624,6198437.0],["2022-04-06",29.4624,29.8228,28.6192,29.0156,5400434.0],["2022-04-07",29.0156,29.7795,28.1075,29.066,5570280.0],["2022-04-08",29.066,30.6516,28.8426,30.1255,5860546.0],["2022-04-11",30.1255,31.5957,29.7651,30.9543,6888232.0],["2022-04-12",30.9543,32.6335,29.9309,32.5038,8400412.0],["2022-04-13",32.5038,32.5037727355957,30.8606,31.1777,5643014.0],["2022-04-14",31.1777,31.3362,29.7363,30.9254,4296567.0],["2022-04-15",30.9254,31.3434,29.7795,30.6516,3073002.0],["2022-04-18",30.6516,30.65156364440918,29.7074,30.0894,2176694.0],["2022-04-19",30.0894,30.911,29.7291,30.32,1936386.0],["2022-04-20",30.32,30.5002,29.5489,29.9092,2872407.0],["2022-04-21",29.9092,30.1831,29.0516,29.1813,4307735.0],["2022-04-22",29.1813,29.8732,28.3093,29.3687,4097237.0],["2022-04-25",29.3687,29.4912,27.7471,27.7687,5535240.0],["2022-04-26",27.7687,28.5111,26.7309,27.012,3877373.0],["2022-04-27",27.012,29.5417,26.6805,29.4768,5831018.0],["2022-04-28",29.4768,29.476816177368164,26.5291,26.6661,10386350.0],["2022-04-29",26.6661,26.8895,25.4192,26.14,7537481.0],["2022-05-05",26.14,26.2192,25.2319,25.9454,6752545.0],["2022-05-06",25.9454,27.3003,24.9003,26.5147,6030469.0],["2022-05-09",26.5147,28.3021,26.3778,28.0354,4838164.0],["2022-05-10",28.0354,28.03540802001953,26.9544,27.3579,7267980.0],["2022-05-11",27.3579,28.6768,27.0264,27.9778,5992424.0],["2022-05-12",27.9778,28.6696,27.3003,28.5111,3695988.0],["2022-05-13",28.5111,29.1525,27.9561,28.0138,2379492.0],["2022-05-16",28.0138,28.7417,27.7543,28.684,2196979.0],["2022-05-17",28.684,29.0804,27.8841,28.6768,2266321.0],["2022-05-18",28.6768,29.4408,28.3237,28.9723,2073812.0],["2022-05-19",28.9723,29.2606,28.475,29.1669,1777473.0],["2022-05-20",29.1669,29.621,28.7057,29.5705,2658467.0],["2022-05-23",29.5705,29.8228,29.1309,29.484,1341555.0],["2022-05-24",29.484,29.8228,28.6912,28.6912,2257742.0],["2022-05-25",28.6912,29.2174,28.3958,29.0588,2982478.0],["2022-05-26",29.0588,29.4552,28.7201,29.0228,2082795.0],["2022-05-27",29.0228,29.1525,28.4678,28.8138,1864525.0],["2022-05-30",28.8138,29.4552,28.1219,28.3958,2756468.0],["2022-05-31",28.3958,28.5399,27.5742,28.0138,3726126.0],["2022-06-01",28.0138,29.5129,27.7976,28.6985,3874885.0],["2022-06-02",28.6985,29.8372,28.5039,29.693,3525385.0],["2022-06-06",29.693,31.3074,29.5489,30.7453,3809687.0],["2022-06-07",30.7453,30.9543,30.3777,30.7236,2496754.0],["2022-06-08",30.7236,31.9344,30.5218,30.9759,3258880.0],["2022-06-09",30.9759,31.4227,30.6948,31.0119,2728211.0],["2022-06-10",31.0119,31.8335,30.4714,30.8101,2815174.0],["2022-06-13",30.8101,31.4732,30.5435,31.4443,2825503.0],["2022-06-14",31.4443,31.7831,30.32,31.1849,3222965.0],["2022-06-15",31.1849,31.9849,31.184885025024414,31.2373,3529148.0],["2022-06-16",31.2373,31.2751,30.3762,30.4992,1702791.0],["2022-06-17",30.4992,30.679,29.4393,30.1491,4032273.0],["2022-06-20",30.1491,33.1394,30.14905548095703,32.9312,6114854.0],["2022-06-21",32.9312,33.3191,31.6821,31.9659,2933101.0],["2022-06-22",31.9659,32.0795,30.4046,30.8209,2996250.0],["2022-06-23",30.8209,31.7294,30.3289,31.6064,2352851.0],["2022-06-24",31.6064,32.1174,30.8493,30.8588,2845010.0],["2022-06-27",30.8588,31.4171,30.679,30.9345,3583047.0],["2022-06-28",30.9345,31.6537,30.3289,30.5654,4477158.0],["2022-06-29",30.5654,31.701,30.4708,30.925,4689909.0],["2022-06-30",30.925,32.5148,30.4897,31.6064,6687243.0],["2022-07-01",31.6064,33.7355,31.4266,32.7608,4843230.0],["2022-07-04",32.7608,33.9721,32.0606,33.6882,4156583.0],["2022-07-05",33.6882,34.1235,33.0542,33.3475,4146737.0],["2022-07-06",33.3475,33.6125,32.5148,32.7419,1972583.0],["2022-07-07",32.7419,32.7514,31.5401,31.8902,2674593.0],["2022-07-08",31.8902,32.4864,31.6821,31.6915,1773857.0],["2022-07-11",31.6915,32.089,30.8588,31.3792,1965927.0],["2022-07-12",31.3792,31.9849,30.9818,31.5212,2508140.0],["2022-07-13",31.5212,33.2624,31.436,31.6537,4176392.0],["2022-07-14",31.6537,32.0322,30.9818,31.1994,2319560.0],["2022-07-15",31.1994,31.6064,30.5654,30.6222,2312251.0],["2022-07-18",30.6222,31.7672,30.6033,31.5969,3156650.0],["2022-07-19",31.5969,31.596891403198242,30.6317,30.9061,2760849.0],["2022-07-20",30.9061,31.5023,30.802,31.0386,3280174.0],["2022-07-21",31.0386,31.1143,30.4046,30.4708,2025192.0],["2022-07-22",30.4708,30.7925,28.3889,28.7675,5551336.0],["2022-07-25",28.7675,30.1396,28.767459869384766,29.1365,4015567.0],["2022-07-26",29.1365,29.8084,28.7675,28.8242,3148386.0],["2022-07-27",28.8242,29.1933,28.6161,28.7959,2194938.0],["2022-07-28",28.7959,29.1649,28.4836,28.8053,2000637.0],["2022-07-29",28.8053,29.1081,28.0672,28.3606,3146421.0],["2022-08-01",28.3606,28.5309,27.736,28.1051,3098485.0],["2022-08-02",28.1051,28.124,26.6004,27.2345,4428128.0],["2022-08-03",27.2345,27.5183,25.7393,25.7677,5856678.0],["2022-08-04",25.7677,26.1273,23.9413,24.5659,11442133.0],["2022-08-05",24.5659,26.5437,24.424,26.3733,9129636.0],["2022-08-08",26.3733,27.1588,26.0894,26.1651,4429224.0],["2022-08-09",26.1651,26.1935,25.181,25.5027,6873112.0],["2022-08-10",25.5027,25.5122,24.2536,24.6795,6142299.0],["2022-08-11",24.6795,25.304,24.547,25.181,3706100.0],["2022-08-12",25.181,26.2125,24.8214,25.692,4898459.0],["2022-08-15",25.692,25.691991806030273,25.181,25.3229,3079983.0],["2022-08-16",25.3229,25.6352,25.0958,25.2283,2109966.0],["2022-08-17",25.2283,25.3892,24.7078,25.0864,2791820.0],["2022-08-18",25.0864,25.1148,24.5659,24.6416,3379690.0],["2022-08-19",24.6416,25.0864,24.4145,24.424,2531340.0],["2022-08-22",24.424,24.6605,23.9413,24.3009,4527517.0],["2022-08-23",24.3009,24.300935745239258,23.5439,23.6385,6401737.0],["2022-08-24",23.6385,23.8372,22.3421,22.5124,8194737.0],["2022-08-25",22.5124,24.764619827270508,22.512432098388672,24.7646,5604118.0],["2022-08-26",24.7646,26.3071,24.764619827270508,25.2472,20816684.0],["2022-08-29",25.2472,27.3291,24.8119,26.8086,14770236.0],["2022-08-30",26.8086,27.8401,26.4017,26.7708,8717234.0],["2022-08-31",26.7708,27.9063,25.8907,27.4048,13657756.0],["2022-09-01",27.4048,27.859,26.7992,27.0736,7931200.0],["2022-09-02",27.0736,27.4426,25.9475,26.1178,5987023.0],["2022-09-05",26.1178,28.729610443115234,25.55,28.7296,13603385.0],["2022-09-06",28.7296,29.6191,28.2943,29.0324,11203480.0],["2022-09-07",29.0324,29.5245,28.4363,28.7107,5280399.0],["2022-09-08",28.7107,29.2501,28.0956,29.1554,7249449.0],["2022-09-09",29.1554,31.9849,28.8621,31.3792,12320075.0],["2022-09-13",31.3792,31.37924575805664,29.903,30.6695,6319809.0],["2022-09-14",30.6695,30.669519424438477,29.6759,30.3762,5098357.0],["2022-09-15",30.3762,32.9028,29.9976,31.5117,11191031.0],["2022-09-16",31.5117,31.8619,29.8746,29.9125,6586983.0],["2022-09-19",29.9125,30.5654,28.8621,29.7895,5204576.0],["2022-09-20",29.7895,30.8399,29.2501,30.3288,6165086.0],["2022-09-21",30.3288,31.4644,29.7232,30.9061,6434629.0],["2022-09-22",30.9061,32.8081,30.3572,31.701,9673155.0],["2022-09-23",31.701,32.335,31.0954,31.5685,4477695.0],["2022-09-26",31.5685,32.5148,31.0291,32.2309,4999453.0],["2022-09-27",32.2309,32.9122,31.8051,32.6567,4461337.0],["2022-09-28",32.6567,33.4043,32.0322,32.7419,3415804.0],["2022-09-29",32.7419,33.0163,30.4613,30.5654,6531916.0],["2022-09-30",30.5654,32.1647,30.565427780151367,31.3792,4987650.0],["2022-10-10",31.3792,32.6473,31.1143,32.0606,3773478.0],["2022-10-11",32.0606,32.7892,30.2437,32.5243,4586575.0],["2022-10-12",32.5243,33.357,31.4171,32.2498,4623305.0],["2022-10-13",32.2498,32.249839782714844,30.8777,31.5023,3006879.0],["2022-10-14",31.5023,31.8713,30.3099,30.6601,6042220.0],["2022-10-17",30.6601,30.6695,29.1176,30.5086,5474613.0],["2022-10-18",30.5086,30.5654,29.534,30.0639,4166160.0],["2022-10-19",30.0639,30.1774,29.269,29.4866,3821121.0],["2022-10-20",29.4866,29.9882,28.6728,29.6854,5343608.0],["2022-10-21",29.6854,29.9409,28.7958,28.9946,2306951.0],["2022-10-24",28.9946,29.8557,28.6728,28.9094,2069609.0],["2022-10-25",28.9094,29.3069,28.4836,29.0987,1931144.0],["2022-10-26",29.0987,30.6601,28.9094,30.6222,4373722.0],["2022-10-27",30.6222,31.1143,30.0166,30.0734,2606370.0],["2022-10-28",30.0734,33.0731,30.073352813720703,32.5432,7056371.0],["2022-10-31",32.5432,34.2087,31.701,32.2498,8216779.0],["2022-11-01",32.2498,32.6473,31.3319,31.7767,4170983.0],["2022-11-02",31.7767,32.56211471557617,30.9723,32.5621,5209053.0],["2022-11-03",32.5621,32.56211471557617,30.0923,30.1585,6571550.0],["2022-11-04",30.1585,31.1143,29.9693,30.9439,5518748.0],["2022-11-07",30.9439,31.1332,29.392,29.5623,5727964.0],["2022-11-08",29.5623,30.4519,28.3889,29.7989,7143623.0],["2022-11-09",29.7989,30.0923,28.9756,29.4299,4071502.0],["2022-11-10",29.4299,29.6381,28.9094,29.1838,2547405.0],["2022-11-11",29.1838,31.701,29.1838321685791,31.2373,7795128.0],["2022-11-14",31.2373,32.335,30.1396,30.2248,5485502.0],["2022-11-15",30.2248,31.5117,29.6191,31.3225,4693135.0],["2022-11-16",31.3225,31.7767,30.6601,30.9534,2711841.0],["2022-11-17",30.9534,32.6473,30.4046,32.3161,5238218.0],["2022-11-18",32.3161,32.31608200073242,30.9629,31.2468,3628885.0],["2022-11-21",31.2468,31.6537,30.6601,31.2468,1825678.0],["2022-11-22",31.2468,32.4202,31.2278,31.8429,3658550.0],["2022-11-23",31.8429,31.8713,30.9818,31.5401,2152433.0],["2022-11-24",31.5401,31.701,30.7736,31.1994,3646297.0],["2022-11-25",31.1994,32.4391,30.6979,31.8713,3409578.0],["2022-11-28",31.8713,31.871315002441406,30.168,30.8493,3950685.0],["2022-11-29",30.8493,33.2529,30.849315643310547,33.0731,6552914.0],["2022-11-30",33.0731,33.357,31.4644,31.7862,4634658.0],["2022-12-01",31.7862,32.1741,31.4928,31.9659,3395251.0],["2022-12-02",31.9659,32.0795,30.6601,30.8399,5644163.0],["2022-12-05",30.8399,30.9345,29.9503,30.3667,5118855.0],["2022-12-06",30.3667,30.8304,30.0923,30.5749,2631924.0],["2022-12-07",30.5749,30.7547,29.7138,29.9976,3405210.0],["2022-12-08",29.9976,30.7547,29.7421,30.2437,3635810.0],["2022-12-09",30.2437,30.5465,29.5245,29.9219,2550398.0],["2022-12-12",29.9219,30.5844,29.6286,29.6664,2620033.0],["2022-12-13",29.6664,29.666444778442383,28.8621,28.8905,3250490.0],["2022-12-14",28.8905,29.6097,28.8432,28.9094,2357534.0],["2022-12-15",28.9094,29.0513,28.3984,28.6918,2458565.0],["2022-12-16",28.6918,29.4772,28.5498,29.2311,2947837.0],["2022-12-19",29.2311,29.3731,28.7864,29.1744,3447990.0],["2022-12-20",29.1744,29.3826,28.0861,28.1524,2720831.0],["2022-12-21",28.1524,28.493,27.7265,28.1524,1710292.0],["2022-12-22",28.1524,28.3322,27.348,27.5562,1726773.0],["2022-12-23",27.5562,27.6319,27.0641,27.3007,1626039.0],["2022-12-26",27.3007,28.0861,27.1398,27.2439,3293536.0],["2022-12-27",27.2439,27.7549,27.1209,27.5846,1773370.0],["2022-12-28",27.5846,27.859,27.1682,27.5751,1914110.0],["2022-12-29",27.5751,27.7265,26.979,27.2061,2457726.0],["2022-12-30",27.2061,27.8212,27.1588,27.7171,1945580.0],["2023-01-03",27.7171,29.5813,27.4237,28.5498,4215405.0],["2023-01-04",28.5498,29.6002,28.3132,29.4204,3904119.0],["2023-01-05",29.4204,31.6821,29.3352,31.2184,7926172.0],["2023-01-06",31.2184,32.1363,30.9913,32.0322,4919931.0],["2023-01-09",32.0322,32.4012,31.7199,31.8902,3235256.0],["2023-01-10",31.8902,32.7135,31.5401,31.8429,2956448.0],["2023-01-11",31.8429,32.3539,31.2752,31.4076,3069202.0],["2023-01-12",31.4076,31.6631,30.6506,30.8588,3359682.0],["2023-01-13",30.8588,31.8051,30.5938,31.6821,3486920.0],["2023-01-16",31.6821,32.1741,30.802,31.6253,7446884.0],["2023-01-17",31.6253,32.0322,31.436,31.7483,2253129.0],["2023-01-18",31.7483,32.0133,31.4266,31.7388,1545910.0],["2023-01-19",31.7388,32.0606,31.3225,31.9376,2439062.0],["2023-01-20",31.9376,32.3161,31.7956,32.07,1505739.0],["2023-01-30",32.07,32.5527,31.4455,31.701,2399779.0],["2023-01-31",31.701,32.1363,31.313,31.5306,1525512.0],["2023-02-01",31.5306,31.9754,31.0386,31.5117,2128110.0],["2023-02-02",31.5117,32.2877,31.2278,32.1079,2947840.0],["2023-02-03",32.1079,32.10789489746094,31.3319,31.6821,1555265.0],["2023-02-06",31.6821,31.8713,31.2373,31.436,1519690.0],["2023-02-07",31.436,31.7578,30.9723,31.3035,2009840.0],["2023-02-08",31.3035,31.578,30.7547,30.8493,1669385.0],["2023-02-09",30.8493,31.1048,30.6506,30.9818,2176700.0],["2023-02-10",30.9818,31.5401,30.7925,31.3509,2189448.0],["2023-02-13",31.3509,32.2971,31.19,32.1363,4308527.0],["2023-02-14",32.1363,33.4895,32.089,32.9785,5926690.0],["2023-02-15",32.9785,33.0447,31.5306,31.6347,3869218.0],["2023-02-16",31.6347,31.8902,30.6127,30.802,2766058.0],["2023-02-17",30.802,31.1237,30.4803,30.9156,2406610.0],["2023-02-20",30.9156,33.1204,30.8399,32.8933,7892376.0],["2023-02-21",32.8933,35.5903,32.89331817626953,35.3442,8385598.0],["2023-02-22",35.3442,35.34423065185547,33.6977,34.2087,6383331.0],["2023-02-23",34.2087,34.4074,33.2908,33.603,3929696.0],["2023-02-24",33.603,33.7828,33.0542,33.3665,3509206.0],["2023-02-27",33.3665,33.36647033691406,32.6189,33.0542,2317294.0],["2023-02-28",33.0542,33.5841,32.8365,33.4706,2442461.0],["2023-03-01",33.4706,34.8711,32.9785,34.3601,4721889.0],["2023-03-02",34.3601,36.3378,33.9721,36.1107,7781518.0],["2023-03-03",36.1107,36.1107292175293,34.3506,34.5399,3461876.0],["2023-03-06",34.5399,34.539878845214844,33.4043,33.622,5694248.0],["2023-03-07",33.622,33.9342,33.2908,33.7355,3726420.0],["2023-03-08",33.7355,33.73552703857422,32.4675,32.581,5664567.0],["2023-03-09",32.581,33.5936,32.3161,33.0637,3209824.0],["2023-03-10",33.0637,33.06365203857422,32.0795,32.6284,2219517.0],["2023-03-13",32.6284,32.9974,32.1079,32.7324,1983366.0],["2023-03-14",32.7324,32.73244857788086,31.6537,32.0133,3853409.0],["2023-03-15",32.0133,33.1204,32.013267517089844,32.6094,3382888.0],["2023-03-16",32.6094,32.609432220458984,31.6253,31.8808,2401474.0],["2023-03-17",31.8808,32.1647,30.9439,31.1427,4415949.0],["2023-03-20",31.1427,31.5874,30.9439,31.3035,2544413.0],["2023-03-21",31.3035,32.2214,31.1237,31.7578,3972626.0],["2023-03-22",31.7578,33.499,31.75776481628418,32.6189,5741143.0],["2023-03-23",32.6189,33.0542,32.1836,32.4675,3491774.0],["2023-03-24",32.4675,33.499,32.1741,33.2813,3399561.0],["2023-03-27",33.2813,33.28129959106445,31.9849,32.5527,2995805.0],["2023-03-28",32.5527,33.1772,32.3634,32.9785,2889816.0],["2023-03-29",32.9785,33.111,32.4107,32.7324,1471203.0],["2023-03-30",32.7324,34.1803,32.2688,34.114,4136085.0],["2023-03-31",34.114,34.114044189453125,30.7074,31.3319,15241688.0],["2023-04-03",31.3319,32.8271,30.9723,32.3161,9094914.0],["2023-04-04",32.3161,33.1583,32.1741,32.6,4425949.0],["2023-04-06",32.6,35.013,32.59996795654297,33.9721,5591444.0],["2023-04-07",33.9721,35.0036,33.4232,34.1803,3110815.0],["2023-04-10",34.1803,34.7765,33.3097,33.5652,2405600.0],["2023-04-11",33.5652,33.8869,32.7703,33.5652,3170976.0],["2023-04-12",33.5652,33.8396,32.8839,33.1772,1582718.0],["2023-04-13",33.1772,33.3759,32.581,32.7987,1325455.0],["2023-04-14",32.7987,33.745,32.5716,32.9596,2250908.0],["2023-04-17",32.9596,33.4043,32.3255,32.6473,2449277.0],["2023-04-18",32.6473,33.7828,32.1741,32.5148,4676280.0],["2023-04-19",32.5148,32.51480484008789,31.7483,31.8429,1890515.0],["2023-04-20",31.8429,32.0417,31.3509,31.6253,2016392.0],["2023-04-21",31.6253,32.0322,31.0575,31.6064,2067384.0],["2023-04-24",31.6064,31.6442,30.8777,31.3982,2023853.0],["2023-04-25",31.3982,31.701,30.3289,30.5086,2948090.0],["2023-04-26",30.5086,31.3887,30.1869,30.7358,2486110.0],["2023-04-27",30.7358,31.6442,30.5654,31.2752,2990780.0],["2023-04-28",31.2752,32.2309,29.8084,30.4803,4823916.0],["2023-05-04",30.4803,30.48025894165039,29.8179,30.168,3074890.0],["2023-05-05",30.168,30.4046,29.2028,29.2879,5115816.0],["2023-05-08",29.2879,29.6948,28.5782,28.8999,5067673.0],["2023-05-09",28.8999,29.903,28.8621,28.8999,2889164.0],["2023-05-10",28.8999,29.4015,28.7201,28.9189,1738370.0],["2023-05-11",28.9189,29.6664,28.4552,28.5782,2691394.0],["2023-05-12",28.5782,29.004,28.0577,28.1145,2272488.0],["2023-05-15",28.1145,28.3889,27.6414,28.3511,2026486.0],["2023-05-16",28.3511,28.512,27.9158,28.1051,1361350.0],["2023-05-17",28.1051,28.1997,27.7076,27.9158,1224124.0],["2023-05-18",27.9158,28.124,27.2723,27.4237,2467992.0],["2023-05-19",27.4237,27.6698,26.7897,27.5183,1878426.0],["2023-05-22",27.5183,27.7833,26.7613,27.6319,3256849.0],["2023-05-23",27.6319,28.1808,27.4805,27.8117,1965506.0],["2023-05-24",27.8117,28.001,27.3102,27.3196,2276430.0],["2023-05-25",27.3196,27.6319,27.0925,27.5278,2346549.0],["2023-05-26",27.5278,28.1808,27.471,28.0767,2596431.0],["2023-05-29",28.0767,28.3606,27.3196,27.49,2229872.0],["2023-05-30",27.49,27.48995590209961,26.4774,26.8938,3998408.0],["2023-05-31",26.8938,27.3669,26.5437,26.6099,1811870.0],["2023-06-01",26.6099,26.7045,26.0232,26.0989,3590232.0],["2023-06-02",26.0989,27.859,26.098899841308594,27.7265,6310841.0],["2023-06-05",27.7265,27.9631,26.21245765686035,26.2125,4898425.0],["2023-06-06",26.2125,26.8181,25.9286,26.0043,2915501.0],["2023-06-07",26.0043,26.3828,25.815,26.3544,2158570.0],["2023-06-08",26.3544,28.9283,26.1273,28.2375,7745425.0],["2023-06-09",28.2375,28.23753547668457,27.3291,27.5751,3599413.0],["2023-06-12",27.5751,29.1176,27.3291,28.7485,5407317.0],["2023-06-13",28.7485,30.0071,28.493,29.1744,4417680.0],["2023-06-14",29.1744,29.4893,28.8213,28.9835,3378108.0],["2023-06-15",28.9835,29.1076,28.5159,28.8308,1497878.0],["2023-06-16",28.8308,29.1362,28.4491,28.6304,1644800.0],["2023-06-19",28.6304,28.8594,28.0101,28.096,3439756.0],["2023-06-20",28.096,28.2868,27.7428,27.9242,2157947.0],["2023-06-21",27.9242,28.096,27.1989,27.2943,1901750.0],["2023-06-26",27.2943,27.3229,26.6549,26.7408,2272260.0],["2023-06-27",26.7408,27.7047,26.674,27.4947,2940424.0],["2023-06-28",27.4947,27.7906,27.3516,27.7047,1740106.0],["2023-06-29",27.7047,28.0005,27.3897,27.8287,2145176.0],["2023-06-30",27.8287,28.6113,27.3802,27.4947,3423180.0],["2023-07-03",27.4947,28.4395,27.1989,27.8287,3295605.0],["2023-07-04",27.8287,27.9623,27.4375,27.5424,1783914.0],["2023-07-05",27.5424,29.3462,27.542436599731445,28.7163,5110757.0],["2023-07-06",28.7163,29.8042,28.71628189086914,28.8881,4007953.0],["2023-07-07",28.8881,29.2698,28.2487,29.1744,2748431.0],["2023-07-10",29.1744,29.308,28.4872,28.5636,1982990.0],["2023-07-11",28.5636,29.1935,28.4968,28.8594,2450717.0],["2023-07-12",28.8594,29.2125,28.6304,28.8213,1574100.0],["2023-07-13",28.8213,29.747,28.6208,28.9453,3118910.0],["2023-07-14",28.9453,29.2698,28.4777,28.6208,2917238.0],["2023-07-17",28.6208,28.7258,28.1532,28.2487,2116613.0],["2023-07-18",28.2487,28.5827,28.1532,28.3536,1293185.0],["2023-07-19",28.3536,28.8213,28.2964,28.6304,1055287.0],["2023-07-20",28.6304,29.537,28.5827,28.869,2688096.0],["2023-07-21",28.869,29.3843,28.764,29.1648,1580507.0],["2023-07-24",29.1648,29.6802,28.8594,28.9167,1168677.0],["2023-07-25",28.9167,30.9113,28.91669464111328,30.8063,5392868.0],["2023-07-26",30.8063,31.398,30.6727,31.064,2565260.0],["2023-07-27",31.064,31.1021,30.1573,30.2337,2773305.0],["2023-07-28",30.2337,31.3503,30.1001,31.2071,3446069.0],["2023-07-31",31.2071,31.7606,31.0544,31.4839,3073674.0],["2023-08-01",31.4839,31.6748,30.8158,31.0163,1544424.0],["2023-08-02",31.0163,31.398,30.5868,31.064,2025310.0],["2023-08-03",31.064,31.063974380493164,30.4914,30.73,2345194.0],["2023-08-04",30.73,31.1594,30.1669,30.3196,4650114.0],["2023-08-07",30.3196,30.3195858001709,29.0598,29.3462,4676022.0],["2023-08-08",29.3462,29.6515,28.9549,29.5561,3091675.0],["2023-08-09",29.5561,29.7279,29.1076,29.1935,2129307.0],["2023-08-10",29.1935,29.4702,28.9072,29.0408,884840.0],["2023-08-11",29.0408,29.3748,28.3155,28.4395,2042286.0],["2023-08-14",28.4395,28.43952178955078,27.7238,28.1437,2098330.0],["2023-08-15",28.1437,28.4109,27.676,28.0387,1741605.0],["2023-08-16",28.0387,28.5159,27.6856,28.1055,1762090.0],["2023-08-17",28.1055,28.1246,27.4661,27.9337,2024910.0],["2023-08-18",27.9337,28.0101,27.24658966064453,27.2466,1954535.0],["2023-08-21",27.2466,27.6474,27.0557,27.1034,1414470.0],["2023-08-22",27.1034,27.2657,26.1873,26.5308,3570424.0],["2023-08-23",26.5308,26.7217,23.8777,23.8873,13947977.0],["2023-08-24",23.8873,24.7271,23.887290954589844,24.3167,7445338.0],["2023-08-25",24.3167,25.5765,23.7155,24.8512,7958000.0],["2023-08-28",24.8512,26.2922,24.851181030273438,25.042,6770406.0],["2023-08-29",25.042,25.7674,24.6508,25.586,4822443.0],["2023-08-30",25.586,25.8246,25.1661,25.3665,3002230.0],["2023-08-31",25.3665,26.1491,25.3093,25.5765,3274309.0],["2023-09-01",25.5765,26.5976,25.576480865478516,26.4163,3734131.0],["2023-09-04",26.4163,27.8669,26.34,27.6092,5672935.0],["2023-09-05",27.6092,28.1532,27.5233,27.9433,4885860.0],["2023-09-06",27.9433,28.4013,27.5997,28.2391,3830910.0],["2023-09-07",28.2391,28.3823,27.7428,27.8287,2555160.0],["2023-09-08",27.8287,28.0482,27.4756,27.5329,2467270.0],["2023-09-11",27.5329,27.8669,26.9126,27.3611,2431657.0],["2023-09-12",27.3611,27.5615,27.1321,27.3993,1900454.0],["2023-09-13",27.3993,27.8669,27.1702,27.4947,1882810.0],["2023-09-14",27.4947,27.5424,26.8458,26.903,2878682.0],["2023-09-15",26.903,27.4375,26.8171,27.1989,2705135.0],["2023-09-18",27.1989,27.7428,26.798,27.657,1655731.0],["2023-09-19",27.657,27.7142,27.3038,27.4184,1022188.0],["2023-09-20",27.4184,28.1341,27.1034,27.6092,2769430.0],["2023-09-21",27.6092,27.9528,27.3039,27.3611,969890.0],["2023-09-22",27.3611,27.5711,27.0557,27.4088,2022864.0],["2023-09-25",27.4088,27.5233,26.6835,26.8553,2387792.0],["2023-09-26",26.8553,27.0843,26.4545,26.9889,1763962.0],["2023-09-27",26.9889,28.0578,26.8744,27.7619,3107458.0],["2023-09-28",27.7619,27.9528,26.9126,27.0366,2597410.0],["2023-10-09",27.0366,27.036632537841797,26.5308,26.7885,1300761.0],["2023-10-10",26.7885,27.1512,26.0823,26.1491,2040873.0],["2023-10-11",26.1491,26.5308,26.0537,26.0918,1775600.0],["2023-10-12",26.0918,26.8171,25.9105,26.5404,1984058.0],["2023-10-13",26.5404,26.6072,26.1968,26.3209,1768640.0],["2023-10-16",26.3209,26.8267,26.1395,26.7217,2108082.0],["2023-10-17",26.7217,27.3229,26.4259,27.113,2327978.0],["2023-10-18",27.113,27.112979888916016,26.6072,26.8076,1264200.0],["2023-10-19",26.8076,26.8076,26.4163,26.5785,929710.0],["2023-10-20",26.5785,27.1034,26.2445,26.2827,1554800.0],["2023-10-23",26.2827,26.4354,24.3167,24.6699,5410348.0],["2023-10-24",24.6699,25.2043,24.5649,25.0039,3074270.0],["2023-10-25",25.0039,26.5976,25.003875732421875,25.8342,4894983.0],["2023-10-26",25.8342,25.834156036376953,23.2479,24.0304,9323936.0],["2023-10-27",24.0304,24.4217,23.7155,24.1163,4613412.0],["2023-10-30",24.1163,24.3263,23.5533,23.8109,4737935.0],["2023-10-31",23.8109,24.0209,23.5819,23.9636,1770344.0],["2023-11-01",23.9636,24.2022,23.6201,23.8682,1581760.0],["2023-11-02",23.8682,24.1068,23.6487,23.8587,1756478.0],["2023-11-03",23.8587,24.8607,23.6773,24.584,3509151.0],["2023-11-06",24.584,25.1566,24.4026,24.9943,3709745.0],["2023-11-07",24.9943,25.0039,24.2499,24.5076,3588104.0],["2023-11-08",24.5076,24.813,24.4313,24.7271,2839665.0],["2023-11-09",24.7271,25.1375,24.6221,25.0039,2054090.0],["2023-11-10",25.0039,25.0898,23.7728,23.8587,5310930.0],["2023-11-13",23.8587,24.1927,23.267,23.6201,3928743.0],["2023-11-14",23.6201,23.9446,23.2861,23.4483,3576920.0],["2023-11-15",23.4483,23.9159,23.44828987121582,23.706,3560304.0],["2023-11-16",23.706,23.7441,23.0188,23.057,3990585.0],["2023-11-17",23.057,23.162,22.723,23.1047,2533170.0],["2023-11-20",23.1047,23.4197,22.828,23.391,2208330.0],["2023-11-21",23.391,23.9064,23.3338,23.5914,3070790.0],["2023-11-22",23.5914,23.6487,23.28605079650879,23.2861,1616130.0],["2023-11-23",23.2861,23.982723236083984,23.0284,23.9827,2945433.0],["2023-11-24",23.9827,23.9923,23.3815,23.5151,2443900.0],["2023-11-27",23.5151,23.8109,22.8757,23.1238,2635405.0],["2023-11-28",23.1238,23.1906,22.8089,23.1143,1698710.0],["2023-11-29",23.1143,23.2192,22.7325,22.7898,1846130.0],["2023-11-30",22.7898,22.8184,22.4367,22.5607,1670700.0],["2023-12-01",22.5607,22.560747146606445,22.0072,22.2363,2186974.0],["2023-12-04",22.2363,22.389,21.6637,21.7591,3665541.0],["2023-12-05",21.7591,21.8641,20.9384,20.9861,6182515.0],["2023-12-06",20.9861,21.0338,20.6139,20.9288,3507848.0],["2023-12-07",20.9288,20.928817749023438,20.1653,20.3085,7304760.0],["2023-12-08",20.3085,20.7189,19.8599,19.9077,5021607.0],["2023-12-11",19.9077,19.9268,19.2778,19.7073,6813792.0],["2023-12-12",19.7073,20.9193,19.5927,20.6807,8614086.0],["2023-12-13",20.6807,20.68068504333496,20.2608,20.423,3559594.0],["2023-12-14",20.423,20.8525,20.3753,20.5184,2292679.0],["2023-12-15",20.5184,21.1006,20.423,20.5184,3987002.0],["2023-12-18",20.5184,20.7093,20.0413,20.1653,2215804.0],["2023-12-19",20.1653,20.16533851623535,19.7836,19.9458,1680351.0],["2023-12-20",19.9458,20.0794,19.4114,19.4591,2500636.0],["2023-12-21",19.4591,19.6595,19.2778,19.5164,2268819.0],["2023-12-22",19.5164,19.6118,19.0869,19.4591,2333043.0],["2023-12-25",19.4591,19.5546,18.8483,19.0678,3564795.0],["2023-12-26",19.0678,19.2778,18.9915,19.0106,2131599.0],["2023-12-27",19.0106,19.4973,19.01058006286621,19.4305,2529524.0],["2023-12-28",19.4305,20.5948,19.2301,20.423,3745260.0],["2023-12-29",20.423,20.8238,20.2226,20.7379,2926455.0],["2024-01-02",20.7379,21.0147,20.2512,20.2512,2943296.0],["2024-01-03",20.2512,20.4612,20.0604,20.2131,1891860.0],["2024-01-04",20.2131,20.3944,19.7931,20.3467,2982800.0],["2024-01-05",20.3467,20.5566,19.8599,19.9745,2012960.0],["2024-01-08",19.9745,20.1272,19.2778,19.3732,2738664.0],["2024-01-09",19.3732,19.37322998046875,18.6575,18.9724,4754093.0],["2024-01-10",18.9724,19.0201,18.6002,18.8674,3161200.0],["2024-01-11",18.8674,18.867427825927734,18.0944,18.333,5709270.0],["2024-01-12",18.333,18.7815,18.1994,18.2471,4675708.0],["2024-01-15",18.2471,18.4189,17.894,17.9608,4847381.0],["2024-01-16",17.9608,18.2757,17.8081,18.0181,4308067.0],["2024-01-17",18.0181,18.0467,17.445451736450195,17.4455,3179500.0],["2024-01-18",17.4455,17.6554,16.8251,17.5504,4093186.0],["2024-01-19",17.5504,17.56,17.226,17.2641,2773257.0],["2024-01-22",17.2641,17.2928,15.9471,16.0521,6502548.0],["2024-01-23",16.0521,16.367,15.8422,16.2525,4103389.0],["2024-01-24",16.2525,16.6247,15.8994,16.5675,3782113.0],["2024-01-25",16.5675,17.2928,16.5293,17.2641,3986780.0],["2024-01-26",17.2641,17.6554,17.1401,17.2069,3166226.0],["2024-01-29",17.2069,17.4836,16.7965,16.8251,4009127.0],["2024-01-30",16.8251,16.9396,16.348,16.4052,2962733.0],["2024-01-31",16.4052,16.472,15.6417,15.6799,5795990.0],["2024-02-01",15.6799,15.9471,15.2027,15.4795,4897356.0],["2024-02-02",15.4795,15.5749,14.3152,14.8878,6687452.0],["2024-02-05",14.8878,14.887803077697754,13.5517,14.0384,9870410.0],["2024-02-06",14.0384,15.441325187683105,13.7903,15.4413,6462916.0],["2024-02-07",15.4413,16.682,15.441325187683105,16.2239,9734830.0],["2024-02-08",16.2239,17.5791,15.9948,16.1475,10071603.0],["2024-02-19",16.1475,16.5579,15.7944,16.0998,7562200.0],["2024-02-20",16.0998,16.1762,15.7563,16.0712,4522679.0],["2024-02-21",16.0712,17.0637,15.6895,16.6056,6786789.0],["2024-02-22",16.6056,16.6247,16.2907,16.472,4015917.0],["2024-02-23",16.472,16.6343,16.1857,16.6343,4455831.0],["2024-02-26",16.6343,16.9969,16.472,16.7106,3852564.0],["2024-02-27",16.7106,17.0065,16.5197,17.0065,3642016.0],["2024-02-28",17.0065,17.4645,16.1857,16.2143,6126756.0],["2024-02-29",16.2143,16.8442,15.8231,16.7965,8718011.0],["2024-03-01",16.7965,16.806,16.4338,16.5484,3704594.0],["2024-03-04",16.5484,16.6247,16.1285,16.4434,3125645.0],["2024-03-05",16.4434,16.443387985229492,16.0807,16.2143,3323843.0],["2024-03-06",16.2143,16.367,15.8517,16.1857,3419443.0],["2024-03-07",16.1857,16.3957,15.7849,15.8135,4011260.0],["2024-03-08",15.8135,16.0044,15.6799,15.9185,3762300.0],["2024-03-11",15.9185,16.3289,15.8517,16.3098,3244172.0],["2024-03-12",16.3098,16.7965,16.3002,16.7679,4749290.0],["2024-03-13",16.7679,17.4168,16.6724,17.121,5973100.0],["2024-03-14",17.121,17.684,16.8919,17.0733,6333790.0],["2024-03-15",17.0733,17.1114,16.682,16.9778,3611177.0],["2024-03-18",16.9778,17.0828,16.6247,16.787,5355326.0],["2024-03-19",16.787,16.9206,16.5675,16.6152,3486268.0],["2024-03-20",16.6152,16.7488,16.0903,16.3098,5076114.0],["2024-03-21",16.3098,16.3766,15.928,16.1762,4246371.0],["2024-03-22",16.1762,16.176172256469727,15.0023,15.05,11824163.0],["2024-03-25",15.05,15.3459,14.716,14.926,8978167.0],["2024-03-26",14.926,15.155,14.7733,15.0691,5062185.0],["2024-03-27",15.0691,15.06912899017334,14.3534,14.3629,5200725.0],["2024-03-28",14.3629,14.6588,14.2675,14.4202,5731560.0],["2024-03-29",14.4202,14.5061,14.1434,14.2675,3450430.0],["2024-04-01",14.2675,15.699,14.267477989196777,15.699,11298513.0],["2024-04-02",15.699,16.5293,15.3459,16.1571,24940703.0],["2024-04-03",16.1571,16.7774,16.0044,16.6343,18211084.0],["2024-04-08",16.6343,16.9778,16.243,16.2811,14396952.0],["2024-04-09",16.2811,16.6533,16.0998,16.5102,9173490.0],["2024-04-10",16.5102,16.7965,16.033,16.1762,7095712.0],["2024-04-11",16.1762,16.5961,15.9376,16.367,6429390.0],["2024-04-12",16.367,17.56,16.3289,17.1687,14033240.0],["2024-04-15",17.1687,18.1803,16.8251,17.8081,16439687.0],["2024-04-16",17.8081,17.808103561401367,16.9874,17.2069,10740732.0],["2024-04-17",17.2069,17.7699,17.1019,17.5981,12999900.0],["2024-04-18",17.5981,18.104,17.3118,17.4932,10724517.0],["2024-04-19",17.4932,17.7031,17.1782,17.6936,8891380.0],["2024-04-22",17.6936,18.5334,17.1782,18.4571,17570827.0],["2024-04-23",18.4571,18.5907,17.6936,18.1421,14102079.0],["2024-04-24",18.1421,18.4952,17.684,18.2376,9267522.0],["2024-04-25",18.2376,18.2662,17.5218,17.5791,9019895.0],["2024-04-26",17.5791,17.6554,16.9492,17.5886,10289215.0],["2024-04-29",17.5886,18.1708,16.9683,17.9894,10669586.0],["2024-04-30",17.9894,18.3998,17.6554,18.1803,8775500.0],["2024-05-06",18.1803,19.545,18.1802978515625,19.3923,13954744.0],["2024-05-07",19.3923,19.5259,19.0106,19.3732,5703190.0],["2024-05-08",19.3732,19.37322998046875,18.1421,18.2948,8056846.0],["2024-05-09",18.2948,19.9268,18.2757,19.8504,12571024.0],["2024-05-10",19.8504,20.0031,19.3732,19.6595,8806765.0],["2024-05-13",19.6595,19.659536361694336,18.8579,19.2492,6398499.0],["2024-05-14",19.2492,19.7073,19.0965,19.6786,5679602.0],["2024-05-15",19.6786,19.755,19.1633,19.2587,3595489.0],["2024-05-16",19.2587,19.879,18.9056,19.545,8370148.0],["2024-05-17",19.545,20.8906,19.3828,20.318,8209114.0],["2024-05-20",20.318,20.6807,20.0508,20.2035,7825690.0],["2024-05-21",20.2035,20.2133,19.5089,19.7339,4990571.0],["2024-05-22",19.7339,20.409,19.6067,20.1546,6344909.0],["2024-05-23",20.1546,20.15459442138672,19.6263,19.7241,3140041.0],["2024-05-24",19.7241,19.9785,19.5186,19.5774,3210586.0],["2024-05-27",19.5774,19.8122,19.2349,19.5871,3298773.0],["2024-05-28",19.5871,19.6458,18.8827,18.961,5923128.0],["2024-05-29",18.961,19.2741,18.6577,18.9512,3844559.0],["2024-05-30",18.9512,19.0686,18.4229,18.5109,3669846.0],["2024-05-31",18.5109,18.9805,18.3935,18.7164,2512740.0],["2024-06-03",18.7164,18.8729,18.1391,18.6772,7084567.0],["2024-06-04",18.6772,19.0001,18.4816,18.7751,4507326.0],["2024-06-05",18.7751,18.8729,18.0217,18.1,12227919.0],["2024-06-06",18.1,18.2957,17.5228,17.9043,9357859.0],["2024-06-07",17.9043,18.2957,17.6108,17.6402,4290598.0],["2024-06-11",17.6402,17.7869,17.4347,17.6989,3323117.0],["2024-06-12",17.6989,17.7967,17.4934,17.5032,3449801.0],["2024-06-13",17.5032,17.5619,17.0531,17.1608,3429153.0],["2024-06-14",17.1608,17.6304,16.7107,17.5912,6210529.0],["2024-06-17",17.5912,17.601,16.9749,17.0238,5248844.0],["2024-06-18",17.0238,17.5521,16.9455,17.4054,3419839.0],["2024-06-19",17.4054,17.4641,17.0238,17.2488,3912201.0],["2024-06-20",17.2488,17.2879,16.8477,17.0727,5878357.0],["2024-06-21",17.0727,17.3271,16.8868,17.0531,2695453.0],["2024-06-24",17.0531,17.1118,16.5835,16.8379,4281530.0],["2024-06-25",16.8379,16.9651,16.4465,16.6618,2987004.0],["2024-06-26",16.6618,16.8966,16.4465,16.877,3995119.0],["2024-06-27",16.877,16.9651,16.5835,16.8085,4012631.0],["2024-06-28",16.8085,17.2684,16.5444,16.6031,4270050.0],["2024-07-01",16.6031,16.7694,16.4172,16.4857,1832772.0],["2024-07-02",16.4857,16.5639,16.3194,16.4759,3994032.0],["2024-07-03",16.4759,16.4759,16.0356,16.065,5931525.0],["2024-07-04",16.065,16.1432,15.5954,15.6932,5032951.0],["2024-07-05",15.6932,15.791,15.1746,15.2529,4714810.0],["2024-07-08",15.2529,15.2725,14.5485,14.6855,7330315.0],["2024-07-09",14.6855,14.7539,13.7462,13.9321,10504602.0],["2024-07-10",13.9321,14.1963,13.4918,13.7071,7564162.0],["2024-07-11",13.7071,14.0006,13.3157,13.4429,14226117.0],["2024-07-12",13.4429,13.5505,13.0711,13.2375,13675240.0],["2024-07-15",13.2375,13.4331,13.1005,13.2472,6428410.0],["2024-07-16",13.2472,13.3646,13.0124,13.2277,5380325.0],["2024-07-17",13.2277,13.4625,13.1396,13.3842,7017700.0],["2024-07-18",13.3842,13.6288,13.1298,13.6092,6172280.0],["2024-07-19",13.6092,13.9321,13.3842,13.6484,7236230.0],["2024-07-22",13.6484,13.7169,13.4429,13.6386,5031180.0],["2024-07-23",13.6386,13.6777,13.0418,13.0516,6439131.0],["2024-07-24",13.0516,13.1494,12.7874,12.8852,6910655.0],["2024-07-25",12.8852,13.1494,12.7091,13.0907,5161808.0],["2024-07-26",13.0907,13.4234,13.0516,13.1005,3489297.0],["2024-07-29",13.1005,13.1788,12.8168,12.8461,3968606.0],["2024-07-30",12.8461,13.0026,12.7189,12.9342,3555030.0],["2024-07-31",12.9342,13.531,12.8363,13.4918,5102000.0],["2024-08-01",13.4918,13.6875,13.2277,13.3744,5255634.0],["2024-08-02",13.3744,13.5505,13.1788,13.2864,3417600.0],["2024-08-05",13.2864,13.7462,13.1396,13.3451,6677266.0],["2024-08-06",13.3451,13.6484,13.3059,13.4625,3438077.0],["2024-08-07",13.4625,13.4625,13.2375,13.3744,2112200.0],["2024-08-08",13.3744,13.5016,13.169,13.3744,3092380.0],["2024-08-09",13.3744,13.6679,13.1885,13.257,4284700.0],["2024-08-12",13.257,13.3059,13.1201,13.2277,2158940.0],["2024-08-13",13.2277,13.2668,12.895,13.032,3773830.0],["2024-08-14",13.032,13.1005,12.816757202148438,12.8168,3164520.0],["2024-08-15",12.8168,12.816757202148438,12.2786,12.3471,9321073.0],["2024-08-16",12.3471,12.5037,12.131891250610352,12.1319,7756713.0],["2024-08-19",12.1319,12.4939,12.1123,12.2982,7182556.0],["2024-08-20",12.2982,12.3276,11.8188,12.0438,6420000.0],["2024-08-21",12.0438,12.0928,11.8482,11.9069,4666583.0],["2024-08-22",11.9069,11.9949,11.6134,11.6525,4443476.0],["2024-08-23",11.6525,11.8579,11.4764,11.5546,3771510.0],["2024-08-26",11.5546,11.8286,11.554648399353027,11.6525,3791250.0],["2024-08-27",11.6525,11.6623,11.3883,11.5155,3039985.0],["2024-08-28",11.5155,11.5742,11.3198,11.4177,4421050.0],["2024-08-29",11.4177,11.5351,11.222,11.447,6763539.0],["2024-08-30",11.447,11.9851,11.1535,11.6916,13089263.0],["2024-09-02",11.6916,11.691620826721191,11.2122,11.2318,8258417.0],["2024-09-03",11.2318,11.5449,11.1242,11.3883,5499302.0],["2024-09-04",11.3883,11.5351,11.2416,11.3198,4280730.0],["2024-09-05",11.3198,11.5351,11.2807,11.4666,3371445.0],["2024-09-06",11.4666,11.4862,11.2514,11.2905,3969500.0],["2024-09-09",11.2905,11.290486335754395,10.8796,10.9676,4977900.0],["2024-09-10",10.9676,11.1242,10.6545,10.8111,5690930.0],["2024-09-11",10.8111,11.2709,10.6839,11.0948,8086920.0],["2024-09-12",11.0948,11.6134,11.055675506591797,11.0557,6420630.0],["2024-09-13",11.0557,11.1437,10.8013,10.8111,4481318.0],["2024-09-18",10.8111,10.9872,10.4491,10.8502,7069003.0],["2024-09-19",10.8502,11.6231,10.850215911865234,11.2024,10286230.0],["2024-09-20",11.2024,11.202431678771973,10.7719,10.9578,8041392.0],["2024-09-23",10.9578,11.1339,10.6154,10.6839,9221880.0],["2024-09-24",10.6839,11.691620826721191,10.683891296386719,11.6916,16227250.0],["2024-09-25",11.6916,12.2689,11.5351,11.5742,17465146.0],["2024-09-26",11.5742,12.728702545166016,11.447,12.7287,22390829.0],["2024-09-27",12.7287,13.7951,12.728702545166016,13.5016,23979630.0],["2024-09-30",13.5016,14.8518,13.50162124633789,14.8518,20025892.0],["2024-10-08",14.8518,16.3389,14.851783752441406,16.2313,26266750.0],["2024-10-09",16.2313,16.23129653930664,14.607189178466797,14.6072,22294144.0],["2024-10-10",14.6072,14.8029,13.5114,14.1278,20835423.0],["2024-10-11",14.1278,14.2648,13.3646,13.5505,10007839.0],["2024-10-14",13.5505,14.714810371398926,13.550540924072266,14.7148,16798135.0],["2024-10-15",14.7148,15.0181,14.1963,14.3724,12215618.0],["2024-10-16",14.3724,14.8714,14.1571,14.3332,11993030.0],["2024-10-17",14.3332,14.705,14.06908130645752,14.0691,8690173.0],["2024-10-18",14.0691,14.7246,13.8636,14.3626,10600087.0],["2024-10-21",14.3626,14.5191,13.9419,14.0984,9251994.0],["2024-10-22",14.0984,14.1963,13.7854,14.1376,6246885.0],["2024-10-23",14.1376,14.6659,14.0006,14.3039,7976961.0],["2024-10-24",14.3039,14.4311,13.7951,13.8245,7689304.0],["2024-10-25",13.8245,14.5974,13.7951,14.5778,10554330.0],["2024-10-28",14.5778,15.204,14.48,15.0377,11430790.0],["2024-10-29",15.0377,15.0377,14.0397,14.1376,15270300.0],["2024-10-30",14.1376,14.7442,13.8538,14.0104,9833960.0],["2024-10-31",14.0104,14.3822,13.8245,14.1278,7139560.0],["2024-11-01",14.1278,14.2745,13.7462,13.8734,6902101.0],["2024-11-04",13.8734,14.118,13.6973,14.0984,6230645.0],["2024-11-05",14.0984,14.9496,13.9223,14.7735,10874358.0],["2024-11-06",14.7735,15.6149,14.4017,15.2823,12169728.0],["2024-11-07",15.2823,16.29,15.0279,16.2509,17561894.0],["2024-11-08",16.2509,16.515,15.8693,15.9867,10287645.0],["2024-11-11",15.9867,16.4857,15.6247,16.3291,9530684.0],["2024-11-12",16.3291,17.5228,16.2802,16.8281,16312341.0],["2024-11-13",16.8281,17.1216,16.4074,16.7401,7116536.0],["2024-11-14",16.7401,16.877,16.1139,16.1335,5607815.0],["2024-11-15",16.1335,16.4074,15.5464,15.566,6371720.0],["2024-11-18",15.566,15.9965,15.3703,15.4486,5987720.0],["2024-11-19",15.4486,15.9378,15.2921,15.9182,6344874.0],["2024-11-20",15.9182,16.3194,15.6638,15.9084,6550275.0],["2024-11-21",15.9084,16.0356,15.5954,15.7617,4087200.0],["2024-11-22",15.7617,15.8204,15.1062,15.1159,3931473.0],["2024-11-25",15.1159,15.6443,15.115945816040039,15.4388,6149329.0],["2024-11-26",15.4388,15.8791,15.2236,15.5562,5917134.0],["2024-11-27",15.5562,15.6638,15.0083,15.6541,4582615.0],["2024-11-28",15.6541,16.0258,15.2627,15.3214,6083600.0],["2024-11-29",15.3214,15.5073,15.1062,15.1355,7807350.0],["2024-12-02",15.1355,16.1432,14.8616,16.0748,11207404.0],["2024-12-03",16.0748,16.8085,15.9671,16.5542,9757080.0],["2024-12-04",16.5542,18.207622528076172,16.153,18.2076,26289066.0],["2024-12-05",18.2076,18.6675,17.7771,17.8554,24760353.0],["2024-12-06",17.8554,19.1371,17.855405807495117,18.6381,26426322.0],["2024-12-09",18.6381,18.8827,17.9532,18.0706,11852715.0],["2024-12-10",18.0706,19.5578,18.070648193359375,18.1783,18118062.0],["2024-12-11",18.1783,19.5186,18.0804,19.2838,16616764.0],["2024-12-12",19.2838,19.8317,18.8827,19.3719,10759466.0],["2024-12-13",19.3719,19.6458,18.7457,19.3132,9152864.0],["2024-12-16",19.3132,19.3132,17.6402,18.1685,13555925.0],["2024-12-17",18.1685,18.2174,17.5228,17.6989,6730174.0],["2024-12-18",17.6989,18.3544,17.5521,17.9532,6756079.0],["2024-12-19",17.9532,17.953243255615234,17.2977,17.6108,7493835.0],["2024-12-20",17.6108,18.1881,17.513,17.8261,8632860.0],["2024-12-23",17.8261,18.2957,17.7478,17.9239,5918733.0],["2024-12-24",17.9239,18.3446,17.2684,17.8163,8827180.0],["2024-12-25",17.8163,17.816268920898438,17.1705,17.3173,4482000.0],["2024-12-26",17.3173,17.4836,17.0825,17.3858,3507550.0],["2024-12-27",17.3858,17.8065,17.2195,17.6891,4403406.0],["2024-12-30",17.6891,18.1,17.3271,17.3956,4789551.0],["2024-12-31",17.3956,17.8554,17.1608,17.5423,6192692.0],["2025-01-02",17.5423,18.1098,17.1803,17.2586,9055418.0],["2025-01-03",17.2586,17.6499,16.5346,16.5737,6102260.0],["2025-01-06",16.5737,16.6031,16.0552,16.2509,4875773.0],["2025-01-07",16.2509,16.3194,15.8106,16.0943,4219276.0],["2025-01-08",16.0943,16.5052,15.8204,16.1237,5918085.0],["2025-01-09",16.1237,16.123674392700195,15.7812,15.8889,4134410.0],["2025-01-10",15.8889,15.9867,15.1159,15.1453,5082840.0],["2025-01-13",15.1453,15.3116,14.842,15.2236,5398069.0],["2025-01-14",15.2236,16.0454,15.067,15.6834,7938660.0],["2025-01-15",15.6834,15.8008,15.3312,15.4877,4993390.0],["2025-01-16",15.4877,15.6247,15.1062,15.2529,5344706.0],["2025-01-17",15.2529,15.5464,14.9692,15.4095,5103083.0],["2025-01-20",15.4095,16.0356,15.409459114074707,15.6443,4270254.0],["2025-01-21",15.6443,16.1041,15.2823,15.7519,5703775.0],["2025-01-22",15.7519,15.75189208984375,15.3018,15.4975,2777321.0],["2025-01-23",15.4975,15.9671,15.4975,15.5073,4882505.0],["2025-01-24",15.5073,16.0356,15.3997,15.9084,4554420.0],["2025-01-27",15.9084,16.652,15.908432006835938,16.2019,4767477.0],["2025-02-05",16.2019,16.4074,15.3605,15.3899,6941060.0],["2025-02-06",15.3899,15.5758,15.0475,15.341,7650293.0],["2025-02-07",15.341,16.1237,15.2627,15.8693,8066280.0],["2025-02-10",15.8693,16.0748,15.566,15.6051,6113556.0],["2025-02-11",15.6051,15.6834,15.0279,15.4095,5299980.0],["2025-02-12",15.4095,15.624702453613281,15.2921,15.6247,4361856.0],["2025-02-13",15.6247,15.8204,15.4388,15.4975,6046300.0],["2025-02-14",15.4975,16.9944,15.3116,16.5933,12587169.0],["2025-02-17",16.5933,16.8477,16.1335,16.515,9483470.0],["2025-02-18",16.515,16.7596,16.29,16.3878,6832141.0],["2025-02-19",16.3878,18.031513214111328,16.2998,18.0315,14823784.0],["2025-02-20",18.0315,18.7262,17.7576,18.0119,14439451.0],["2025-02-21",18.0119,18.4522,17.7967,18.0217,11059295.0],["2025-02-24",18.0217,18.462,17.601,17.9532,13155820.0],["2025-02-25",17.9532,17.953243255615234,17.0238,17.1314,11457775.0],["2025-02-26",17.1314,17.7771,17.0531,17.376,7666230.0],["2025-02-27",17.376,17.8163,17.0727,17.7869,8861801.0],["2025-02-28",17.7869,18.0902,17.5228,17.875,10430694.0],["2025-03-03",17.875,18.8729,17.6695,18.6283,13033285.0],["2025-03-04",18.6283,20.047,18.3837,19.5382,10800949.0],["2025-03-05",19.5382,19.7828,19.0099,19.5284,7644226.0],["2025-03-06",19.5284,19.7632,18.9316,19.1762,7537100.0],["2025-03-07",19.1762,19.9981,18.6088,19.6556,6914599.0],["2025-03-10",19.6556,19.655620574951172,19.0979,19.3915,5822050.0],["2025-03-11",19.3915,19.6067,19.1077,19.5284,3805450.0],["2025-03-12",19.5284,19.9198,19.0784,19.1762,4300200.0],["2025-03-13",19.1762,19.5284,19.0588,19.4208,3835950.0],["2025-03-14",19.4208,19.8611,19.1664,19.3132,6900190.0],["2025-03-17",19.3132,19.313188552856445,18.599,18.7457,7065216.0],["2025-03-18",18.7457,18.9512,18.3152,18.7946,6094040.0],["2025-03-19",18.7946,18.9512,18.5794,18.8827,3505030.0],["2025-03-20",18.8827,18.9903,18.5794,18.6088,3273800.0],["2025-03-21",18.6088,18.6968,18.0119,18.1196,4560000.0],["2025-03-24",18.1196,18.3739,17.738,17.9826,3104090.0],["2025-03-25",17.9826,18.1978,17.7674,18.0804,2576030.0],["2025-03-26",18.0804,18.2272,17.4249,17.7282,5126235.0],["2025-03-27",17.7282,17.9532,17.5423,17.8065,3242148.0],["2025-03-28",17.8065,18.1489,17.7184,17.9141,2507460.0],["2025-03-31",17.9141,19.704540252685547,17.6891,19.7045,15998392.0],["2025-04-01",19.7045,20.771,19.2936,19.4697,22619077.0],["2025-04-02",19.4697,20.7612,19.3719,20.5264,20089941.0],["2025-04-03",20.5264,21.0351,19.9589,20.2426,13430154.0],["2025-04-07",20.2426,20.24264907836914,18.2174,18.2174,14530425.0],["2025-04-08",18.2174,19.5676,17.9043,19.5676,16740742.0],["2025-04-09",19.5676,20.9177,18.4131,20.2329,17945141.0],["2025-04-10",20.2329,20.8492,19.9589,20.3111,12743960.0],["2025-04-11",20.3111,20.7123,19.8806,20.4383,7204510.0],["2025-04-14",20.4383,21.0351,20.2133,20.9569,9756530.0],["2025-04-15",20.9569,20.9862,19.5284,19.8122,11457014.0],["2025-04-16",19.8122,19.8122,19.0295,19.3034,9136915.0],["2025-04-17",19.3034,19.8904,18.9218,19.4306,5538258.0],["2025-04-18",19.4306,19.4306,18.6088,18.7653,6150038.0],["2025-04-21",18.7653,18.8729,18.1881,18.6479,6203270.0],["2025-04-22",18.6479,18.6479,18.2174,18.237,5037721.0],["2025-04-23",18.237,18.5696,18.2272,18.2957,5358530.0],["2025-04-24",18.2957,18.3152,17.6597,17.8456,8775006.0],["2025-04-25",17.8456,18.0706,17.4934,18.0511,7226860.0],["2025-04-28",18.0511,18.1587,17.6597,17.6793,4800830.0],["2025-04-29",17.6793,17.9924,17.6108,17.8358,3248333.0],["2025-04-30",17.8358,18.7555,17.7674,18.3348,7690081.0],["2025-05-06",18.3348,18.6283,18.1098,18.5207,5383521.0],["2025-05-07",18.5207,18.961,18.4131,18.5598,4010290.0],["2025-05-08",18.5598,18.824,18.2761,18.462,3604200.0],["2025-05-09",18.462,18.5403,18.1783,18.2957,2531600.0],["2025-05-12",18.2957,18.5696,18.2174,18.3642,2682140.0],["2025-05-13",18.3642,19.8317,18.36416244506836,19.2643,10890500.0],["2025-05-14",19.2643,19.548,18.8631,19.4991,5509050.0],["2025-05-15",19.4991,19.8219,19.0099,19.4306,6150160.0],["2025-05-16",19.4306,19.91,19.1273,19.685,5369540.0],["2025-05-19",19.685,19.9981,19.4306,19.5284,3799560.0],["2025-05-20",19.5284,19.528430938720703,19.1273,19.4012,3302000.0],["2025-05-21",19.4012,19.5284,19.0979,19.1273,3227724.0],["2025-05-22",19.1273,19.127296447753906,18.7457,19.0099,3421400.0],["2025-05-23",19.0099,19.009891510009766,18.5501,18.5892,2805520.0],["2025-05-26",18.5892,18.7946,18.3837,18.5011,3074200.0],["2025-05-27",18.5011,18.599,18.2565,18.4229,2521130.0],["2025-05-28",18.4229,18.8338,18.2076,18.5892,3163804.0],["2025-05-29",18.5892,19.1371,18.4522,18.7262,5284361.0],["2025-05-30",18.7262,18.8338,18.1196,18.4033,4649840.0],["2025-06-03",18.4033,18.403295516967773,17.7184,17.9728,5840370.0],["2025-06-04",17.9728,18.1783,17.7967,18.0511,4046310.0],["2025-06-05",18.0511,18.1196,17.6793,18.0609,3978985.0],["2025-06-06",18.0609,18.0804,17.7967,17.9141,2158727.0],["2025-06-09",17.9141,17.9532,17.5912,17.6891,5376493.0],["2025-06-10",17.6891,18.1,17.4543,17.6597,5598489.0],["2025-06-11",17.6597,17.9043,17.4151,17.5032,5742612.0],["2025-06-12",17.5032,17.5815,17.1118,17.1216,5154030.0],["2025-06-13",17.1216,17.239,16.7009,16.8281,8779260.0],["2025-06-16",16.8281,16.828107833862305,16.3976,16.5346,7544388.0],["2025-06-17",16.5346,16.8477,16.3585,16.8183,5680539.0],["2025-06-18",16.8183,16.8477,16.2117,16.3683,6677381.0],["2025-06-19",16.3683,16.368268966674805,16.0258,16.29,4464890.0],["2025-06-20",16.29,16.44,15.92,16.11,5400150.0],["2025-06-23",16.11,16.34,15.8,16.1,5017170.0],["2025-06-24",16.1,16.61,16.1,16.57,7300715.0],["2025-06-25",16.57,16.81,16.4,16.62,7218399.0],["2025-06-26",16.62,16.79,16.44,16.47,3711490.0],["2025-06-27",16.47,16.63,16.39,16.47,3477700.0],["2025-06-30",16.47,16.97,16.33,16.74,7697600.0],["2025-07-01",16.74,17.04,16.66,16.79,5444657.0],["2025-07-02",16.79,17.88,16.67,17.65,14390710.0],["2025-07-03",17.65,17.8,17.23,17.3,9394400.0],["2025-07-04",17.3,17.97,17.299999237060547,17.71,9496040.0],["2025-07-07",17.71,17.95,17.6,17.8,5515200.0],["2025-07-08",17.8,18.48,17.32,18.43,10965234.0],["2025-07-09",18.43,18.43000030517578,17.9,17.98,7493899.0],["2025-07-10",17.98,17.98,17.71,17.85,3794500.0],["2025-07-11",17.85,18.26,17.83,17.86,3925930.0],["2025-07-14",17.86,17.94,17.74,17.75,2262100.0],["2025-07-15",17.75,17.84,17.13,17.27,6940932.0],["2025-07-16",17.27,17.65,17.06,17.56,4486590.0],["2025-07-17",17.56,17.63,17.18,17.39,5949977.0],["2025-07-18",17.39,17.46,17.0,17.2,6006980.0],["2025-07-21",17.2,18.41,17.200000762939453,18.4,18533552.0],["2025-07-22",18.4,19.29,18.01,19.2,17690629.0],["2025-07-23",19.2,19.6,18.66,18.79,13203932.0],["2025-07-24",18.79,18.91,18.25,18.58,11812500.0],["2025-07-25",18.58,19.04,18.45,18.85,10956060.0],["2025-07-28",18.85,19.12,18.3,18.99,9408970.0],["2025-07-29",18.99,19.15,18.55,18.8,6690590.0],["2025-07-30",18.8,18.87,18.56,18.62,3123950.0],["2025-07-31",18.62,18.6200008392334,17.9,17.95,6627450.0],["2025-08-01",17.95,18.12,17.74,18.06,3114360.0],["2025-08-04",18.06,18.09,17.77,17.89,3169590.0],["2025-08-05",17.89,18.18,17.76,17.9,4137590.0],["2025-08-06",17.9,18.19,17.77,18.1,3517740.0],["2025-08-07",18.1,18.19,17.68,17.75,4501540.0],["2025-08-08",17.75,18.02,17.64,17.72,3593140.0],["2025-08-11",17.72,18.15,17.66,17.97,5930530.0],["2025-08-12",17.97,18.25,17.89,18.16,4151350.0],["2025-08-13",18.16,18.27,17.85,18.03,4628090.0],["2025-08-14",18.03,18.08,17.5,17.51,5716725.0],["2025-08-15",17.51,17.85,17.41,17.78,4198360.0],["2025-08-18",17.78,17.94,17.7,17.76,6372234.0],["2025-08-19",17.76,17.85,17.5,17.55,5962930.0],["2025-08-20",17.55,17.8700008392334,17.45,17.87,5554490.0],["2025-08-21",17.87,18.05,17.8,17.9,5504023.0],["2025-08-22",17.9,19.03,16.88,18.44,18745730.0],["2025-08-25",18.44,18.64,18.02,18.1,11132661.0],["2025-08-26",18.1,18.14,17.85,17.9,6987880.0],["2025-08-27",17.9,17.92,17.15,17.19,9397962.0],["2025-08-28",17.19,17.69,16.95,17.64,9760331.0],["2025-08-29",17.64,17.639999389648438,17.33,17.39,4913953.0],["2025-09-01",17.39,17.5,16.94,17.19,6484038.0],["2025-09-02",17.19,17.55,17.1,17.48,6449258.0],["2025-09-03",17.48,17.88,17.22,17.29,4867335.0],["2025-09-04",17.29,17.79,17.21,17.42,8048925.0],["2025-09-05",17.42,17.98,17.35,17.8,6951990.0],["2025-09-08",17.8,18.72,17.799999237060547,18.6,12285575.0],["2025-09-09",18.6,19.45,18.35,18.86,12258455.0],["2025-09-10",18.86,18.96,18.3,18.55,5992197.0],["2025-09-11",18.55,18.549999237060547,18.21,18.5,4385657.0],["2025-09-12",18.5,18.81,18.31,18.34,4616168.0],["2025-09-15",18.34,18.53,18.12,18.32,3729152.0],["2025-09-16",18.32,18.7,18.25,18.54,4773119.0],["2025-09-17",18.54,18.87,18.3,18.38,5225609.0],["2025-09-18",18.38,18.79,17.28,17.67,11086159.0],["2025-09-19",17.67,17.77,17.41,17.68,6236921.0],["2025-09-22",17.68,17.68000030517578,17.22,17.33,4705365.0],["2025-09-23",17.33,17.4,16.68,17.05,5870400.0],["2025-09-24",17.05,17.7,16.92,17.49,6040470.0],["2025-09-25",17.49,17.99,17.4,17.71,6973893.0],["2025-09-26",17.71,18.12,17.51,17.51,5897188.0],["2025-09-29",17.51,18.42,17.42,18.16,6331188.0],["2025-09-30",18.16,19.24,18.0,19.14,9438891.0],["2025-10-09",19.14,19.24,18.7,18.97,7065490.0],["2025-10-10",18.97,19.6,18.81,19.39,8349430.0],["2025-10-13",19.39,19.389999389648438,18.6,19.02,6438760.0],["2025-10-14",19.02,20.5,18.97,20.0,14142515.0],["2025-10-15",20.0,20.1,19.4,19.53,8063850.0],["2025-10-16",19.53,20.07,19.4,19.49,6764570.0],["2025-10-17",19.49,20.05,19.37,19.45,5553042.0],["2025-10-20",19.45,19.74,19.16,19.41,4803459.0],["2025-10-21",19.41,19.65,19.25,19.45,5603050.0],["2025-10-22",19.45,20.28,19.18,20.08,9636581.0],["2025-10-23",20.08,20.079999923706055,19.53,19.7,7326500.0],["2025-10-24",19.7,19.78,19.33,19.6,5606350.0],["2025-10-27",19.6,19.74,19.22,19.28,4727490.0],["2025-10-28",19.28,19.3,18.36,18.68,7883570.0],["2025-10-29",18.68,18.68000030517578,18.2,18.49,5926891.0],["2025-10-30",18.49,18.67,17.92,17.95,4971030.0],["2025-10-31",17.95,18.25,17.7,18.1,5779294.0],["2025-11-03",18.1,18.22,17.77,18.06,3664930.0],["2025-11-04",18.06,18.06,17.44,17.5,6614057.0],["2025-11-05",17.5,17.63,17.33,17.5,4341610.0],["2025-11-06",17.5,17.6,17.33,17.38,5732917.0],["2025-11-07",17.38,17.77,17.28,17.5,8145820.0],["2025-11-10",17.5,18.25,17.5,18.14,9605600.0],["2025-11-11",18.14,18.23,17.86,18.08,4179699.0],["2025-11-12",18.08,18.6,17.97,18.32,5778821.0],["2025-11-13",18.32,18.35,18.12,18.16,3818824.0],["2025-11-14",18.16,18.54,17.889999389648438,17.89,5796820.0],["2025-11-17",17.89,17.96,17.66,17.73,3376010.0],["2025-11-18",17.73,17.729999542236328,17.31,17.47,4242570.0],["2025-11-19",17.47,17.57,17.1,17.33,4409015.0],["2025-11-20",17.33,17.74,17.28,17.53,3970688.0],["2025-11-21",17.53,17.83,17.05,17.08,8203980.0],["2025-11-24",17.08,17.48,16.81,17.11,4684550.0],["2025-11-25",17.11,17.24,17.02,17.04,2959955.0],["2025-11-26",17.04,17.3,16.7,16.78,3502005.0],["2025-11-27",16.78,16.85,16.64,16.66,3617400.0],["2025-11-28",16.66,16.69,16.52,16.57,4165344.0],["2025-12-01",16.57,16.69,16.45,16.54,4072563.0],["2025-12-02",16.54,16.540000915527344,16.2,16.46,3486203.0],["2025-12-03",16.46,16.56,16.15,16.23,4131510.0],["2025-12-04",16.23,16.47,15.74,16.43,6897514.0],["2025-12-05",16.43,16.52,15.88,16.4,6523350.0],["2025-12-08",16.4,16.4,16.0,16.03,5009480.0],["2025-12-09",16.03,16.07,15.61,15.65,4639225.0],["2025-12-10",15.65,15.71,15.35,15.65,4057640.0],["2025-12-11",15.65,15.68,15.45,15.46,3532455.0],["2025-12-12",15.46,16.04,15.46,15.6,5392558.0],["2025-12-15",15.6,16.41,15.49,16.27,8682584.0],["2025-12-16",16.27,16.270000457763672,15.91,16.18,4285800.0],["2025-12-17",16.18,16.3,15.88,16.12,4286496.0],["2025-12-18",16.12,16.33,15.99,16.22,5022930.0],["2025-12-19",16.22,17.05,16.1,16.76,8656640.0],["2025-12-22",16.76,16.91,16.51,16.72,4507365.0],["2025-12-23",16.72,16.93,16.55,16.56,4077460.0],["2025-12-24",16.56,16.68,16.36,16.53,3171630.0],["2025-12-25",16.53,16.67,16.35,16.39,3921482.0],["2025-12-26",16.39,16.49,16.02,16.09,7670751.0],["2025-12-29",16.09,16.22,16.0,16.1,4020700.0],["2025-12-30",16.1,16.100000381469727,15.79,15.84,5911250.0],["2025-12-31",15.84,16.82,15.84000015258789,16.44,13642095.0],["2026-01-05",16.44,16.71,16.26,16.3,5346810.0],["2026-01-06",16.3,17.0,16.2,16.94,11236064.0],["2026-01-07",16.94,18.63,16.94,18.63,20249649.0],["2026-01-08",18.63,20.38,18.6299991607666,19.75,44522879.0],["2026-01-09",19.75,21.14,19.6,20.69,27788493.0],["2026-01-12",20.69,21.33,20.35,20.48,18253450.0],["2026-01-13",20.48,21.54,20.02,21.29,19349083.0],["2026-01-14",21.29,21.290000915527344,20.22,20.43,13403636.0],["2026-01-15",20.43,20.84,20.23,20.4,7297009.0],["2026-01-16",20.4,20.48,19.8,20.0,10961151.0],["2026-01-19",20.0,20.19,19.42,20.04,9413380.0],["2026-01-20",20.04,21.75,19.91,21.6,17873896.0],["2026-01-21",21.6,21.99,21.04,21.56,13893202.0],["2026-01-22",21.56,22.17,21.4,22.0,10800910.0],["2026-01-23",22.0,22.12,21.37,21.52,7090705.0],["2026-01-26",21.52,21.7,20.65,20.72,9133830.0],["2026-01-27",20.72,21.26,20.22,21.1,10090873.0],["2026-01-28",21.1,22.1,20.93,21.93,11027455.0],["2026-01-29",21.93,22.97,21.72,22.23,11322648.0],["2026-01-30",22.23,23.1,22.0,22.62,13133500.0],["2026-02-02",22.62,22.75,21.16,22.21,15391643.0],["2026-02-03",22.21,22.81,21.85,22.72,9615139.0],["2026-02-04",22.72,23.25,22.29,23.23,10662223.0],["2026-02-05",23.23,23.229999542236328,22.5,22.71,6255435.0],["2026-02-06",22.71,22.709999084472656,22.209999084472656,22.21,5771779.0],["2026-02-09",22.21,22.62,22.03,22.1,4591397.0],["2026-02-10",22.1,22.55,22.0,22.3,5184180.0],["2026-02-11",22.3,22.77,22.08,22.46,3421911.0],["2026-02-12",22.46,22.75,22.13,22.31,3239510.0],["2026-02-13",22.31,22.65,21.92,22.2,4721640.0],["2026-02-24",22.2,22.49,21.35,21.61,7173770.0],["2026-02-25",21.61,23.18,21.610000610351562,22.92,12650734.0],["2026-02-26",22.92,25.21,22.920000076293945,25.06,23865284.0],["2026-02-27",25.06,25.059999465942383,23.8,23.86,14777066.0],["2026-03-02",23.86,25.25,23.51,24.74,14091079.0],["2026-03-03",24.74,24.82,23.7,23.83,8221880.0],["2026-03-04",23.83,24.08,22.92,23.19,7691700.0],["2026-03-05",23.19,23.78,22.63,22.86,10050494.0],["2026-03-06",22.86,24.12,22.54,23.8,7658172.0],["2026-03-09",23.8,23.8,22.28,23.37,7269034.0],["2026-03-10",23.37,23.88,23.12,23.56,4647795.0],["2026-03-11",23.56,23.69,23.06,23.09,6579510.0],["2026-03-12",23.09,24.07,22.61,23.7,7050053.0],["2026-03-13",23.7,23.97,22.66,22.74,6186245.0],["2026-03-16",22.74,23.26,22.14,23.05,7894490.0],["2026-03-17",23.05,23.53,22.21,22.29,5580600.0],["2026-03-18",22.29,22.62,21.85,22.1,4121280.0],["2026-03-19",22.1,22.100000381469727,20.7,20.99,8577520.0],["2026-03-20",20.99,21.31,19.98,20.55,13646667.0],["2026-03-23",20.55,20.549999237060547,19.38,19.82,7471790.0],["2026-03-24",19.82,20.53,19.72,20.33,8699430.0],["2026-03-25",20.33,21.05,20.31,20.66,9375040.0],["2026-03-26",20.66,22.17,20.65999984741211,21.73,12374653.0],["2026-03-27",21.73,21.85,21.01,21.22,8251160.0],["2026-03-30",21.22,21.219999313354492,20.46,20.88,9292740.0],["2026-03-31",20.88,21.1,20.3,20.53,4152029.0],["2026-04-01",20.53,21.51,20.530000686645508,21.19,5315378.0],["2026-04-02",21.19,21.24,20.01,20.28,6461849.0],["2026-04-03",20.28,20.69,20.07,20.29,3909259.0],["2026-04-07",20.29,20.39,19.71,19.8,5193890.0],["2026-04-08",19.8,21.38,19.799999237060547,21.08,6820612.0],["2026-04-09",21.08,21.64,20.7,21.28,4597630.0],["2026-04-10",21.28,21.42,20.83,20.85,4877800.0],["2026-04-13",20.85,20.94,20.32,20.65,4961000.0],["2026-04-14",20.65,21.34,20.51,21.25,5904592.0],["2026-04-15",21.25,21.53,21.05,21.13,2565825.0],["2026-04-16",21.13,21.75,21.07,21.55,4513659.0],["2026-04-17",21.55,21.58,20.5,21.04,4395922.0],["2026-04-20",21.04,21.040000915527344,19.29,20.27,17479752.0],["2026-04-21",20.27,20.8,20.16,20.58,6077390.0],["2026-04-22",20.58,20.579999923706055,19.83,20.0,7591740.0],["2026-04-23",20.0,20.13,19.03,19.4,9558650.0],["2026-04-24",19.4,19.9,19.39,19.49,5912620.0],["2026-04-27",19.49,19.79,19.24,19.37,5297070.0],["2026-04-28",19.37,20.84,19.24,20.68,11437077.0],["2026-04-29",20.68,20.7,19.82,20.31,9028800.0],["2026-04-30",20.31,20.39,19.3,19.41,7929700.0],["2026-05-06",19.41,19.77,19.39,19.44,6268615.0],["2026-05-07",19.44,20.5,19.37,20.36,10303571.0],["2026-05-08",20.36,20.44,19.86,20.22,6543600.0],["2026-05-11",20.22,21.02,20.219999313354492,20.34,7168535.0],["2026-05-12",20.34,20.6,19.9,20.3,5287080.0],["2026-05-13",20.3,20.37,18.27,18.28,31087170.0],["2026-05-14",18.28,19.16,18.21,18.58,22127470.0],["2026-05-15",18.58,18.61,18.03,18.41,10287460.0],["2026-05-18",18.41,18.46,17.5,17.65,10356110.0],["2026-05-19",17.65,19.42,17.08,18.7,32468450.0],["2026-05-20",18.7,18.76,17.98,18.33,17608714.0],["2026-05-21",18.33,18.43,17.739999771118164,17.74,10753780.0],["2026-05-22",17.74,18.04,17.35,17.85,8716520.0],["2026-05-25",17.85,19.08,17.850000381469727,18.51,16751188.0],["2026-05-26",18.51,19.75,18.28,19.57,16472495.0],["2026-05-27",19.57,19.56999969482422,18.27,18.44,8714209.0],["2026-05-28",18.44,19.08,17.81,18.9,15241452.0],["2026-05-29",18.9,19.36,18.5,18.7,14171216.0],["2026-06-01",18.7,18.98,18.44,18.65,8094460.0],["2026-06-02",18.65,19.1,18.57,18.97,7374010.0],["2026-06-03",18.97,19.94,18.81,19.14,14756505.0],["2026-06-04",19.14,19.55,18.76,19.5,7009367.0],["2026-06-05",19.5,19.76,18.24,18.41,11095934.0],["2026-06-08",18.41,18.6076,17.7511,18.3221,9365118.0],["2026-06-09",18.3221,18.4403,17.6231,18.076,5962750.0],["2026-06-10",18.076,18.0957,16.7567,17.0521,12442100.0],["2026-06-11",17.0521,17.0619,16.5401,16.5992,5586980.0],["2026-06-12",16.5992,17.3573,16.166,16.9241,10633737.0],["2026-06-15",16.9241,17.6132,16.8847,17.1111,8398078.0],["2026-06-16",17.1111,17.308,16.3629,16.5303,10885881.0],["2026-06-17",16.5303,16.9241,15.9691,16.3432,14779949.0],["2026-06-18",16.3432,16.6287,15.9789,16.3432,11979042.0],["2026-06-22",16.3432,16.5992,15.5162,16.5007,9464835.0],["2026-06-23",16.5007,16.9733,16.3235,16.6189,11377288.0],["2026-06-24",16.6189,16.7764,15.8214,16.3038,9006920.0],["2026-06-25",16.3038,16.3924,15.654,16.3038,8037630.0],["2026-06-26",16.3038,16.9635,16.166,16.8355,11757859.0],["2026-06-29",16.8355,18.1646,16.83547019958496,17.82,16298923.0],["2026-06-30",17.82,18.0268,16.6189,17.0521,12978223.0],["2026-07-01",17.0521,17.7708,16.481,17.2982,14257723.0],["2026-07-02",17.2982,18.1449,17.0816,17.8692,15515305.0],["2026-07-03",17.8692,18.3221,17.6526,18.0169,13297720.0],["2026-07-06",18.0169,18.8341,18.016904830932617,18.4206,9708611.0],["2026-07-07",18.4206,18.5486,17.7412,17.82,6195674.0],["2026-07-08",17.82,18.95,17.8,18.83,10649566.0],["2026-07-09",18.83,19.42,18.37,18.87,9977164.0],["2026-07-10",18.87,19.98,18.19,19.66,12116482.0],["2026-07-13",19.66,20.05,18.5,19.89,18303072.0],["2026-07-14",19.89,21.5,18.76,19.62,17726534.0],["2026-07-15",19.62,21.52,19.6200008392334,20.96,19859923.0],["2026-07-16",20.96,21.19,20.35,20.44,9878560.0],["2026-07-17",20.44,20.96,20.18,20.4,10098282.0],["2026-07-20",20.4,22.44,20.23,22.2,16483259.0],["2026-07-21",22.2,22.75,21.25,22.02,19690747.0],["2026-07-22",22.02,22.020000457763672,20.12,20.29,18105074.0],["2026-07-23",20.29,20.55,19.4,20.33,11608687.0],["2026-07-24",20.33,20.5,19.65,19.79,8229513.0],["2026-07-27",19.79,20.04,19.6,19.79,6238511.0],["2026-07-28",19.79,20.05,19.5,19.9,7208092.0],["2026-07-29",19.9,20.69,19.8,20.58,9824351.0],["2026-07-30",20.58,20.78,19.92,20.18,7793150.0],["2026-07-31",20.18,20.98,19.9,20.41,15028869.0],["2026-08-03",20.41,21.09,20.35,20.58,11941203.0],["2026-08-04",20.58,20.579999923706055,19.03,19.2,19280285.0],["2026-08-05",19.2,19.73,18.95,19.34,13677847.0],["2026-08-06",19.34,19.58,18.72,18.89,14930964.0],["2026-08-07",18.89,18.91,18.54,18.7,9306856.0],["2026-08-10",18.7,20.57,18.7,20.57,17163151.0],["2026-08-11",20.57,20.89,20.16,20.24,13700016.0],["2026-08-12",20.24,20.66,20.05,20.09,8552603.0],["2026-08-13",20.09,20.26,19.53,19.62,9755385.0],["2026-08-14",19.62,19.63,19.09,19.14,5220499.0],["2026-08-17",19.14,19.73,18.79,19.5,7801775.0],["2026-08-18",19.5,20.21,19.4,19.98,9874812.0],["2026-08-19",19.98,20.2,19.64,19.8,7539039.0],["2026-08-20",19.8,20.95,19.72,20.65,18801006.0],["2026-08-21",20.65,20.83,20.01,20.18,9209698.0],["2026-08-24",20.18,20.24,19.5,19.52,7271062.0],["2026-08-25",19.52,19.87,19.4,19.57,7151771.0],["2026-08-26",19.57,20.15,19.45,19.84,5713850.0],["2026-08-27",19.84,20.02,19.48,19.86,5691990.0],["2026-08-28",19.86,20.88,19.8,20.22,12016253.0],["2026-08-31",20.22,21.3,20.219999313354492,21.03,15722971.0],["2026-09-01",21.03,21.41,20.85,21.2,16560327.0],["2026-09-02",21.2,21.200000762939453,20.25,20.83,11716989.0],["2026-09-03",20.83,21.05,20.18,20.23,7620830.0],["2026-09-04",20.23,21.05,20.18,20.65,9210792.0],["2026-09-07",20.65,20.85,20.22,20.35,8766815.0],["2026-09-08",20.35,20.78,20.16,20.17,8038962.0],["2026-09-09",20.17,20.27,19.59,19.68,7480129.0],["2026-09-10",19.68,19.82,19.31,19.32,6131525.0],["2026-09-11",19.32,19.31999969482422,18.5,18.7,7204118.0],["2026-09-14",18.7,19.52,18.700000762939453,18.86,8905956.0]]}