{"t":"600750.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-04-16",8.9068,8.988,8.4368,8.9068,2671134.0],["2010-04-19",8.9068,9.4,8.7472,9.3565,8094298.0],["2010-04-20",9.3565,9.9686,9.1418,9.5596,6928683.0],["2010-04-22",9.5596,10.0006,9.458,9.7917,4900623.0],["2010-04-23",9.7917,9.9803,9.6176,9.8294,1798654.0],["2010-04-26",9.8294,9.9367,9.5915,9.7017,3043110.0],["2010-04-27",9.7017,9.70173454284668,9.1708,9.4319,2138306.0],["2010-04-28",9.4319,9.6321,9.2259,9.5683,1119724.0],["2010-04-29",9.5683,9.8613,9.2259,9.284,1284748.0],["2010-04-30",9.284,9.487,8.9068,9.1505,2947774.0],["2010-05-04",9.1505,9.7772,8.6457,9.7162,3252906.0],["2010-05-05",9.7162,10.6475,9.6031,10.5953,8213316.0],["2010-05-06",10.5953,10.9986,10.192,10.7781,4425796.0],["2010-05-07",10.7781,11.1698,10.224,10.3748,2762321.0],["2010-05-10",10.3748,10.374821662902832,9.6727,9.8961,2749601.0],["2010-05-11",9.8961,10.0776,9.2493,9.3927,3946114.0],["2010-05-12",9.3927,9.392679214477539,9.0795,9.2785,3217437.0],["2010-05-14",9.2785,10.2064,9.278526306152344,10.2064,3747395.0],["2010-05-17",10.2064,10.5957,10.1069,10.18,3930080.0],["2010-05-18",10.18,10.5371,9.8932,10.5079,4430655.0],["2010-05-19",10.5079,10.7391,10.1215,10.5283,3326213.0],["2010-05-20",10.5283,10.528346061706543,9.8815,9.8961,2174816.0],["2010-05-21",9.8961,10.3615,9.4161,10.3147,3073436.0],["2010-05-24",10.3147,10.783,10.2444,10.7684,3580823.0],["2010-05-25",10.7684,11.1225,10.6279,10.7479,3365451.0],["2010-05-26",10.7479,10.8942,10.4932,10.6864,1255020.0],["2010-05-27",10.6864,10.8884,10.42,10.8123,1926901.0],["2010-05-28",10.8123,11.1225,10.7742,11.0318,3384601.0],["2010-05-31",11.0318,11.1752,10.8298,11.1196,2474919.0],["2010-06-01",11.1196,11.11959457397461,10.3908,10.7274,1909605.0],["2010-06-02",10.7274,10.7274,10.4054,10.5401,1077953.0],["2010-06-03",10.5401,10.6805,10.3147,10.3235,2028228.0],["2010-06-04",10.3235,10.3322,10.0571,10.18,2720852.0],["2010-06-07",10.18,10.5957,10.0337,10.4171,2579843.0],["2010-06-08",10.4171,10.6044,10.2093,10.5518,2129227.0],["2010-06-09",10.5518,10.6249,10.42,10.6132,2060517.0],["2010-06-10",10.6132,10.6747,10.4727,10.4991,1176130.0],["2010-06-11",10.4991,10.584,10.2444,10.2503,1692891.0],["2010-06-17",10.2503,10.3908,9.2785,9.5361,8940426.0],["2010-06-18",9.5361,9.536100387573242,8.7809,9.1468,7044542.0],["2010-06-21",9.1468,9.6005,9.0444,9.4512,3858884.0],["2010-06-22",9.4512,9.5215,9.3107,9.3693,1430431.0],["2010-06-23",9.3693,9.4366,9.1351,9.3107,1200561.0],["2010-06-24",9.3107,9.3956,8.9917,9.1175,1250988.0],["2010-06-25",9.1175,9.1322,8.5468,8.6609,1796041.0],["2010-06-28",8.6609,8.8219,8.6404,8.778,2769093.0],["2010-06-29",8.778,9.3078,8.3477,9.1263,2434616.0],["2010-06-30",9.1263,9.3576,8.898,9.0297,3107055.0],["2010-07-01",9.0297,9.029731750488281,8.5321,8.5761,5645232.0],["2010-07-02",8.5761,8.576050758361816,8.0492,8.2043,4062011.0],["2010-07-05",8.2043,8.3975,7.6101,8.2277,3640226.0],["2010-07-06",8.2277,8.4297,7.9965,8.336,2705715.0],["2010-07-07",8.336,8.5175,8.096,8.4707,2954943.0],["2010-07-08",8.4707,8.7019,8.3712,8.6522,3529207.0],["2010-07-09",8.6522,8.9419,8.576,8.9273,4202702.0],["2010-07-12",8.9273,9.1761,8.8687,8.8863,2516875.0],["2010-07-13",8.8863,8.886309623718262,8.5468,8.7839,2228364.0],["2010-07-14",8.7839,8.9127,8.737,8.8629,1603944.0],["2010-07-15",8.8629,8.9214,8.7078,8.7195,1071180.0],["2010-07-16",8.7195,8.8044,8.3477,8.6785,1551217.0],["2010-07-19",8.6785,8.7604,8.4912,8.6053,2257449.0],["2010-07-20",8.6053,9.0736,8.5761,8.9156,2590280.0],["2010-07-21",8.9156,9.1175,8.8278,9.1029,3091086.0],["2010-07-22",9.1029,9.1849,8.9127,9.0707,2238371.0],["2010-07-23",9.0707,9.1293,8.9507,9.0941,2595742.0],["2010-07-26",9.0941,9.5712,9.0766,9.5624,2831652.0],["2010-07-27",9.5624,9.8054,9.381,9.6854,2515793.0],["2010-07-28",9.6854,9.7907,9.5742,9.7176,1869071.0],["2010-07-29",9.7176,9.8025,9.5273,9.5771,2446571.0],["2010-07-30",9.5771,9.5771,9.3663,9.4395,1315104.0],["2010-08-02",9.4395,9.6444,9.439508438110352,9.5654,1620633.0],["2010-08-03",9.5654,9.6561,9.4571,9.4805,1502451.0],["2010-08-04",9.4805,9.5068,9.2258,9.4541,1450648.0],["2010-08-05",9.4541,9.659,9.4541,9.58,1604950.0],["2010-08-06",9.58,9.9751,9.58,9.94,2265843.0],["2010-08-09",9.94,10.0922,9.82,9.8347,1942781.0],["2010-08-10",9.8347,9.9517,9.6298,9.7205,2037804.0],["2010-08-11",9.7205,9.8054,9.4337,9.7498,1297613.0],["2010-08-12",9.7498,9.749768257141113,9.4834,9.5683,2690526.0],["2010-08-13",9.5683,9.6298,9.3371,9.501,3742099.0],["2010-08-16",9.501,10.0893,9.5009765625,10.0512,6926251.0],["2010-08-17",10.0512,10.051249504089355,9.8522,9.8932,2020974.0],["2010-08-18",9.8932,9.9664,9.782,9.8259,2131794.0],["2010-08-19",9.8259,10.4054,9.825870513916016,10.3176,6870668.0],["2010-08-20",10.3176,10.317602157592773,10.0249,10.1917,5495051.0],["2010-08-23",10.1917,10.3147,10.0952,10.2737,1844285.0],["2010-08-24",10.2737,10.3117,9.9459,10.2356,1162188.0],["2010-08-25",10.2356,10.235647201538086,9.8639,10.0805,1199948.0],["2010-08-26",10.0805,10.1566,9.8932,9.9547,774960.0],["2010-08-27",9.9547,10.0366,9.7029,9.8903,3201888.0],["2010-08-30",9.8903,10.5635,9.890263557434082,10.5401,9368299.0],["2010-08-31",10.5401,10.9879,10.341,10.9469,6427436.0],["2010-09-01",10.9469,11.5499,10.7713,11.5352,8028337.0],["2010-09-02",11.5352,11.6201,11.2103,11.2513,3956918.0],["2010-09-03",11.2513,11.3713,11.0113,11.2689,3005952.0],["2010-09-06",11.2689,11.3918,10.8298,10.9762,2755057.0],["2010-09-07",10.9762,11.102,10.7713,10.9323,1396061.0],["2010-09-08",10.9323,11.1811,10.9176,11.0552,1617287.0],["2010-09-09",11.0552,11.4035,10.9323,10.9557,2884053.0],["2010-09-10",10.9557,11.4152,10.7274,11.2455,3252830.0],["2010-09-13",11.2455,11.3625,11.0728,11.225,3439915.0],["2010-09-14",11.225,11.2923,10.941,11.222,4736085.0],["2010-09-27",11.222,12.264,11.222039222717285,11.8221,8174520.0],["2010-09-28",11.8221,12.3431,11.4942,12.3167,3895061.0],["2010-09-29",12.3167,12.4689,12.0006,12.0035,2179470.0],["2010-09-30",12.0035,12.3401,11.8835,12.0855,3145501.0],["2010-10-08",12.0855,12.2904,11.7255,12.0767,5326507.0],["2010-10-11",12.0767,12.076720237731934,11.2425,11.4152,6882634.0],["2010-10-12",11.4152,11.4152193069458,10.9059,10.9176,4501967.0],["2010-10-13",10.9176,11.0669,10.8298,10.9293,3462618.0],["2010-10-14",10.9293,10.929341316223145,10.1859,10.3235,5292705.0],["2010-10-15",10.3235,10.9176,10.183,10.3147,5654019.0],["2010-10-18",10.3147,10.6103,9.542,10.5927,11620860.0],["2010-10-19",10.5927,10.985,10.2532,10.8269,5447376.0],["2010-10-20",10.8269,11.0933,10.5079,10.8093,5777616.0],["2010-10-21",10.8093,10.941,10.6718,10.824,2049175.0],["2010-10-22",10.824,10.903,10.6835,10.824,1703274.0],["2010-10-25",10.824,10.985,10.543,10.7127,9035888.0],["2010-10-26",10.7127,10.7654,10.3322,10.5693,7960239.0],["2010-10-27",10.5693,11.0054,10.569321632385254,10.6103,8270484.0],["2010-10-28",10.6103,10.610300064086914,10.42,10.4581,2063882.0],["2010-10-29",10.4581,10.5664,10.3849,10.5225,3332664.0],["2010-11-01",10.5225,10.6396,10.3879,10.6074,6608130.0],["2010-11-02",10.6074,10.8181,10.4142,10.5313,5292806.0],["2010-11-03",10.5313,10.6249,10.2386,10.2825,6048751.0],["2010-11-04",10.2825,11.2981,10.282479286193848,11.2015,12655673.0],["2010-11-05",11.2015,11.8104,11.201547622680664,11.5382,13701639.0],["2010-11-08",11.5382,11.6904,11.345,11.585,7631236.0],["2010-11-09",11.585,12.2816,11.584986686706543,12.024,10927022.0],["2010-11-10",12.024,12.7997,11.9274,12.0621,11083197.0],["2010-11-11",12.0621,12.062082290649414,11.6406,11.6552,6194233.0],["2010-11-12",11.6552,11.6786,11.0347,11.0611,5818885.0],["2010-11-15",11.0611,11.6055,11.061055183410645,11.5791,4233602.0],["2010-11-16",11.5791,11.8543,10.7713,11.3098,4936950.0],["2010-11-17",11.3098,11.30984878540039,10.8591,10.8913,4552554.0],["2010-11-18",10.8913,11.1079,10.5957,10.8913,3162119.0],["2010-11-19",10.8913,11.4064,10.8298,11.3011,2827341.0],["2010-11-22",11.3011,11.9216,11.301069259643555,11.8689,7533138.0],["2010-11-23",11.8689,11.9421,11.3625,11.6991,2775731.0],["2010-11-24",11.6991,12.0826,11.5177,12.0006,3655488.0],["2010-11-25",12.0006,12.1031,11.6787,11.7665,2801284.0],["2010-11-26",11.7665,11.907,11.5323,11.6406,1729093.0],["2010-11-29",11.6406,12.264,11.623,12.1089,5159861.0],["2010-11-30",12.1089,12.586,11.4123,11.784,4068852.0],["2010-12-01",11.784,11.907,11.5352,11.8279,1928763.0],["2010-12-02",11.8279,12.144,11.705,11.7079,3019905.0],["2010-12-03",11.7079,11.707918167114258,11.1606,11.3596,3666669.0],["2010-12-06",11.3596,11.4533,10.9235,10.9528,3483076.0],["2010-12-07",10.9528,11.4006,10.8357,11.3655,1868197.0],["2010-12-08",11.3655,11.4738,11.2396,11.2689,1327489.0],["2010-12-09",11.2689,11.3508,11.151792526245117,11.1518,1140106.0],["2010-12-10",11.1518,11.8045,11.0054,11.7752,3678633.0],["2010-12-13",11.7752,11.8484,11.4152,11.7079,3583944.0],["2010-12-14",11.7079,11.7928,11.4972,11.6143,4616940.0],["2010-12-15",11.6143,11.6699,11.2455,11.4006,4975065.0],["2010-12-17",11.4006,11.4533,11.225,11.3274,1815426.0],["2010-12-20",11.3274,11.4738,10.9762,11.1079,2595100.0],["2010-12-21",11.1079,11.2952,11.0757,11.105,2443064.0],["2010-12-22",11.105,11.1225,10.8006,10.8269,3767929.0],["2010-12-23",10.8269,10.8298,10.5957,10.7098,3668435.0],["2010-12-24",10.7098,10.7127,10.1859,10.4786,5987513.0],["2010-12-27",10.4786,10.5898,10.2298,10.341,2604804.0],["2010-12-28",10.341,10.4493,9.8054,10.3,5212622.0],["2010-12-29",10.3,10.5225,10.142,10.4142,3378364.0],["2010-12-30",10.4142,10.4903,10.2708,10.3908,3287757.0],["2010-12-31",10.3908,10.7654,10.390777587890625,10.5459,5311376.0],["2011-01-04",10.5459,11.0786,10.545907974243164,10.9381,5836313.0],["2011-01-05",10.9381,11.1694,10.7449,11.1342,4459994.0],["2011-01-06",11.1342,11.1664,10.8971,10.9557,1850803.0],["2011-01-07",10.9557,10.9615,10.622,10.6981,2170862.0],["2011-01-10",10.6981,10.7947,9.9254,10.101,3800004.0],["2011-01-11",10.101,10.3322,9.8522,10.142,3607604.0],["2011-01-12",10.142,10.3469,10.0864,10.221,888879.0],["2011-01-13",10.221,10.3439,10.1303,10.2298,1111485.0],["2011-01-14",10.2298,10.2796,9.8083,9.8581,4006304.0],["2011-01-17",9.8581,9.9517,9.5127,9.58,2214664.0],["2011-01-18",9.58,9.7732,9.4249,9.5302,2813298.0],["2011-01-19",9.5302,9.9839,9.530244827270508,9.8347,1346045.0],["2011-01-20",9.8347,9.9371,9.5361,9.6503,1429018.0],["2011-01-21",9.6503,9.7264,9.4834,9.5156,1285802.0],["2011-01-24",9.5156,9.542,8.9712,9.1702,2385163.0],["2011-01-25",9.1702,9.179,8.7517,8.9946,3711981.0],["2011-01-26",8.9946,8.9975,8.6346,8.7575,5049840.0],["2011-01-27",8.7575,8.9536,8.5029,8.8892,6782351.0],["2011-01-28",8.8892,8.9566,8.7663,8.8892,4823731.0],["2011-01-31",8.8892,9.0649,8.7809,9.0005,3112431.0],["2011-02-01",9.0005,9.0531,8.8775,8.9917,2628084.0],["2011-02-09",8.9917,9.1527,8.857,9.018,2504371.0],["2011-02-10",9.018,9.4805,8.9009,9.4512,4321884.0],["2011-02-11",9.4512,9.4951,9.3019,9.3429,3628331.0],["2011-02-14",9.3429,9.501,9.3136,9.4571,3101697.0],["2011-02-15",9.4571,9.542,9.381,9.4249,3541108.0],["2011-02-16",9.4249,9.5859,9.3488,9.4102,3561562.0],["2011-02-17",9.4102,9.5859,9.3897,9.58,3589061.0],["2011-02-18",9.58,9.6883,9.498,9.6122,2912078.0],["2011-02-21",9.6122,9.6503,9.3663,9.5712,5006087.0],["2011-02-22",9.5712,9.571223258972168,9.0912,9.1234,5053557.0],["2011-02-23",9.1234,9.2785,9.0444,9.2727,3474708.0],["2011-02-24",9.2727,9.272673606872559,9.1146,9.1468,3817090.0],["2011-02-25",9.1468,9.1878,9.0619,9.1117,2403321.0],["2011-02-28",9.1117,9.1439,8.9566,8.9858,7447003.0],["2011-03-01",8.9858,9.3224,8.985827445983887,9.2902,8864828.0],["2011-03-02",9.2902,9.3254,9.0502,9.1966,7547845.0],["2011-03-03",9.1966,9.22,8.9566,8.9683,7955098.0],["2011-03-04",8.9683,9.0736,8.8161,8.9888,3383889.0],["2011-03-07",8.9888,9.0385,8.8161,8.8658,10940699.0],["2011-03-08",8.8658,9.0092,8.8658,9.0005,5374191.0],["2011-03-09",9.0005,9.0619,8.898,9.0005,4449935.0],["2011-03-10",9.0005,9.2493,8.9419,9.1527,15634812.0],["2011-03-11",9.1527,9.58,9.1322,9.4951,18636838.0],["2011-03-14",9.4951,9.7322,9.381,9.7146,18474164.0],["2011-03-15",9.7146,9.8025,9.2815,9.5478,10660009.0],["2011-03-16",9.5478,9.6005,9.3371,9.5654,6523309.0],["2011-03-17",9.5654,9.56536865234375,9.2785,9.2932,5016826.0],["2011-03-18",9.2932,9.4249,9.1644,9.34,4573218.0],["2011-03-21",9.34,9.3663,9.1614,9.1673,3108644.0],["2011-03-22",9.1673,9.2668,9.0444,9.1585,2913831.0],["2011-03-23",9.1585,9.2727,9.1322,9.2522,2570101.0],["2011-03-24",9.2522,9.3605,9.1468,9.1761,3583143.0],["2011-03-25",9.1761,9.1936,9.0736,9.1702,4977109.0],["2011-03-28",9.1702,9.2054,8.8248,8.8453,10489497.0],["2011-03-29",8.8453,8.9244,8.4531,8.6024,16068324.0],["2011-03-30",8.6024,8.60239315032959,8.2248,8.3009,11029911.0],["2011-03-31",8.3009,8.4473,8.2102,8.3975,5201523.0],["2011-04-01",8.3975,8.4414,8.2863,8.3829,2841258.0],["2011-04-06",8.3829,8.4151,8.2307,8.2951,3847470.0],["2011-04-07",8.2951,8.3975,8.295060157775879,8.3536,2564988.0],["2011-04-08",8.3536,8.5965,8.3419,8.5878,8475354.0],["2011-04-11",8.5878,8.6112,8.4004,8.4356,4667628.0],["2011-04-12",8.4356,8.4531,8.3009,8.3536,4704287.0],["2011-04-13",8.3536,8.5468,8.3419,8.5,5563099.0],["2011-04-14",8.5,8.6668,8.499950408935547,8.5234,5116236.0],["2011-04-15",8.5234,8.5673,8.2687,8.339,7806567.0],["2011-04-18",8.339,8.3887,8.2394,8.3682,2877537.0],["2011-04-19",8.3682,8.5321,8.1955,8.4151,7011108.0],["2011-04-21",8.4151,8.7809,8.415066719055176,8.4531,13714050.0],["2011-04-22",8.4531,8.6112,8.1955,8.459,11061330.0],["2011-04-25",8.459,8.45897102355957,8.1663,8.2131,9034584.0],["2011-04-26",8.2131,8.213105201721191,7.9819,8.0053,6015802.0],["2011-04-27",8.0053,8.0931,7.976,8.0287,3001605.0],["2011-04-28",8.0287,8.1224,7.756494998931885,7.7565,3694530.0],["2011-04-29",7.7565,7.8355,7.6423,7.7975,4764501.0],["2011-05-03",7.7975,7.8941,7.6423,7.8853,2760046.0],["2011-05-04",7.8853,8.1341,7.8092,7.935,6570948.0],["2011-05-05",7.935,8.096,7.935,8.0463,3028848.0],["2011-05-06",8.0463,8.3887,7.9702,8.3038,9192592.0],["2011-05-09",8.3038,8.3712,8.1809,8.2131,8454146.0],["2011-05-10",8.2131,8.216,8.0229,8.1575,5951828.0],["2011-05-11",8.1575,8.2629,8.1282,8.2043,4837245.0],["2011-05-12",8.2043,8.204324722290039,7.9585,7.9819,3330639.0],["2011-05-13",7.9819,8.0785,7.9467,8.0375,2899226.0],["2011-05-16",8.0375,8.2599,8.0199,8.1487,4444064.0],["2011-05-17",8.1487,8.2629,8.0492,8.1107,4265282.0],["2011-05-18",8.1107,8.1897,8.0053,8.1604,2943076.0],["2011-05-19",8.1604,8.3409,8.160419464111328,8.2137,4841558.0],["2011-05-20",8.2137,8.3113,8.1515,8.2255,2220991.0],["2011-05-23",8.2255,8.2373,7.8705,7.9296,3099079.0],["2011-05-24",7.9296,7.9858,7.7521,7.8675,2486838.0],["2011-05-25",7.8675,7.9444,7.6929,7.7196,1984182.0],["2011-05-26",7.7196,7.8349,7.397,7.4533,3866335.0],["2011-05-27",7.4533,7.5894,7.453262805938721,7.545,4810848.0],["2011-05-30",7.545,7.6781,7.4059,7.6722,3095248.0],["2011-05-31",7.6722,7.7077,7.4385,7.6663,1848720.0],["2011-06-01",7.6663,7.7314,7.5864,7.6811,1115952.0],["2011-06-02",7.6811,7.7196,7.4592,7.6101,4733731.0],["2011-06-03",7.6101,7.7373,7.545,7.7196,4554169.0],["2011-06-07",7.7196,7.9148,7.6633,7.8616,3252379.0],["2011-06-08",7.8616,7.9,7.8054,7.8172,3047448.0],["2011-06-09",7.8172,7.8172,7.5834,7.5894,2391952.0],["2011-06-10",7.5894,7.7018,7.5154,7.6988,1872131.0],["2011-06-13",7.6988,7.6988444328308105,7.397,7.4621,3317214.0],["2011-06-14",7.4621,7.5391,7.4414,7.4888,2611707.0],["2011-06-15",7.4888,7.5124,7.2787,7.3615,4166561.0],["2011-06-16",7.3615,7.361537456512451,7.0449,7.0686,3397167.0],["2011-06-17",7.0686,7.116,6.9029,6.9532,3037664.0],["2011-06-20",6.9532,7.0094,6.7461,6.8793,2167668.0],["2011-06-21",6.8793,6.9148,6.8053,6.8911,1469145.0],["2011-06-22",6.8911,6.9325,6.7609,6.7964,2081030.0],["2011-06-23",6.7964,6.8704,6.681,6.8704,3193075.0],["2011-06-24",6.8704,7.2047,6.826,7.184,6857739.0],["2011-06-27",7.184,7.2609,7.0361,7.1278,7457927.0],["2011-06-28",7.1278,7.2935,7.0568,7.255,8092140.0],["2011-06-29",7.255,7.258,7.1219,7.1722,5480670.0],["2011-06-30",7.1722,7.2639,7.1426,7.2432,6535624.0],["2011-07-01",7.2432,7.5006,7.2047,7.474,10006938.0],["2011-07-04",7.474,7.5834,7.4296,7.5627,6100405.0],["2011-07-05",7.5627,7.6042,7.5006,7.5568,4163090.0],["2011-07-06",7.5568,7.7018,7.5006,7.6456,4178319.0],["2011-07-07",7.6456,7.8409,7.6101,7.6811,8555328.0],["2011-07-08",7.6811,7.681092262268066,7.3615,7.3793,12908091.0],["2011-07-11",7.3793,7.5095,7.2136,7.4858,16794607.0],["2011-07-12",7.4858,7.485809326171875,7.332,7.3704,6194126.0],["2011-07-13",7.3704,7.8054,7.3527,7.7965,14487011.0],["2011-07-14",7.7965,8.2847,7.79648494720459,8.2788,22344380.0],["2011-07-15",8.2788,8.6545,8.1811,8.3113,28820908.0],["2011-07-18",8.3113,8.6072,8.31131649017334,8.403,21406093.0],["2011-07-19",8.403,8.7729,8.403,8.7581,19263663.0],["2011-07-21",8.7581,8.758100509643555,8.2255,8.5066,18582135.0],["2011-07-22",8.5066,8.5421,8.2906,8.4593,11558647.0],["2011-07-25",8.4593,9.2611,8.3291,8.477,12826281.0],["2011-07-26",8.477,8.625,8.3971,8.5954,10023213.0],["2011-07-27",8.5954,8.8765,8.4918,8.767,12170159.0],["2011-07-28",8.767,8.8025,8.5806,8.7344,6867745.0],["2011-07-29",8.7344,8.909,8.6457,8.6664,8353348.0],["2011-08-01",8.6664,8.6693,8.3468,8.48,7100314.0],["2011-08-02",8.48,8.479970932006836,8.0569,8.1545,11177126.0],["2011-08-03",8.1545,8.3794,7.9,8.2373,7786682.0],["2011-08-04",8.2373,8.3143,8.1397,8.2521,3940612.0],["2011-08-05",8.2521,8.252141952514648,7.9296,8.1072,5318546.0],["2011-08-08",8.1072,8.1397,7.8409,8.0036,5418917.0],["2011-08-09",8.0036,8.1308,7.4858,7.974,4944212.0],["2011-08-10",7.974,8.2521,7.97401237487793,8.0509,5858307.0],["2011-08-11",8.0509,8.2492,7.8557,8.2403,4573401.0],["2011-08-12",8.2403,8.4208,8.240307807922363,8.3616,5572891.0],["2011-08-15",8.3616,8.625,8.3527,8.5747,4554104.0],["2011-08-16",8.5747,8.574651718139648,8.3912,8.4415,2473044.0],["2011-08-17",8.4415,8.5214,8.2699,8.2758,2492229.0],["2011-08-19",8.2758,8.275814056396484,7.9326,8.0687,4506467.0],["2011-08-22",8.0687,8.2107,7.8557,7.8912,2442707.0],["2011-08-23",7.8912,8.0598,7.891165733337402,7.977,2181971.0],["2011-08-24",7.977,8.1841,7.976972579956055,8.0628,2435298.0],["2011-08-25",8.0628,8.1367,8.0125,8.1012,4088569.0],["2011-08-26",8.1012,8.3409,8.0776,8.1663,5093258.0],["2011-08-29",8.1663,8.4356,8.0717,8.3912,5205127.0],["2011-08-30",8.3912,8.5155,8.2521,8.2551,3457282.0],["2011-08-31",8.2551,8.3232,7.9237,8.0776,4231153.0],["2011-09-01",8.0776,8.1604,7.9533,7.9888,2493840.0],["2011-09-02",7.9888,8.0273,7.8705,7.8912,2037657.0],["2011-09-05",7.8912,7.891165733337402,7.5598,7.6308,2421167.0],["2011-09-06",7.6308,7.6929,7.3675,7.4296,2937106.0],["2011-09-07",7.4296,7.5982,7.3763,7.5805,1795938.0],["2011-09-08",7.5805,7.9888,7.397,7.8823,4723641.0],["2011-09-09",7.8823,8.0184,7.6633,7.6693,3049288.0],["2011-09-14",7.6693,7.66925573348999,7.4118,7.5982,2842494.0],["2011-09-15",7.5982,7.616,7.5302,7.6012,1736187.0],["2011-09-16",7.6012,7.758,7.5568,7.7491,1556394.0],["2011-09-19",7.7491,7.7521,7.4769,7.4858,2675815.0],["2011-09-20",7.4858,7.5302,7.4178,7.4444,1702839.0],["2011-09-21",7.4444,7.8054,7.397,7.7255,3694506.0],["2011-09-22",7.7255,7.725472450256348,7.397,7.397,1916014.0],["2011-09-23",7.397,7.397043704986572,7.2225,7.2787,1798878.0],["2011-09-26",7.2787,7.3172,6.9858,7.0538,1678645.0],["2011-09-27",7.0538,7.1751,6.9177,7.042,1754606.0],["2011-09-28",7.042,7.1041,6.9532,6.9828,1397205.0],["2011-09-29",6.9828,7.0124,6.7402,6.7787,1851414.0],["2011-09-30",6.7787,6.8585,6.7727,6.8497,775278.0],["2011-10-10",6.8497,7.0124,6.849663257598877,6.9295,1378719.0],["2011-10-11",6.9295,7.2402,6.8585,6.9828,1621393.0],["2011-10-12",6.9828,7.2432,6.9088,7.2166,2167886.0],["2011-10-13",7.2166,7.545,7.1367,7.3586,2867130.0],["2011-10-14",7.3586,7.5124,7.3083,7.3675,2262869.0],["2011-10-17",7.3675,7.5598,7.3497,7.5391,2842045.0],["2011-10-18",7.5391,7.5923,7.3349,7.3379,2209250.0],["2011-10-19",7.3379,7.4296,7.2787,7.3941,2559555.0],["2011-10-20",7.3941,7.5302,7.0716,7.4385,1797322.0],["2011-10-21",7.4385,7.4414,7.2373,7.3586,1272854.0],["2011-10-24",7.3586,7.4621,7.0716,7.4562,2106820.0],["2011-10-25",7.4562,7.7107,7.403,7.6722,2571674.0],["2011-10-26",7.6722,8.0095,7.5184,7.8409,4124973.0],["2011-10-27",7.8409,7.9918,7.7639,7.8113,1899573.0],["2011-10-28",7.8113,7.9474,7.6929,7.9267,3650745.0],["2011-10-31",7.9267,7.974,7.8438,7.9474,1363681.0],["2011-11-01",7.9474,8.1042,7.8409,7.9799,2223339.0],["2011-11-02",7.9799,8.2255,7.8113,8.1693,5454657.0],["2011-11-03",8.1693,8.5332,8.1663,8.3409,6474948.0],["2011-11-04",8.3409,8.4918,8.2551,8.3172,4492929.0],["2011-11-07",8.3172,8.4918,8.1367,8.3439,3452171.0],["2011-11-08",8.3439,8.3735,8.19,8.2788,3046896.0],["2011-11-09",8.2788,8.3587,8.1959,8.3409,2394550.0],["2011-11-10",8.3409,8.4918,8.2255,8.4267,4355259.0],["2011-11-11",8.4267,8.4593,8.2314,8.3143,8471145.0],["2011-11-14",8.3143,8.5451,8.2847,8.5066,3081325.0],["2011-11-15",8.5066,8.5214,8.409,8.4533,1627004.0],["2011-11-16",8.4533,8.4563,8.1989,8.2344,3240302.0],["2011-11-17",8.2344,8.5451,8.2166,8.406,2357449.0],["2011-11-18",8.406,8.4208,8.048,8.1545,4534000.0],["2011-11-21",8.1545,8.332,8.0184,8.122,1752615.0],["2011-11-22",8.122,8.4622,8.0924,8.3735,5558765.0],["2011-11-23",8.3735,8.5362,8.3705,8.5184,4835798.0],["2011-11-24",8.5184,8.6841,8.3735,8.6397,9506492.0],["2011-11-25",8.6397,8.6575,8.4948,8.6427,3033954.0],["2011-11-28",8.6427,8.7581,8.4622,8.7019,5661417.0],["2011-11-29",8.7019,9.0185,8.6753,8.9475,6297181.0],["2011-11-30",8.9475,8.9682,8.6782,8.9445,6086495.0],["2011-12-01",8.9445,9.0777,8.8143,8.9652,6364545.0],["2011-12-02",8.9652,8.965216636657715,8.6545,8.7256,2999364.0],["2011-12-05",8.7256,8.764,8.5362,8.5451,4988081.0],["2011-12-06",8.5451,8.5451,8.1397,8.2314,5251743.0],["2011-12-07",8.2314,8.5451,8.2285,8.4888,2127762.0],["2011-12-08",8.4888,8.5451,8.2906,8.5214,1116824.0],["2011-12-09",8.5214,8.6102,8.3646,8.4859,1214801.0],["2011-12-12",8.4859,8.5894,8.3143,8.4326,853458.0],["2011-12-13",8.4326,8.43263053894043,8.1072,8.1279,2529884.0],["2011-12-14",8.1279,8.2196,8.0036,8.0125,1040163.0],["2011-12-15",8.0125,8.0776,7.8409,7.9799,2642222.0],["2011-12-16",7.9799,8.3084,7.979930400848389,8.2729,2015573.0],["2011-12-19",8.2729,8.8143,8.1959,8.693,2976565.0],["2011-12-20",8.693,8.7581,8.5451,8.5806,958902.0],["2011-12-21",8.5806,8.7226,8.4977,8.5747,1517865.0],["2011-12-22",8.5747,8.7285,8.1575,8.5332,2527465.0],["2011-12-23",8.5332,8.6338,8.3764,8.6013,693758.0],["2011-12-26",8.6013,8.60128402709961,8.3971,8.4326,862304.0],["2011-12-27",8.4326,8.43263053894043,8.0628,8.19,2262195.0],["2011-12-28",8.19,8.190007209777832,7.69,7.9148,4885456.0],["2011-12-29",7.9148,8.1367,7.6663,8.1131,5609572.0],["2011-12-30",8.1131,8.6338,8.048,8.5806,5034787.0],["2012-01-04",8.5806,8.58056926727295,7.7521,7.9178,2255022.0],["2012-01-05",7.9178,7.917798042297363,7.1248,7.1308,4534284.0],["2012-01-06",7.1308,7.1308,6.9384,7.0568,2690381.0],["2012-01-09",7.0568,7.2935,6.9976,7.2432,1606896.0],["2012-01-10",7.2432,7.545,7.2343,7.4592,3064601.0],["2012-01-11",7.4592,7.4651,7.2669,7.2787,1922197.0],["2012-01-12",7.2787,7.545,7.2757,7.2787,3863699.0],["2012-01-13",7.2787,7.4355,6.8881,7.0331,3872278.0],["2012-01-16",7.0331,7.033109664916992,6.3289,6.3289,5572175.0],["2012-01-17",6.3289,6.6751,5.6957,6.6692,13830623.0],["2012-01-18",6.6692,6.6691741943359375,6.0212,6.0597,8844066.0],["2012-01-19",6.0597,6.1514,5.7845,6.0567,9670972.0],["2012-01-20",6.0567,6.4887,6.0389,6.4443,5963890.0],["2012-01-30",6.4443,6.6011,6.2224,6.5035,4114105.0],["2012-01-31",6.5035,6.5627,6.3733,6.5479,2017077.0],["2012-02-01",6.5479,6.5715,6.3467,6.391,1745772.0],["2012-02-02",6.391,6.4709,6.3881,6.4621,1319570.0],["2012-02-03",6.4621,6.684,6.4561,6.6011,5136879.0],["2012-02-06",6.6011,6.823,6.6011223793029785,6.7402,4011716.0],["2012-02-07",6.7402,6.7491,6.6544,6.6751,1923390.0],["2012-02-08",6.6751,6.7609,6.6011,6.7136,2170524.0],["2012-02-09",6.7136,6.9088,6.7106,6.8053,4176986.0],["2012-02-10",6.8053,6.8408,6.6278,6.7431,5794750.0],["2012-02-13",6.7431,6.968,6.6396,6.8704,4551462.0],["2012-02-14",6.8704,7.1426,6.8645,7.0538,4996748.0],["2012-02-15",7.0538,7.2077,6.894,7.0982,3422699.0],["2012-02-16",7.0982,7.098205089569092,6.9236,6.9799,1957470.0],["2012-02-17",6.9799,7.2314,6.9562,6.9858,3063876.0],["2012-02-20",6.9858,7.1012,6.9532,6.9562,2654897.0],["2012-02-21",6.9562,6.956179618835449,6.7964,6.9207,3882543.0],["2012-02-22",6.9207,6.9769,6.8615,6.9739,2965491.0],["2012-02-23",6.9739,7.2432,6.97393274307251,7.1012,4590440.0],["2012-02-24",7.1012,7.3467,7.0449,7.329,3543099.0],["2012-02-27",7.329,7.3615,7.255,7.2817,4176202.0],["2012-02-28",7.2817,7.281650543212891,7.1367,7.1574,2330281.0],["2012-02-29",7.1574,7.1663,7.0124,7.0509,3097008.0],["2012-03-01",7.0509,7.11,7.0006,7.0272,3215131.0],["2012-03-02",7.0272,7.1071,6.9828,7.0568,3361402.0],["2012-03-05",7.0568,7.1396,6.9858,7.0597,5122401.0],["2012-03-06",7.0597,7.0952,6.8201,6.9148,3260499.0],["2012-03-07",6.9148,6.9828,6.8142,6.9621,3742372.0],["2012-03-08",6.9621,6.9917,6.9029,6.9414,3191649.0],["2012-03-09",6.9414,7.0834,6.8526,7.0657,5149040.0],["2012-03-12",7.0657,7.4207,7.0331,7.3379,10632117.0],["2012-03-13",7.3379,7.7225,7.2964,7.6397,8626287.0],["2012-03-14",7.6397,7.69,7.3379,7.4,5258685.0],["2012-03-15",7.4,7.5894,7.4,7.5391,4551827.0],["2012-03-16",7.5391,7.6959,7.4,7.6663,3912140.0],["2012-03-19",7.6663,7.8852,7.619,7.69,7319052.0],["2012-03-20",7.69,7.7491,7.3675,7.5479,3293379.0],["2012-03-21",7.5479,7.5746,7.3675,7.4651,2466576.0],["2012-03-22",7.4651,7.4858,7.2964,7.4118,2105042.0],["2012-03-23",7.4118,7.4178,7.1071,7.2994,2343751.0],["2012-03-26",7.2994,7.3615,7.2106,7.2905,1247801.0],["2012-03-27",7.2905,7.3379,7.2284,7.2669,837120.0],["2012-03-28",7.2669,7.2787,7.0124,7.0538,1720794.0],["2012-03-29",7.0538,7.1574,6.9414,7.1071,1521355.0],["2012-03-30",7.1071,7.3615,6.9651,7.0242,697901.0],["2012-04-05",7.0242,7.1603,6.968,7.1574,2100226.0],["2012-04-06",7.1574,7.2195,7.0775,7.1219,1703219.0],["2012-04-09",7.1219,7.1337,7.0213,7.0242,1217202.0],["2012-04-10",7.0242,7.0657,6.894,7.0302,1713385.0],["2012-04-11",7.0302,7.030150413513184,6.9384,6.9946,1367536.0],["2012-04-12",6.9946,7.0982,6.9148,7.0568,6688140.0],["2012-04-13",7.0568,7.2521,7.042,7.1722,3889748.0],["2012-04-16",7.1722,7.3527,7.1012,7.2314,3316578.0],["2012-04-17",7.2314,7.2343,7.0597,7.0627,1623377.0],["2012-04-18",7.0627,7.2846,7.0124,7.2609,3964159.0],["2012-04-19",7.2609,7.260939598083496,7.042,7.1308,2750853.0],["2012-04-20",7.1308,7.2047,7.0716,7.116,2811169.0],["2012-04-23",7.116,7.2491,7.0864,7.2402,3471293.0],["2012-04-24",7.2402,7.6042,7.1899,7.4829,11385530.0],["2012-04-25",7.4829,7.5391,7.2639,7.3527,6357191.0],["2012-04-26",7.3527,7.545,7.3112,7.4858,3584389.0],["2012-04-27",7.4858,7.545,7.3822,7.4266,1739438.0],["2012-05-02",7.4266,7.6101,7.42663049697876,7.6042,3548046.0],["2012-05-03",7.6042,7.8054,7.5479,7.7994,6658312.0],["2012-05-07",7.7994,8.2255,7.6219,8.1338,7985535.0],["2012-05-08",8.1338,8.1811,7.9296,8.0509,4669713.0],["2012-05-09",8.0509,8.050943374633789,7.8054,7.8409,5904924.0],["2012-05-10",7.8409,8.403,7.7994,7.9503,5550258.0],["2012-05-11",7.9503,8.2344,7.8349,8.0569,3634646.0],["2012-05-14",8.0569,8.3202,7.9918,8.0006,4653465.0],["2012-05-15",8.0006,8.0776,7.8261,8.0006,2167416.0],["2012-05-16",8.0006,8.19,7.903,7.974,3264817.0],["2012-05-17",7.974,8.1693,7.974,8.1575,4101734.0],["2012-05-18",8.1575,8.2226,7.9444,8.0776,4114469.0],["2012-05-21",8.0776,8.1072,7.687,7.8497,8966607.0],["2012-05-22",7.8497,7.9888,7.8113,7.9296,2093471.0],["2012-05-23",7.9296,7.9799,7.7906,7.8113,2180793.0],["2012-05-24",7.8113,7.9563,7.7817,7.8468,1319835.0],["2012-05-25",7.8468,8.0084,7.6612,7.9515,2611406.0],["2012-05-28",7.9515,8.0742,7.7959,7.9844,2436373.0],["2012-05-29",7.9844,8.155,7.984445095062256,8.1251,2421016.0],["2012-05-30",8.1251,8.2598,8.0652,8.1401,3848136.0],["2012-05-31",8.1401,8.4603,8.0563,8.3226,4191001.0],["2012-06-01",8.3226,8.4633,8.2598,8.3466,1771150.0],["2012-06-04",8.3466,8.346559524536133,8.0802,8.1131,5058190.0],["2012-06-05",8.1131,8.2598,7.8737,8.0652,5396987.0],["2012-06-06",8.0652,8.1101,7.9007,7.9096,2033923.0],["2012-06-07",7.9096,8.0503,7.8139,7.8498,1580023.0],["2012-06-08",7.8498,7.9844,7.7331,7.76,1778391.0],["2012-06-11",7.76,8.0802,7.7121,7.9844,1412323.0],["2012-06-12",7.9844,8.3346,7.8797,8.3077,6361294.0],["2012-06-13",8.3077,8.6249,8.3017,8.6159,8179861.0],["2012-06-14",8.6159,8.7236,8.5022,8.6488,6560423.0],["2012-06-15",8.6488,8.7147,8.565,8.6129,6879375.0],["2012-06-18",8.6129,8.8284,8.5291,8.7236,7469156.0],["2012-06-19",8.7236,8.7356,8.4483,8.577,5082682.0],["2012-06-20",8.577,8.586,8.3825,8.4064,2679287.0],["2012-06-21",8.4064,8.4693,8.2478,8.2717,2418475.0],["2012-06-25",8.2717,8.4603,8.2478,8.3316,1755161.0],["2012-06-26",8.3316,8.4064,8.0234,8.1071,3488486.0],["2012-06-27",8.1071,8.3825,8.0503,8.3166,2903934.0],["2012-06-28",8.3166,8.4333,8.2328,8.3166,2138774.0],["2012-06-29",8.3166,8.3944,8.1191,8.3525,2164348.0],["2012-07-02",8.3525,8.574,8.2897,8.5471,5634514.0],["2012-07-03",8.5471,8.547069549560547,8.0742,8.149,9420318.0],["2012-07-04",8.149,8.149043083190918,7.335,7.6852,18366003.0],["2012-07-05",7.6852,7.751,7.3769,7.6403,6461735.0],["2012-07-06",7.6403,7.9605,7.5266,7.9096,6083277.0],["2012-07-09",7.9096,8.0114,7.6942,7.769,4247919.0],["2012-07-10",7.769,7.769,7.4069,7.4518,6381876.0],["2012-07-11",7.4518,7.7061,7.3709,7.6702,5063205.0],["2012-07-12",7.6702,7.9396,7.6014,7.7959,5359641.0],["2012-07-13",7.7959,7.9007,7.6792,7.8408,2308544.0],["2012-07-16",7.8408,7.8407979011535645,7.335,7.341,3677988.0],["2012-07-17",7.341,7.4128,7.1226,7.2363,3333241.0],["2012-07-18",7.2363,7.3769,7.1674,7.356,2425080.0],["2012-07-19",7.356,7.362,7.2423,7.344,2389491.0],["2012-07-20",7.344,7.3440165519714355,7.0956,7.1226,2188470.0],["2012-07-23",7.1226,7.122558116912842,6.6138,6.6437,9074160.0],["2012-07-24",6.6437,6.8053,6.6168,6.6976,3779687.0],["2012-07-25",6.6976,6.7784,6.6437,6.7185,2443942.0],["2012-07-26",6.7185,6.8742,6.7066,6.7904,4508070.0],["2012-07-27",6.7904,6.7904,6.5988,6.6108,2654156.0],["2012-07-30",6.6108,6.6976,6.548,6.6377,2299170.0],["2012-07-31",6.6377,6.6886,6.5031,6.5749,2133320.0],["2012-08-01",6.5749,6.8203,6.5569,6.8173,2212263.0],["2012-08-02",6.8173,7.0866,6.7395,6.958,4751558.0],["2012-08-03",6.958,7.0837,6.8921,7.0807,4264812.0],["2012-08-06",7.0807,7.1465,6.9729,7.0388,3879554.0],["2012-08-07",7.0388,7.4518,7.03876256942749,7.4488,6777659.0],["2012-08-08",7.4488,7.5326,7.2931,7.3889,5816897.0],["2012-08-09",7.3889,7.4368,7.2423,7.4338,3654424.0],["2012-08-10",7.4338,7.4667,7.2722,7.347,3575046.0],["2012-08-13",7.347,7.3919,7.2273,7.2991,3332838.0],["2012-08-14",7.2991,7.347,6.9969,7.1704,5194112.0],["2012-08-15",7.1704,7.1824,7.0118,7.0807,2693611.0],["2012-08-16",7.0807,7.1285,6.9759,7.1046,875620.0],["2012-08-17",7.1046,7.1046013832092285,6.9879,7.0328,831394.0],["2012-08-20",7.0328,7.2183,6.8921,7.1854,1476253.0],["2012-08-21",7.1854,7.3081,7.1166,7.1944,3174444.0],["2012-08-22",7.1944,7.2632,7.0058,7.0477,3068656.0],["2012-08-23",7.0477,7.2004,7.0328,7.0986,1877351.0],["2012-08-24",7.0986,7.1016,6.9939,7.0298,792718.0],["2012-08-27",7.0298,7.029784202575684,6.6796,6.7275,2535936.0],["2012-08-28",6.7275,6.8831,6.727524280548096,6.8233,989979.0],["2012-08-29",6.8233,6.934,6.5839,6.7006,1055760.0],["2012-08-30",6.7006,6.7185,6.3774,6.6617,1058108.0],["2012-08-31",6.6617,6.7575,6.53,6.5539,1336211.0],["2012-09-03",6.5539,6.8592,6.55394983291626,6.8442,1487621.0],["2012-09-04",6.8442,6.9161,6.6467,6.7096,1243798.0],["2012-09-05",6.7096,6.7784,6.6168,6.7335,845882.0],["2012-09-06",6.7335,6.8083,6.6557,6.7305,1620479.0],["2012-09-07",6.7305,7.0477,6.730517864227295,6.8831,5503995.0],["2012-09-10",6.8831,7.0388,6.8831,7.0148,3267255.0],["2012-09-11",7.0148,7.1375,6.955,7.0567,2707616.0],["2012-09-12",7.0567,7.1794,7.0328,7.0627,2395274.0],["2012-09-13",7.0627,7.1076,6.9669,6.9699,1444363.0],["2012-09-14",6.9699,7.0627,6.8323,6.8592,2165184.0],["2012-09-17",6.8592,6.8831,6.6437,6.7395,1832113.0],["2012-09-18",6.7395,6.9999,6.6168,6.6377,2484400.0],["2012-09-19",6.6377,6.7634,6.6318,6.6407,1776763.0],["2012-09-20",6.6407,6.7245,6.3295,6.3684,2349204.0],["2012-09-21",6.3684,6.4223,6.114,6.1589,3441572.0],["2012-09-24",6.1589,6.1948,6.0452,6.1709,2332839.0],["2012-09-25",6.1709,6.2696,6.105,6.1769,1143807.0],["2012-09-26",6.1769,6.2248,5.8537,5.9255,5442857.0],["2012-09-27",5.9255,6.0661,5.8507,5.9674,4624382.0],["2012-09-28",5.9674,6.123,5.9045,6.0542,4772682.0],["2012-10-08",6.0542,6.2637,6.0512,6.1888,2478762.0],["2012-10-09",6.1888,6.4342,6.123,6.4193,7406397.0],["2012-10-10",6.4193,6.4342,6.2248,6.2936,9696061.0],["2012-10-11",6.2936,6.4043,6.1649,6.1739,2808015.0],["2012-10-12",6.1739,6.2248,5.9255,6.0063,6418370.0],["2012-10-15",6.0063,6.12,5.9853,6.117,3867145.0],["2012-10-16",6.117,6.4193,6.0841,6.2846,7224268.0],["2012-10-17",6.2846,6.4283,6.2367,6.3894,4911744.0],["2012-10-18",6.3894,6.4791,6.3864,6.3923,3784445.0],["2012-10-19",6.3923,6.4851,6.3654,6.4193,3689212.0],["2012-10-22",6.4193,6.6647,6.4043,6.6527,10752378.0],["2012-10-23",6.6527,6.6737,6.4582,6.4881,6958656.0],["2012-10-24",6.4881,6.545,6.3834,6.4253,2019868.0],["2012-10-25",6.4253,6.425265312194824,6.0901,6.114,6711990.0],["2012-10-26",6.114,6.1649,5.9943,6.0991,4687867.0],["2012-10-29",6.0991,6.129,5.9584,5.9943,3303963.0],["2012-10-30",5.9943,6.129,5.9913,6.108,2481763.0],["2012-10-31",6.108,6.2038,6.0512,6.1859,1401831.0],["2012-11-01",6.1859,6.2547,6.135,6.2337,1940036.0],["2012-11-02",6.2337,6.2577,6.0811,6.138,2049043.0],["2012-11-05",6.138,6.7515,6.137968063354492,6.7515,25755699.0],["2012-11-06",6.7515,7.0178,6.7335,6.955,21593823.0],["2012-11-07",6.955,6.954967498779297,6.7036,6.7814,8918311.0],["2012-11-08",6.7814,6.8831,6.6916,6.7305,6555914.0],["2012-11-09",6.7305,6.7993,6.5779,6.6018,4587332.0],["2012-11-12",6.6018,6.6407,6.4582,6.6318,5543848.0],["2012-11-13",6.6318,6.6317596435546875,6.4073,6.5869,4546613.0],["2012-11-14",6.5869,6.7395,6.5001,6.7305,4035000.0],["2012-11-15",6.7305,6.7874,6.524,6.6168,6428261.0],["2012-11-16",6.6168,6.616796493530273,5.9554,5.9823,12693330.0],["2012-11-19",5.9823,5.9853,5.6741,5.8926,14432485.0],["2012-11-20",5.8926,5.892569541931152,5.716,5.734,7901806.0],["2012-11-21",5.734,5.8028,5.6711,5.7908,2449469.0],["2012-11-22",5.7908,5.8148,5.701,5.7938,1652716.0],["2012-11-23",5.7938,5.8896,5.734,5.8806,3559086.0],["2012-11-26",5.8806,5.8836,5.6861,5.737,1967823.0],["2012-11-27",5.737,5.7399,5.3,5.3808,5391699.0],["2012-11-28",5.3808,5.4916,5.1324,5.2013,12036189.0],["2012-11-29",5.2013,5.4197,5.201263427734375,5.4048,7378486.0],["2012-11-30",5.4048,5.5514,5.327,5.5334,4800461.0],["2012-12-03",5.5334,5.533448696136475,5.1474,5.3988,6306148.0],["2012-12-04",5.3988,5.398779392242432,5.1474,5.3449,4355757.0],["2012-12-05",5.3449,5.5065,5.2671,5.4257,8861233.0],["2012-12-06",5.4257,5.5065,5.3419,5.3539,4217383.0],["2012-12-07",5.3539,5.4916,5.3,5.4826,4730014.0],["2012-12-10",5.4826,5.8986,5.4257,5.7639,8375629.0],["2012-12-11",5.7639,5.8297,5.6322,5.6951,4913930.0],["2012-12-12",5.6951,5.7369,5.5215,5.5753,5205683.0],["2012-12-13",5.5753,5.6023,5.4497,5.4975,4255013.0],["2012-12-14",5.4975,5.8896,5.4676,5.8028,9544355.0],["2012-12-17",5.8028,5.8058,5.6083,5.713,7008911.0],["2012-12-18",5.713,5.8956,5.6232,5.7459,8528677.0],["2012-12-19",5.7459,5.7968,5.704,5.713,4395736.0],["2012-12-20",5.713,5.713009834289551,5.5454,5.6143,6122592.0],["2012-12-21",5.6143,5.7938,5.5664,5.716,8983352.0],["2012-12-24",5.716,5.8656,5.6113,5.7669,11870823.0],["2012-12-25",5.7669,5.9464,5.766878128051758,5.9105,11842179.0],["2012-12-26",5.9105,5.9255,5.8537,5.9225,6918242.0],["2012-12-27",5.9225,5.9434,5.7459,5.7788,11344355.0],["2012-12-28",5.7788,5.8058,5.719,5.7848,5567660.0],["2012-12-31",5.7848,6.0362,5.7549,5.9015,15263980.0],["2013-01-04",5.9015,5.9494,5.7938,5.8297,9832393.0],["2013-01-07",5.8297,5.9853,5.7519,5.9704,12651231.0],["2013-01-08",5.9704,6.3445,5.9225,6.3325,22523529.0],["2013-01-09",6.3325,6.3983,6.2188,6.2367,10940349.0],["2013-01-10",6.2367,6.3894,6.2158,6.3804,7274187.0],["2013-01-11",6.3804,6.4642,6.2607,6.2756,10363964.0],["2013-01-14",6.2756,6.524,6.275631904602051,6.4462,7666304.0],["2013-01-15",6.4462,6.7335,6.4103,6.6707,11069202.0],["2013-01-16",6.6707,6.6886,6.554,6.6677,7541769.0],["2013-01-17",6.6677,6.9041,6.5121,6.5539,7953603.0],["2013-01-18",6.5539,6.7335,6.524,6.6437,5749583.0],["2013-01-21",6.6437,6.7664,6.5839,6.7425,7357872.0],["2013-01-22",6.7425,6.74248743057251,6.4941,6.5749,5592344.0],["2013-01-23",6.5749,6.5839,6.4342,6.4791,4107016.0],["2013-01-24",6.4791,6.545,6.0452,6.126,7531146.0],["2013-01-25",6.126,6.2786,6.0452,6.135,8110916.0],["2013-01-28",6.135,6.4253,6.111,6.3923,11543788.0],["2013-01-29",6.3923,6.392345905303955,6.1559,6.2218,12170686.0],["2013-01-30",6.2218,6.2667,6.0721,6.129,7482936.0],["2013-01-31",6.129,6.1859,6.0392,6.0811,7473935.0],["2013-02-01",6.0811,6.135,6.0153,6.0781,9611028.0],["2013-02-04",6.0781,6.105,5.9315,5.9584,10549753.0],["2013-02-05",5.9584,6.114,5.9225,6.0811,9466535.0],["2013-02-06",6.0811,6.5779,6.081107139587402,6.3894,21328843.0],["2013-02-07",6.3894,6.5689,6.3175,6.551,10106783.0],["2013-02-08",6.551,6.7395,6.4941,6.7305,9524279.0],["2013-02-18",6.7305,6.7874,6.4941,6.6288,8243602.0],["2013-02-19",6.6288,6.7006,6.5091,6.5809,9463158.0],["2013-02-20",6.5809,6.9999,6.548,6.9729,20444424.0],["2013-02-21",6.9729,7.0029,6.7844,6.8831,12136821.0],["2013-02-22",6.8831,7.0866,6.7934,6.8772,10312484.0],["2013-02-25",6.8772,7.0328,6.8532,6.9699,6987634.0],["2013-02-26",6.9699,7.1704,6.8861,7.0447,11723539.0],["2013-02-27",7.0447,7.0926,6.7634,6.8772,8563390.0],["2013-02-28",6.8772,6.961,6.7335,6.8981,9453824.0],["2013-03-01",6.8981,7.1495,6.7874,7.0866,9445281.0],["2013-03-04",7.0866,7.2872,6.7545,6.8772,11452820.0],["2013-03-05",6.8772,7.2512,6.8293,7.2393,12062175.0],["2013-03-06",7.2393,7.4966,7.1854,7.3919,8661555.0],["2013-03-07",7.3919,7.391897201538086,7.0358,7.1555,8677704.0],["2013-03-08",7.1555,7.3171,6.9729,7.2542,8034135.0],["2013-03-11",7.2542,7.3709,7.0866,7.2872,6683107.0],["2013-03-12",7.2872,7.287153244018555,6.931,7.0058,7926261.0],["2013-03-13",7.0058,7.0418,6.8233,6.8861,6154528.0],["2013-03-14",6.8861,7.0627,6.8263,6.9999,7778620.0],["2013-03-15",6.9999,7.1585,6.8831,6.9759,6506936.0],["2013-03-18",6.9759,7.0567,6.7126,6.7934,6640153.0],["2013-03-19",6.7934,6.8921,6.6946,6.7874,5335547.0],["2013-03-20",6.7874,6.934,6.7575,6.925,5312424.0],["2013-03-21",6.925,7.0807,6.8652,7.0178,6182694.0],["2013-03-22",7.0178,7.0238,6.7784,6.7874,9839060.0],["2013-03-25",6.7874,6.934,6.6288,6.8772,9767845.0],["2013-03-26",6.8772,6.949,6.6916,6.8263,8470736.0],["2013-03-27",6.8263,7.0807,6.8023,7.0447,10394993.0],["2013-03-28",7.0447,7.0807,6.8083,6.9101,7621794.0],["2013-03-29",6.9101,6.910078048706055,6.7275,6.8233,5114071.0],["2013-04-01",6.8233,6.9041,6.7634,6.8562,2487508.0],["2013-04-02",6.8562,6.856210231781006,6.3385,6.4672,10146591.0],["2013-04-03",6.4672,6.467164039611816,6.2248,6.2816,6500245.0],["2013-04-08",6.2816,6.3115,6.138,6.2457,6053499.0],["2013-04-09",6.2457,6.3265,6.135,6.1649,8259953.0],["2013-04-10",6.1649,6.2188,5.9405,5.9794,12061893.0],["2013-04-11",5.9794,6.0392,5.9734,6.0242,7454561.0],["2013-04-12",6.0242,6.0781,5.9225,5.9614,5127828.0],["2013-04-15",5.9614,6.0003,5.8327,5.8716,6054518.0],["2013-04-16",5.8716,5.9255,5.707,5.8058,8869158.0],["2013-04-17",5.8058,5.9135,5.7639,5.9045,10006783.0],["2013-04-18",5.9045,5.9554,5.7998,5.8656,9106908.0],["2013-04-19",5.8656,6.135,5.865635871887207,6.0841,15614970.0],["2013-04-22",6.0841,6.1769,6.0242,6.1559,8207860.0],["2013-04-23",6.1559,6.1649,5.9255,5.9345,7147465.0],["2013-04-24",5.9345,6.0751,5.9015,6.0632,5550140.0],["2013-04-25",6.0632,6.063150882720947,5.9015,5.9494,6312576.0],["2013-04-26",5.9494,6.0751,5.9075,5.9554,4742797.0],["2013-05-02",5.9554,5.955415725708008,5.6262,5.8118,14455904.0],["2013-05-03",5.8118,5.8357,5.701,5.7848,10653661.0],["2013-05-06",5.7848,5.9225,5.7489,5.8866,6695518.0],["2013-05-07",5.8866,6.0542,5.8477,5.8986,6591347.0],["2013-05-08",5.8986,6.135,5.898555755615234,6.1051,12021475.0],["2013-05-09",6.1051,6.1918,6.0422,6.0781,10157664.0],["2013-05-10",6.0781,6.126,6.0542,6.0841,8007171.0],["2013-05-13",6.0841,6.1499,6.0093,6.126,5765384.0],["2013-05-14",6.126,6.1499,6.0332,6.0721,5406809.0],["2013-05-15",6.0721,6.4881,6.0721306800842285,6.4462,17454166.0],["2013-05-16",6.4462,6.6258,6.3744,6.4761,15681516.0],["2013-05-17",6.4761,6.6168,6.4193,6.6138,10999917.0],["2013-05-20",6.6138,6.6587,6.4522,6.4911,14632816.0],["2013-05-21",6.4911,6.8023,6.4342,6.7634,12660333.0],["2013-05-22",6.7634,6.8233,6.6288,6.6946,7278856.0],["2013-05-23",6.6946,6.7553,6.5884,6.6127,5830631.0],["2013-05-24",6.6127,6.7007,6.5278,6.6855,5517029.0],["2013-05-27",6.6855,6.7644,6.6127,6.6339,8815646.0],["2013-05-28",6.6339,6.643,6.3609,6.4489,12033669.0],["2013-05-29",6.4489,6.6097,6.4307,6.5551,10656681.0],["2013-05-30",6.5551,6.8523,6.4732,6.8038,17231436.0],["2013-05-31",6.8038,6.9069,6.734,6.7704,14596245.0],["2013-06-03",6.7704,6.9282,6.6734,6.7522,14103663.0],["2013-06-04",6.7522,6.7947,6.5005,6.6188,7596145.0],["2013-06-05",6.6188,6.6794,6.5278,6.6764,5461518.0],["2013-06-06",6.6764,6.67640495300293,6.4701,6.4853,4166427.0],["2013-06-07",6.4853,6.5156,6.1122,6.2517,10992374.0],["2013-06-13",6.2517,6.251737594604492,5.9696,6.0091,8022867.0],["2013-06-14",6.0091,6.2062,5.9909,6.1395,4801914.0],["2013-06-17",6.1395,6.1759,6.0364,6.1243,5242372.0],["2013-06-18",6.1243,6.2032,6.0697,6.1698,3986553.0],["2013-06-19",6.1698,6.16983699798584,6.0212,6.1304,2940029.0],["2013-06-20",6.1304,6.130402565002441,5.8847,5.909,2876928.0],["2013-06-21",5.909,6.006,5.6693,5.8908,3316147.0],["2013-06-24",5.8908,5.9332,5.4661,5.5268,8407089.0],["2013-06-25",5.5268,5.6056,5.1567,5.5541,7147505.0],["2013-06-26",5.5541,5.6602,5.5359,5.5996,4430153.0],["2013-06-27",5.5996,5.6724,5.4236,5.4449,5601512.0],["2013-06-28",5.4449,5.4904,5.278,5.4085,4619500.0],["2013-07-01",5.4085,5.5419,5.3144,5.5328,4827146.0],["2013-07-02",5.5328,5.6906,5.363,5.6602,10562153.0],["2013-07-03",5.6602,5.821,5.5389,5.7937,9245716.0],["2013-07-04",5.7937,5.8544,5.6815,5.7361,6011835.0],["2013-07-05",5.7361,5.7846,5.6481,5.6663,3522313.0],["2013-07-08",5.6663,5.666299819946289,5.2811,5.3084,10761395.0],["2013-07-09",5.3084,5.3872,5.2416,5.3417,3237693.0],["2013-07-10",5.3417,5.4752,5.2993,5.454,5941878.0],["2013-07-11",5.454,5.6875,5.4236,5.6147,9732901.0],["2013-07-12",5.6147,5.7088,5.5601,5.5723,6060282.0],["2013-07-15",5.5723,5.733,5.572265625,5.7148,6043892.0],["2013-07-16",5.7148,5.7452,5.6117,5.7148,6331584.0],["2013-07-17",5.7148,5.7998,5.5207,5.6026,9882457.0],["2013-07-18",5.6026,5.602599620819092,5.4995,5.5571,4049335.0],["2013-07-19",5.5571,5.5753,5.363,5.3842,5397554.0],["2013-07-22",5.3842,5.4752,5.2993,5.4722,3515801.0],["2013-07-23",5.4722,5.7179,5.46,5.6784,10202593.0],["2013-07-24",5.6784,5.7239,5.5874,5.6572,8477403.0],["2013-07-25",5.6572,5.9666,5.657198429107666,5.7573,16554846.0],["2013-07-26",5.7573,5.9241,5.757299900054932,5.8544,11621213.0],["2013-07-29",5.8544,5.8908,5.7027,5.7998,6603200.0],["2013-07-30",5.7998,5.8301,5.6056,5.7027,7000902.0],["2013-07-31",5.7027,5.7937,5.5844,5.6147,5060412.0],["2013-08-01",5.6147,5.7634,5.5874,5.7543,8110691.0],["2013-08-02",5.7543,5.8786,5.5814,5.6147,12991748.0],["2013-08-05",5.6147,6.0,5.5783,5.9848,16774604.0],["2013-08-06",5.9848,5.98480224609375,5.7179,5.8453,35415912.0],["2013-08-07",5.8453,5.8452677726745605,5.6784,5.7118,16762857.0],["2013-08-08",5.7118,5.8453,5.6754,5.7603,11676014.0],["2013-08-09",5.7603,5.8271,5.6784,5.7361,10859786.0],["2013-08-12",5.7361,5.7967,5.7179,5.7937,16020925.0],["2013-08-13",5.7937,5.8908,5.7725,5.8574,15040538.0],["2013-08-14",5.8574,5.8665,5.7452,5.7634,12419868.0],["2013-08-15",5.7634,5.7907,5.5753,5.5996,10898842.0],["2013-08-16",5.5996,5.639,5.4327,5.4388,12147032.0],["2013-08-19",5.4388,5.5116,5.4024,5.4904,6276318.0],["2013-08-20",5.4904,5.545,5.4358,5.4631,5498339.0],["2013-08-21",5.4631,5.5055,5.4358,5.4691,5950875.0],["2013-08-22",5.4691,5.4904,5.4085,5.4236,8002467.0],["2013-08-23",5.4236,5.457,5.3569,5.3903,7505425.0],["2013-08-26",5.3903,5.4904,5.3569,5.4873,9645997.0],["2013-08-27",5.4873,5.487331867218018,5.4176,5.454,9602934.0],["2013-08-28",5.454,5.453965187072754,5.369,5.3872,7956270.0],["2013-08-29",5.3872,5.551,5.387229919433594,5.4813,11075593.0],["2013-08-30",5.4813,5.4843,5.3994,5.4145,7146352.0],["2013-09-02",5.4145,5.4479,5.2841,5.3144,11874540.0],["2013-09-03",5.3144,5.4145,5.2932,5.4054,6529341.0],["2013-09-04",5.4054,5.4267,5.3448,5.3812,5302735.0],["2013-09-05",5.3812,5.3842,5.3144,5.3235,7569825.0],["2013-09-06",5.3235,5.3417,5.2416,5.275,10983153.0],["2013-09-09",5.275,5.363,5.2629,5.3235,10337182.0],["2013-09-10",5.3235,5.4024,5.3023,5.3872,9101685.0],["2013-09-11",5.3872,5.4267,5.3205,5.4206,12787975.0],["2013-09-12",5.4206,5.4691,5.4024,5.454,11495452.0],["2013-09-13",5.454,5.4752,5.4085,5.4418,6821094.0],["2013-09-16",5.4418,5.4843,5.4085,5.4145,8715837.0],["2013-09-17",5.4145,5.457,5.2507,5.2538,10624725.0],["2013-09-18",5.2538,5.3114,5.2386,5.2841,6306881.0],["2013-09-23",5.2841,5.3903,5.272,5.366,7858989.0],["2013-09-24",5.366,5.3994,5.2811,5.3114,7645352.0],["2013-09-25",5.3114,5.363,5.278,5.3448,7108222.0],["2013-09-26",5.3448,5.4782,5.3175,5.4176,14699672.0],["2013-09-27",5.4176,5.5814,5.4085,5.5268,19775074.0],["2013-09-30",5.5268,5.6056,5.4449,5.4752,12535643.0],["2013-10-08",5.4752,5.5207,5.4236,5.4995,10225364.0],["2013-10-09",5.4995,5.499465465545654,5.4509,5.4691,11215585.0],["2013-10-10",5.4691,5.469131946563721,5.3053,5.3114,13210043.0],["2013-10-11",5.3114,5.3569,5.2932,5.3326,19780840.0],["2013-10-14",5.3326,5.4995,5.332630157470703,5.4843,22378156.0],["2013-10-15",5.4843,5.636,5.484298229217529,5.5359,20904823.0],["2013-10-16",5.5359,5.535865306854248,5.3266,5.3872,15183951.0],["2013-10-17",5.3872,5.457,5.3569,5.4267,11866944.0],["2013-10-18",5.4267,5.6754,5.4024,5.6269,31050591.0],["2013-10-21",5.6269,5.7452,5.6117,5.6542,28194192.0],["2013-10-22",5.6542,5.912,5.654166221618652,5.8908,42006528.0],["2013-10-23",5.8908,5.8907670974731445,5.5419,5.551,34837070.0],["2013-10-24",5.551,5.5510334968566895,5.2993,5.3478,26641526.0],["2013-10-25",5.3478,5.347797870635986,5.0839,5.1021,22175783.0],["2013-10-28",5.1021,5.1142,4.908,4.9322,14032002.0],["2013-10-29",4.9322,4.9808,4.6107,4.7593,17108819.0],["2013-10-30",4.7593,4.8928,4.6987,4.8594,13123597.0],["2013-11-07",4.8594,5.2932,4.8594279289245605,5.0445,24339823.0],["2013-11-08",5.0445,5.044463157653809,4.8989,4.9565,7493858.0],["2013-11-11",4.9565,5.0627,4.911,5.0414,6928217.0],["2013-11-12",5.0414,5.1082,5.005,5.1021,8031851.0],["2013-11-13",5.1021,5.102096080780029,4.9292,4.9322,6962886.0],["2013-11-14",4.9322,5.0202,4.9322285652160645,4.9959,3800918.0],["2013-11-15",4.9959,5.1051,4.9777,5.0627,7362169.0],["2013-11-18",5.0627,5.1628,5.0626630783081055,5.1476,9783398.0],["2013-11-19",5.1476,5.1537,5.0627,5.1173,7913343.0],["2013-11-20",5.1173,5.187,5.1112,5.1749,8378985.0],["2013-11-21",5.1749,5.1901,5.0778,5.1112,7603180.0],["2013-11-22",5.1112,5.1628,5.0869,5.1476,6658627.0],["2013-11-25",5.1476,5.2356,5.1294,5.2204,7855320.0],["2013-11-26",5.2204,5.2416,5.1658,5.187,3245417.0],["2013-11-27",5.187,5.2174,5.0748,5.1506,9655779.0],["2013-11-28",5.1506,5.2022,5.1173,5.1537,6545225.0],["2013-11-29",5.1537,5.2174,5.1264,5.1749,5844430.0],["2013-12-02",5.1749,5.174896717071533,4.9474,4.9747,9927472.0],["2013-12-03",4.9747,5.0505,4.9444,5.0414,5726221.0],["2013-12-04",5.0414,5.1779,5.0354,5.1294,8572355.0],["2013-12-05",5.1294,5.2052,5.1203,5.1567,6402181.0],["2013-12-06",5.1567,5.1658,5.096,5.1233,3352297.0],["2013-12-09",5.1233,5.1537,5.1203,5.1264,4738547.0],["2013-12-10",5.1264,5.1506,5.096,5.1021,5892883.0],["2013-12-11",5.1021,5.102096080780029,4.9899,5.0141,5109993.0],["2013-12-12",5.0141,5.0445,4.9747,4.9929,4397263.0],["2013-12-13",4.9929,5.0991,4.992896556854248,5.0869,7056132.0],["2013-12-16",5.0869,5.1082,4.9929,5.002,5724959.0],["2013-12-17",5.002,5.0384,4.9535,5.0263,4010517.0],["2013-12-18",5.0263,5.1567,5.0141,5.1203,7887264.0],["2013-12-19",5.1203,5.1324,5.0293,5.0354,5490057.0],["2013-12-20",5.0354,5.0657,4.914,4.9656,4948118.0],["2013-12-23",4.9656,5.0202,4.8837,4.9959,4794690.0],["2013-12-24",4.9959,5.0172,4.8989,4.9383,5016591.0],["2013-12-25",4.9383,4.9929,4.8594,4.9504,5931267.0],["2013-12-26",4.9504,4.9535,4.7624,4.8018,9127324.0],["2013-12-27",4.8018,4.8412,4.7472,4.82,4705932.0],["2013-12-30",4.82,4.8443,4.7684,4.7715,8556580.0],["2013-12-31",4.7715,4.8139,4.7533,4.8109,10758625.0],["2014-01-02",4.8109,4.8867,4.7866,4.8534,13518504.0],["2014-01-03",4.8534,4.8534,4.7957,4.8321,7621483.0],["2014-01-06",4.8321,4.9444,4.7957,4.8503,11580502.0],["2014-01-07",4.8503,4.9019,4.82,4.8776,5252278.0],["2014-01-08",4.8776,4.8898,4.8321,4.8685,6464318.0],["2014-01-09",4.8685,5.005,4.868527889251709,4.9444,11854350.0],["2014-01-10",4.9444,4.9595,4.8443,4.8594,5879548.0],["2014-01-13",4.8594,4.9444,4.817,4.9171,8697448.0],["2014-01-14",4.9171,4.9959,4.8776,4.9929,6832713.0],["2014-01-15",4.9929,5.0202,4.9322,4.9717,5202117.0],["2014-01-16",4.9717,4.971661567687988,4.9019,4.908,5476176.0],["2014-01-17",4.908,4.9262,4.8473,4.8594,4196003.0],["2014-01-20",4.8594,4.8594279289245605,4.7047,4.729,7153687.0],["2014-01-21",4.729,4.7775,4.7169,4.7684,4418397.0],["2014-01-22",4.7684,4.8685,4.7381,4.8564,6887136.0],["2014-01-23",4.8564,4.8685,4.8261,4.8564,5008588.0],["2014-01-24",4.8564,4.9292,4.8321,4.8989,6657401.0],["2014-01-27",4.8989,4.898862361907959,4.7775,4.7897,8009269.0],["2014-01-28",4.7897,4.9292,4.7047,4.9201,9457935.0],["2014-01-29",4.9201,4.9292,4.8776,4.8989,5521015.0],["2014-01-30",4.8989,4.908,4.8109,4.8503,4989555.0],["2014-02-07",4.8503,4.9231,4.817,4.9171,4414827.0],["2014-02-10",4.9171,5.0778,4.917062282562256,5.0293,15775827.0],["2014-02-11",5.0293,5.1506,4.9929,5.1476,21108429.0],["2014-02-12",5.1476,5.545,5.1112,5.4661,45188755.0],["2014-02-13",5.4661,5.466098785400391,5.2659,5.272,23163126.0],["2014-02-14",5.272,5.3842,5.2174,5.3539,12572435.0],["2014-02-17",5.3539,5.4145,5.3084,5.369,17338624.0],["2014-02-18",5.369,5.3690314292907715,5.2356,5.2477,14555545.0],["2014-02-19",5.2477,5.3539,5.2447,5.275,9222189.0],["2014-02-20",5.275,5.2871,5.1264,5.1385,12696656.0],["2014-02-21",5.1385,5.181,5.096,5.1506,8184411.0],["2014-02-24",5.1506,5.278,5.1082,5.2447,11020224.0],["2014-02-25",5.2447,5.3144,5.0748,5.1082,14671135.0],["2014-02-26",5.1082,5.2598,5.0536,5.2477,10390384.0],["2014-02-27",5.2477,5.3296,5.184,5.2083,12380606.0],["2014-02-28",5.2083,5.3539,5.1597,5.3357,16997263.0],["2014-03-03",5.3357,5.4236,5.2629,5.3448,18206386.0],["2014-03-04",5.3448,5.344764709472656,5.1719,5.2386,13684169.0],["2014-03-05",5.2386,5.2477,5.1173,5.1203,9702963.0],["2014-03-06",5.1203,5.1203,4.9717,5.0384,11063066.0],["2014-03-07",5.0384,5.1203,5.0232,5.09,7657801.0],["2014-03-10",5.09,5.089962959289551,4.8685,4.8989,6625964.0],["2014-03-11",4.8989,4.9413,4.8685,4.9262,4367084.0],["2014-03-12",4.9262,4.9292,4.8594,4.8958,7196555.0],["2014-03-13",4.8958,4.9504,4.8867,4.9413,3710340.0],["2014-03-14",4.9413,4.941329002380371,4.8685,4.9049,4052934.0],["2014-03-17",4.9049,4.9899,4.8989,4.9656,3599901.0],["2014-03-18",4.9656,5.0172,4.9353,4.9777,4921843.0],["2014-03-19",4.9777,4.9868,4.8594,4.8867,5403199.0],["2014-03-20",4.8867,4.914,4.8443,4.8473,4653915.0],["2014-03-21",4.8473,4.911,4.7806,4.9049,5190832.0],["2014-03-24",4.9049,4.9535,4.8625,4.9322,5586323.0],["2014-03-25",4.9322,4.9899,4.9231,4.9383,3837890.0],["2014-03-26",4.9383,5.2477,4.914,5.2083,20446866.0],["2014-03-27",5.2083,5.208264350891113,5.0475,5.0566,14646943.0],["2014-03-28",5.0566,5.1992,5.056596279144287,5.0718,14199271.0],["2014-03-31",5.0718,5.1112,4.9686,4.9868,7246516.0],["2014-04-01",4.9868,5.0839,4.9868,5.0293,5352259.0],["2014-04-02",5.0293,5.1173,5.029295921325684,5.0839,5938665.0],["2014-04-03",5.0839,5.0869,4.9838,5.002,6287935.0],["2014-04-04",5.002,5.0354,4.9565,5.0202,3545763.0],["2014-04-08",5.0202,5.0778,4.9899,5.0657,5555573.0],["2014-04-09",5.0657,5.096,5.0505,5.0778,5038836.0],["2014-04-10",5.0778,5.1142,5.0627,5.0869,6447816.0],["2014-04-11",5.0869,5.1688,5.0505,5.1324,10023465.0],["2014-04-14",5.1324,5.181,5.1051,5.1355,4650471.0],["2014-04-15",5.1355,5.1355,5.0596,5.0657,4729922.0],["2014-04-16",5.0657,5.1173,5.0384,5.0748,5727023.0],["2014-04-17",5.0748,5.0991,5.0384,5.0627,3889105.0],["2014-04-18",5.0627,5.0718,5.0263,5.0536,3688563.0],["2014-04-21",5.0536,5.0596,4.8867,4.9019,5997992.0],["2014-04-22",4.9019,4.9322,4.8534,4.9201,5333958.0],["2014-04-23",4.9201,4.9262,4.8776,4.8837,2664219.0],["2014-04-24",4.8837,4.9292,4.8382,4.8503,4427075.0],["2014-04-25",4.8503,4.8898,4.82,4.8564,3985690.0],["2014-04-28",4.8564,4.856395244598389,4.7078,4.7138,5831450.0],["2014-04-29",4.7138,4.7927,4.7017,4.7866,3527199.0],["2014-04-30",4.7866,4.8291,4.7654,4.8048,3128050.0],["2014-05-05",4.8048,4.8503,4.7836,4.8382,2592290.0],["2014-05-06",4.8382,4.8867,4.838194370269775,4.8564,2101633.0],["2014-05-07",4.8564,4.9231,4.8352,4.8776,3644550.0],["2014-05-08",4.8776,4.9231,4.8564,4.9049,3859632.0],["2014-05-09",4.9049,4.9444,4.8746,4.9019,4618859.0],["2014-05-12",4.9019,4.9565,4.8685,4.9504,3759829.0],["2014-05-13",4.9504,4.9595,4.8837,4.8898,3156993.0],["2014-05-14",4.8898,4.911,4.8685,4.8867,3316490.0],["2014-05-15",4.8867,4.886728286743164,4.8018,4.8139,3503606.0],["2014-05-16",4.8139,4.9383,4.7957,4.8382,2846919.0],["2014-05-19",4.8382,4.8746,4.8139,4.8594,2909132.0],["2014-05-20",4.8594,4.8928,4.8139,4.8261,4282962.0],["2014-05-21",4.8261,4.8382,4.7836,4.82,5418449.0],["2014-05-22",4.82,4.8382,4.7563,4.7654,4876380.0],["2014-05-23",4.7654,4.7988,4.7593,4.7957,2067926.0],["2014-05-26",4.7957,4.8412,4.7866,4.8352,4438205.0],["2014-05-27",4.8352,4.8685,4.817,4.823,3010625.0],["2014-05-28",4.823,4.8443,4.8079,4.8382,3444378.0],["2014-05-29",4.8382,4.8655,4.7715,4.7836,3995894.0],["2014-05-30",4.7836,4.8291,4.7351,4.7897,3481844.0],["2014-06-03",4.7897,4.8139,4.7017,4.7229,4549977.0],["2014-06-04",4.7229,4.7472,4.641,4.6592,5296105.0],["2014-06-05",4.6592,4.7442,4.635,4.7381,4133207.0],["2014-06-06",4.7381,4.738094329833984,4.6592,4.6714,4599837.0],["2014-06-09",4.6714,4.6987,4.641,4.6441,3544806.0],["2014-06-10",4.6441,4.7351,4.638,4.726,4671105.0],["2014-06-11",4.726,4.8685,4.7108,4.8534,10567758.0],["2014-06-12",4.8534,4.8625,4.7866,4.7988,4465744.0],["2014-06-13",4.7988,4.8837,4.7927,4.8807,5331969.0],["2014-06-16",4.8807,4.908,4.82,4.8655,5840375.0],["2014-06-17",4.8655,4.8898,4.8352,4.8625,4241134.0],["2014-06-18",4.8625,4.862461566925049,4.7897,4.7988,4391100.0],["2014-06-19",4.7988,4.8412,4.6683,4.6865,4546413.0],["2014-06-20",4.6865,4.7472,4.6805,4.7229,2325691.0],["2014-06-23",4.7229,4.8095,4.7229,4.7477,2790893.0],["2014-06-24",4.7477,4.7941,4.7322,4.7817,2092351.0],["2014-06-25",4.7817,4.8312,4.7477,4.7848,2959847.0],["2014-06-26",4.7848,4.8466,4.7786,4.8405,3844098.0],["2014-06-27",4.8405,4.8621,4.7972,4.8374,2603594.0],["2014-06-30",4.8374,4.8652,4.8095,4.8466,2820386.0],["2014-07-01",4.8466,4.8652,4.8095,4.8559,3477549.0],["2014-07-02",4.8559,4.8652,4.8126,4.8497,3645222.0],["2014-07-03",4.8497,4.9332,4.8219,4.8899,6846495.0],["2014-07-04",4.8899,4.9054,4.8405,4.8497,3497543.0],["2014-07-07",4.8497,4.8838,4.8219,4.8312,3782383.0],["2014-07-08",4.8312,4.859,4.7972,4.8343,3529690.0],["2014-07-09",4.8343,4.8466,4.7879,4.791,3606733.0],["2014-07-10",4.791,4.8095,4.7724,4.791,2948055.0],["2014-07-11",4.791,4.8776,4.7817,4.8776,4282513.0],["2014-07-14",4.8776,5.0415,4.8775739669799805,5.0353,14319494.0],["2014-07-15",5.0353,5.1003,4.9796,5.0353,9560583.0],["2014-07-16",5.0353,5.0941,4.9735,5.0075,6787473.0],["2014-07-17",5.0075,5.0106,4.9116,4.9518,5025255.0],["2014-07-18",4.9518,4.9796,4.9147,4.9765,3177969.0],["2014-07-21",4.9765,5.0229,4.924,5.0044,4519704.0],["2014-07-22",5.0044,5.0353,4.9858,5.0044,4132703.0],["2014-07-23",5.0044,5.0137,4.9209,4.9611,5442729.0],["2014-07-24",4.9611,5.0106,4.9116,5.0044,6366108.0],["2014-07-25",5.0044,5.1776,4.9765,5.1374,17809770.0],["2014-07-28",5.1374,5.2487,5.1065,5.2085,15525955.0],["2014-07-29",5.2085,5.292,5.1714,5.2766,16199652.0],["2014-07-30",5.2766,5.2766,5.2116,5.2518,8843167.0],["2014-07-31",5.2518,5.2642,5.2209,5.2456,5284435.0],["2014-08-01",5.2456,5.3508,5.1961,5.2023,10949918.0],["2014-08-04",5.2023,5.3291,5.202333927154541,5.3106,9656018.0],["2014-08-05",5.3106,5.3199,5.258,5.2858,4700614.0],["2014-08-06",5.2858,5.3013,5.1683,5.2735,10398912.0],["2014-08-07",5.2735,5.273471832275391,5.1807,5.1992,5312017.0],["2014-08-08",5.1992,5.2425,5.1776,5.2054,4104525.0],["2014-08-11",5.2054,5.2735,5.1961,5.258,6464012.0],["2014-08-12",5.258,5.2735,5.224,5.2394,4524082.0],["2014-08-13",5.2394,5.3291,5.2302,5.2673,6618855.0],["2014-08-14",5.2673,5.2828,5.1807,5.2147,11284337.0],["2014-08-15",5.2147,5.2704,5.2023,5.2642,6194974.0],["2014-08-18",5.2642,5.4652,5.2641921043396,5.4498,18509452.0],["2014-08-19",5.4498,5.4807,5.3817,5.4374,10359312.0],["2014-08-20",5.4374,5.5054,5.4034,5.4343,8903584.0],["2014-08-21",5.4343,5.4745,5.3694,5.425,6891399.0],["2014-08-22",5.425,5.5673,5.4127,5.5116,8459770.0],["2014-08-25",5.5116,5.6292,5.4931,5.5549,14417928.0],["2014-08-26",5.5549,5.589,5.3786,5.391,10690539.0],["2014-08-27",5.391,5.4312,5.3075,5.3539,8193901.0],["2014-08-28",5.3539,5.3724,5.2611,5.2889,6586318.0],["2014-08-29",5.2889,5.4034,5.2766,5.3817,4472899.0],["2014-09-01",5.3817,5.4219,5.3632,5.4065,4531884.0],["2014-09-02",5.4065,5.4838,5.406467914581299,5.4745,7152205.0],["2014-09-03",5.4745,5.4931,5.4065,5.4714,7381907.0],["2014-09-04",5.4714,5.5209,5.4436,5.5023,6121500.0],["2014-09-05",5.5023,5.5302,5.4405,5.4776,5954121.0],["2014-09-09",5.4776,5.6353,5.477606296539307,5.592,11851064.0],["2014-09-10",5.592,5.5982,5.5302,5.5828,6193763.0],["2014-09-11",5.5828,5.657,5.4962,5.5333,8951058.0],["2014-09-12",5.5333,5.6199,5.5054,5.6137,6856344.0],["2014-09-15",5.6137,5.7065,5.5982,5.6199,8801990.0],["2014-09-16",5.6199,5.6384,5.4343,5.4436,14890711.0],["2014-09-17",5.4436,5.5271,5.4127,5.5085,6570036.0],["2014-09-18",5.5085,5.691,5.459,5.657,13744775.0],["2014-09-19",5.657,5.7219,5.6353,5.6756,12025830.0],["2014-09-22",5.6756,5.8209,5.6601,5.7189,11968979.0],["2014-09-23",5.7189,5.7776,5.6477,5.7745,6791353.0],["2014-09-24",5.7745,5.774529457092285,5.691,5.7405,14547676.0],["2014-09-25",5.7405,5.7529,5.5704,5.6137,20628407.0],["2014-09-26",5.6137,5.6663,5.5797,5.6601,9008804.0],["2014-09-29",5.6601,5.6941,5.6292,5.6632,8960737.0],["2014-09-30",5.6632,5.7652,5.6539,5.7219,11013996.0],["2014-10-08",5.7219,5.9137,5.7189,5.8735,16678097.0],["2014-10-09",5.8735,5.8982,5.7529,5.8549,11958874.0],["2014-10-10",5.8549,5.9168,5.79,5.8086,11785743.0],["2014-10-13",5.8086,5.923,5.80855131149292,5.9137,12490884.0],["2014-10-14",5.9137,5.9508,5.8024,5.8333,8461246.0],["2014-10-15",5.8333,6.0003,5.7312,5.957,18369909.0],["2014-10-16",5.957,6.1395,5.8519,5.9725,21197664.0],["2014-10-17",5.9725,5.9725,5.7714,5.9013,15202750.0],["2014-10-20",5.9013,6.0343,5.9013,6.0034,10655530.0],["2014-10-21",6.0034,6.09,5.9694,5.9818,13887778.0],["2014-10-22",5.9818,5.991,5.8457,5.8704,9168799.0],["2014-10-23",5.8704,5.9013,5.7281,5.7622,10178981.0],["2014-10-24",5.7622,5.9044,5.7591,5.8488,7450825.0],["2014-10-27",5.8488,6.0374,5.848759174346924,6.0003,14434318.0],["2014-10-28",6.0003,6.2416,6.000313758850098,6.1642,16406741.0],["2014-10-29",6.1642,6.2137,6.1024,6.1457,13382728.0],["2014-10-30",6.1457,6.7612,6.124,6.7612,28904372.0],["2014-10-31",6.7612,6.7612,6.4673,6.5849,17774675.0],["2014-11-03",6.5849,6.8045,6.4704,6.7024,16171274.0],["2014-11-04",6.7024,6.7395,6.39,6.3962,15504029.0],["2014-11-05",6.3962,6.5509,6.2941,6.4581,12549692.0],["2014-11-06",6.4581,6.4952,6.2818,6.3653,17587552.0],["2014-11-07",6.3653,6.3807,6.2137,6.3065,17296725.0],["2014-11-10",6.3065,6.3529,6.1859,6.291,16218373.0],["2014-11-11",6.291,6.4179,6.1488,6.2725,18388475.0],["2014-11-12",6.2725,6.356,6.2261,6.3189,9695406.0],["2014-11-13",6.3189,6.4581,6.3096,6.4024,11402000.0],["2014-11-14",6.4024,6.4055,6.2416,6.2972,8411776.0],["2014-11-17",6.2972,6.9004,6.297236919403076,6.7024,27494023.0],["2014-11-18",6.7024,6.7241,6.5663,6.7055,9126406.0],["2014-11-19",6.7055,6.7828,6.5911,6.7179,5811966.0],["2014-11-20",6.7179,6.717878341674805,6.5942,6.6127,5508875.0],["2014-11-21",6.6127,6.7705,6.5261,6.6065,8853024.0],["2014-11-24",6.6065,6.7581,6.5416,6.6127,11080435.0],["2014-11-25",6.6127,6.69,6.5725,6.6158,10310953.0],["2014-11-26",6.6158,6.8447,6.5818,6.7519,14197083.0],["2014-11-27",6.7519,6.8602,6.6436,6.6869,11032064.0],["2014-11-28",6.6869,6.7055,6.4426,6.489,15494259.0],["2014-12-01",6.489,6.488998889923096,6.3034,6.3838,15541325.0],["2014-12-02",6.3838,6.5818,6.3344,6.4302,11702098.0],["2014-12-03",6.4302,6.430233001708984,6.2539,6.3622,18511168.0],["2014-12-04",6.3622,6.5725,6.362189292907715,6.5447,19095436.0],["2014-12-05",6.5447,6.6096,6.2725,6.5199,17236900.0],["2014-12-08",6.5199,7.1076,6.519928932189941,6.9437,44793861.0],["2014-12-09",6.9437,6.943661689758301,6.5756,6.5849,29622576.0],["2014-12-10",6.5849,6.9808,6.4952,6.9313,22178091.0],["2014-12-11",6.9313,6.9344,6.7488,6.9127,12564596.0],["2014-12-12",6.9127,6.9282,6.755,6.7983,10691847.0],["2014-12-15",6.7983,6.9035,6.7117,6.8632,10527734.0],["2014-12-16",6.8632,6.863245010375977,6.7797,6.7983,8358094.0],["2014-12-17",6.7983,6.798293590545654,6.5663,6.6127,11995323.0],["2014-12-18",6.6127,6.7148,6.5601,6.6189,7687545.0],["2014-12-19",6.6189,6.618903160095215,6.3993,6.5199,10865332.0],["2014-12-22",6.5199,6.519928932189941,6.2911,6.4364,11208802.0],["2014-12-23",6.4364,6.4952,6.3282,6.3684,7746677.0],["2014-12-24",6.3684,6.4797,6.3344,6.4735,8446384.0],["2014-12-25",6.4735,6.6591,6.4364,6.6344,9705603.0],["2014-12-26",6.6344,6.7828,6.588,6.7457,12081820.0],["2014-12-29",6.7457,6.745713233947754,6.4519,6.4921,12523919.0],["2014-12-30",6.4921,6.588,6.4086,6.4519,6499936.0],["2014-12-31",6.4519,6.4704,6.2168,6.2632,13503449.0],["2015-01-05",6.2632,6.4148,6.1797,6.3127,13985699.0],["2015-01-06",6.3127,6.6653,6.189,6.5787,19670645.0],["2015-01-07",6.5787,6.6127,6.2632,6.3684,15938867.0],["2015-01-08",6.3684,6.4148,6.257,6.3096,8704319.0],["2015-01-09",6.3096,6.4333,6.257,6.3189,7605624.0],["2015-01-12",6.3189,6.3467,6.1642,6.3251,5924125.0],["2015-01-13",6.3251,6.4859,6.2725,6.3777,9443051.0],["2015-01-14",6.3777,6.4148,6.322,6.3529,5122091.0],["2015-01-15",6.3529,6.523,6.3498,6.4797,9032490.0],["2015-01-16",6.4797,6.5199,6.4148,6.5014,7743132.0],["2015-01-19",6.5014,6.6993,6.2941,6.4426,14356053.0],["2015-01-20",6.4426,6.8045,6.442604064941406,6.7705,19178964.0],["2015-01-21",6.7705,7.1076,6.7148,6.8756,19727101.0],["2015-01-22",6.8756,7.1014,6.8509,7.0705,20083994.0],["2015-01-23",7.0705,7.1571,6.9622,7.0148,10714846.0],["2015-01-26",7.0148,7.7138,7.01479959487915,7.5437,35633005.0],["2015-01-27",7.5437,7.9489,7.5097,7.9087,28880050.0],["2015-01-28",7.9087,8.2118,7.7633,7.887,24758699.0],["2015-01-29",7.887,8.0355,7.8221,8.0138,14827184.0],["2015-01-30",8.0138,8.0478,7.7385,7.9118,11822498.0],["2015-02-02",7.9118,8.0417,7.7014,7.9087,8447124.0],["2015-02-03",7.9087,8.0973,7.8561,8.0478,12244243.0],["2015-02-04",8.0478,8.453,7.9767,8.354,14520044.0],["2015-02-05",8.354,8.5365,8.2613,8.3355,9959865.0],["2015-02-06",8.3355,8.5829,8.1716,8.3138,9347370.0],["2015-02-09",8.3138,8.3943,7.8901,7.9551,12864946.0],["2015-02-10",7.9551,8.5025,7.8963,8.3448,10186732.0],["2015-02-11",8.3448,8.4406,8.1437,8.2551,6842866.0],["2015-02-12",8.2551,8.3015,8.0447,8.2489,5501386.0],["2015-02-13",8.2489,8.3695,8.1994,8.2396,10358859.0],["2015-02-16",8.2396,8.4437,8.1623,8.3912,8431699.0],["2015-02-17",8.3912,8.4097,8.3138,8.3448,5906789.0],["2015-02-25",8.3448,9.1799,8.344767570495605,9.1799,28752887.0],["2015-02-26",9.1799,9.2788,8.9695,9.1087,13935558.0],["2015-02-27",9.1087,9.2108,8.8984,9.1675,8943849.0],["2015-03-02",9.1675,9.2263,8.8427,9.0407,21136172.0],["2015-03-03",9.0407,9.040679931640625,8.6943,8.7066,15053346.0],["2015-03-04",8.7066,8.917,8.5613,8.9077,12336536.0],["2015-03-05",8.9077,8.9231,8.6726,8.8829,11727605.0],["2015-03-06",8.8829,8.882940292358398,8.6139,8.6912,7557597.0],["2015-03-09",8.6912,8.7902,8.5736,8.7376,5660543.0],["2015-03-10",8.7376,8.8768,8.6912,8.8427,7218036.0],["2015-03-11",8.8427,8.842732429504395,8.6633,8.7778,8166414.0],["2015-03-12",8.7778,8.8056,8.5551,8.7128,7199432.0],["2015-03-13",8.7128,8.8025,8.5953,8.7871,5643928.0],["2015-03-16",8.7871,9.2912,8.787057876586914,9.2108,12676834.0],["2015-03-17",9.2108,10.0675,9.1242,9.1922,21572665.0],["2015-03-18",9.1922,9.3716,9.0531,9.2263,10848047.0],["2015-03-19",9.2263,9.2788,8.985,9.1768,11898669.0],["2015-03-20",9.1768,9.1984,9.0005,9.1149,13395144.0],["2015-03-23",9.1149,9.6902,9.0778,9.5758,16714359.0],["2015-03-24",9.5758,9.5758,9.1304,9.3376,14953020.0],["2015-03-25",9.3376,9.337602615356445,9.1242,9.2603,9980000.0],["2015-03-26",9.2603,9.3778,9.1242,9.2696,10856569.0],["2015-03-27",9.2696,9.4242,9.1706,9.3067,9202027.0],["2015-03-30",9.3067,9.4489,9.1273,9.3098,14160699.0],["2015-03-31",9.3098,9.3407,9.1706,9.2696,11612426.0],["2015-04-01",9.2696,9.6747,9.1891,9.5789,18110931.0],["2015-04-02",9.5789,9.9284,9.578851699829102,9.916,14318169.0],["2015-04-03",9.916,10.0119,9.684,9.8851,10054663.0],["2015-04-07",9.8851,9.8974,9.5572,9.8541,16327233.0],["2015-04-08",9.8541,9.85412311553955,9.4026,9.6964,11660586.0],["2015-04-09",9.6964,9.7954,9.3716,9.7428,10375929.0],["2015-04-10",9.7428,10.0211,9.6252,9.9222,13863639.0],["2015-04-13",9.9222,10.6274,9.7582,10.3057,21746062.0],["2015-04-14",10.3057,11.1315,10.0583,11.113,25951713.0],["2015-04-15",11.113,11.112951278686523,10.417,10.615,18535238.0],["2015-04-16",10.615,10.9181,10.2995,10.6026,11295463.0],["2015-04-17",10.6026,10.7573,10.3614,10.3923,17651678.0],["2015-04-20",10.3923,10.5717,9.9222,9.9469,15167997.0],["2015-04-21",9.9469,10.2531,9.8974,10.2253,9895603.0],["2015-04-22",10.2253,10.6954,10.225276947021484,10.5098,12130633.0],["2015-04-23",10.5098,10.516,10.1449,10.3057,12925600.0],["2015-04-24",10.3057,10.6088,10.083,10.4727,15736182.0],["2015-04-27",10.4727,10.472712516784668,10.0026,10.3212,23885269.0],["2015-04-28",10.3212,10.5717,10.0923,10.1696,19807615.0],["2015-04-29",10.1696,10.1727,9.9036,10.1201,14488074.0],["2015-04-30",10.1201,10.2067,10.0335,10.0521,10656256.0],["2015-05-04",10.0521,10.4449,10.0366,10.284,15827613.0],["2015-05-05",10.284,10.3273,9.6531,9.7706,8903811.0],["2015-05-06",9.7706,10.1263,9.551,9.7675,11093378.0],["2015-05-07",9.7675,9.9995,9.6191,9.6933,6663333.0],["2015-05-08",9.6933,10.5593,9.693290710449219,10.3273,14385050.0],["2015-05-11",10.3273,11.3604,10.32734489440918,11.3604,32113120.0],["2015-05-12",11.3604,12.1522,11.2274,11.9017,32867929.0],["2015-05-13",11.9017,12.0625,11.5367,11.713,13293877.0],["2015-05-14",11.713,11.9233,11.4192,11.815,10251910.0],["2015-05-15",11.815,11.9078,11.3666,11.5893,11836339.0],["2015-05-18",11.5893,12.7491,11.589266777038574,12.7367,24076579.0],["2015-05-19",12.7367,13.1976,12.5388,12.8883,17205289.0],["2015-05-20",12.8883,13.2997,12.5295,12.9007,11972599.0],["2015-05-21",12.9007,14.1038,12.678,13.7018,18459172.0],["2015-05-22",13.7018,14.0389,13.1172,13.5409,11537859.0],["2015-05-25",13.5409,14.376,13.145,13.6987,17387304.0],["2015-05-26",13.6987,13.9183,13.1419,13.6244,18869993.0],["2015-05-27",13.6244,13.7358,12.8821,13.2192,19796569.0],["2015-05-28",13.2192,13.4543,12.0254,12.0996,17079602.0],["2015-05-29",12.0996,12.7429,11.7841,12.3718,15718737.0],["2015-06-01",12.3718,13.6059,12.371780395507812,13.5471,17310867.0],["2015-06-02",13.5471,14.901808738708496,13.4288,14.9018,22010524.0],["2015-06-03",14.9018,15.316,14.5437,14.7336,21399653.0],["2015-06-04",14.7336,14.733637809753418,13.3914,14.0765,12484002.0],["2015-06-05",14.0765,14.5748,13.5502,13.7495,16375650.0],["2015-06-08",13.7495,14.2011,13.6405,14.1606,11524560.0],["2015-06-09",14.1606,14.2198,13.5471,13.5782,12230307.0],["2015-06-10",13.5782,14.0765,13.3602,13.8087,10773945.0],["2015-06-11",13.8087,14.4814,13.7059,13.8648,14430847.0],["2015-06-12",13.8648,14.1046,13.7994,13.98,13689471.0],["2015-06-15",13.98,14.061,13.0613,13.1516,16355184.0],["2015-06-16",13.1516,13.2948,12.644,12.6813,10756979.0],["2015-06-17",12.6813,13.108,12.3325,12.9554,13221169.0],["2015-06-18",12.9554,13.0177,11.8093,12.1426,13268621.0],["2015-06-19",12.1426,12.142561912536621,10.9405,11.0308,23475841.0],["2015-06-23",11.0308,11.3609,10.4951,11.2363,17023049.0],["2015-06-24",11.2363,11.9495,11.236307144165039,11.9183,16773815.0],["2015-06-25",11.9183,11.918329238891602,10.8626,11.118,14327598.0],["2015-06-26",11.118,11.117965698242188,10.006170272827148,10.0062,19772911.0],["2015-06-29",10.0062,10.3612,9.0065,9.1124,28174299.0],["2015-06-30",9.1124,10.0249,8.3213,10.0249,29907845.0],["2015-07-01",10.0249,10.9373,9.9034,10.0342,29037659.0],["2015-07-02",10.0342,10.8782,9.3428,9.9844,31652455.0],["2015-07-03",9.9844,10.8377,9.4985,10.4048,40795708.0],["2015-07-06",10.4048,11.445,9.3646,10.4079,40233320.0],["2015-07-07",10.4079,10.40791130065918,9.3677,9.3677,15565712.0],["2015-07-08",9.3677,9.367742538452148,8.4303,8.966,71779724.0],["2015-07-09",8.966,9.862911224365234,8.4833,9.8629,23161849.0],["2015-07-10",9.8629,10.850135803222656,9.862911224365234,10.8501,13435312.0],["2015-07-13",10.8501,11.933906555175781,10.850135803222656,11.9339,31723309.0],["2015-07-14",11.9339,13.0426,11.445,11.8093,35251003.0],["2015-07-15",11.8093,12.7685,10.629,12.3699,21336518.0],["2015-07-16",12.3699,13.6063,11.1585,13.5378,31299949.0],["2015-07-17",13.5378,13.8523,12.862,13.3509,33071612.0],["2015-07-20",13.3509,13.350900650024414,12.3325,12.6533,26972173.0],["2015-07-21",12.6533,12.8277,12.0211,12.3076,23645405.0],["2015-07-22",12.3076,12.4509,11.8529,12.3543,20183713.0],["2015-07-23",12.3543,12.8277,12.1457,12.728,21073439.0],["2015-07-24",12.728,12.728045463562012,12.0772,12.4135,23585631.0],["2015-07-27",12.4135,12.413501739501953,11.1709,11.1709,15744176.0],["2015-07-28",11.1709,12.2889,10.0903,12.2765,35768025.0],["2015-07-29",12.2765,13.5191,12.2702,13.5191,35529299.0],["2015-07-30",13.5191,13.7744,12.5505,12.9554,19977946.0],["2015-07-31",12.9554,13.6717,12.5505,13.4661,22960667.0],["2015-08-03",13.4661,13.466129302978516,12.1208,12.6315,21088307.0],["2015-08-04",12.6315,13.2326,12.401,12.8869,19496009.0],["2015-08-05",12.8869,13.2419,11.6069,12.9741,18224335.0],["2015-08-06",12.9741,13.08,12.208,12.9087,16257177.0],["2015-08-07",12.9087,12.9087,12.4478,12.6658,16900833.0],["2015-08-10",12.6658,13.1734,12.4104,13.1236,23154910.0],["2015-08-11",13.1236,14.4347,12.7997,14.4347,42008093.0],["2015-08-12",14.4347,14.434670448303223,13.7028,13.9333,21706246.0],["2015-08-13",13.9333,13.933267593383789,13.3914,13.6499,15442165.0],["2015-08-14",13.6499,13.79,13.2668,13.5627,14718198.0],["2015-08-17",13.5627,13.7028,13.3634,13.6374,13371027.0],["2015-08-18",13.6374,13.637413024902344,12.2734,13.3945,20607285.0],["2015-08-19",13.3945,13.394497871398926,12.3263,13.2201,11319978.0],["2015-08-20",13.2201,13.3883,12.6159,13.2793,18757086.0],["2015-08-21",13.2793,13.27927303314209,11.9526,11.9931,13382562.0],["2015-08-24",11.9931,12.7872,10.7941,12.1363,26604897.0],["2015-08-25",12.1363,12.7249,10.9218,12.3855,51216060.0],["2015-08-26",12.3855,13.298,11.6785,13.0768,36844455.0],["2015-08-27",13.0768,13.4225,12.4353,13.1173,20794565.0],["2015-08-28",13.1173,14.42844009399414,12.9865,14.4284,56518394.0],["2015-08-31",14.4284,15.7582,13.952,15.6306,44052277.0],["2015-09-01",15.6306,15.630552291870117,14.0672,15.1136,37601025.0],["2015-09-02",15.1136,15.8828,13.6032,15.5558,39371444.0],["2015-09-07",15.5558,16.1569,14.0018,15.453,45149019.0],["2015-09-08",15.453,15.453034400939941,14.2478,15.3783,25487324.0],["2015-09-09",15.3783,15.534,14.2385,14.8395,37541116.0],["2015-09-10",14.8395,14.839523315429688,13.4474,13.9302,24334329.0],["2015-09-11",13.9302,15.1198,13.6966,15.0731,39079074.0],["2015-09-14",15.0731,15.6835,14.4814,15.0887,33934964.0],["2015-09-15",15.0887,15.088669776916504,13.5814,14.9392,22795416.0],["2015-09-16",14.9392,15.5714,14.0142,15.2506,29730865.0],["2015-09-17",15.2506,15.25060749053955,14.17,14.7492,30256839.0],["2015-09-18",14.7492,14.749210357666016,13.9052,14.4284,17128612.0],["2015-09-21",14.4284,14.42844009399414,13.4537,14.0205,16305607.0],["2015-09-22",14.0205,14.3942,13.4755,14.0703,20529772.0],["2015-09-23",14.0703,14.17,13.4474,13.952,14897030.0],["2015-09-24",13.952,14.3755,13.6966,14.2073,13395828.0],["2015-09-25",14.2073,14.3101,13.5004,14.0205,10728841.0],["2015-09-28",14.0205,14.4502,13.5627,14.4004,9569721.0],["2015-09-29",14.4004,14.634,14.0392,14.2665,8376975.0],["2015-09-30",14.2665,14.3444,13.9457,14.2883,5930326.0],["2015-10-08",14.2883,14.7866,13.9426,14.2447,21624796.0],["2015-10-09",14.2447,14.244697570800781,13.7028,13.9706,16725403.0],["2015-10-12",13.9706,14.1014,13.516,13.6032,48873192.0],["2015-10-13",13.6032,13.603157043457031,12.5786,13.1765,46843610.0],["2015-10-14",13.1765,13.245,12.4446,13.2108,50885242.0],["2015-10-15",13.2108,13.210760116577148,12.4571,12.8433,39654209.0],["2015-10-16",12.8433,12.9523,12.5941,12.8152,40583180.0],["2015-10-19",12.8152,13.0021,12.6751,12.8215,24964795.0],["2015-10-20",12.8215,12.89,12.3045,12.7498,43083033.0],["2015-10-21",12.7498,12.749846458435059,11.9931,12.3263,38546697.0],["2015-10-22",12.3263,12.326303482055664,11.8498,12.0647,24860887.0],["2015-10-23",12.0647,12.6751,11.9526,12.5443,37164155.0],["2015-10-26",12.5443,12.7062,12.2734,12.2889,21321478.0],["2015-10-27",12.2889,12.288931846618652,11.6443,11.8592,22267091.0],["2015-10-28",11.8592,12.0367,11.7097,11.7502,15224997.0],["2015-10-29",11.7502,11.8934,11.61,11.8187,15424273.0],["2015-10-30",11.8187,12.1363,11.7159,12.0273,20358548.0],["2015-11-02",12.0273,12.1083,11.7097,11.7439,13912859.0],["2015-11-03",11.7439,11.8031,11.2986,11.3266,15556585.0],["2015-11-04",11.3266,11.8311,11.326622009277344,11.8249,26405746.0],["2015-11-05",11.8249,12.2204,11.5322,12.046,42753990.0],["2015-11-06",12.046,12.0803,11.9339,11.9868,25940604.0],["2015-11-09",11.9868,12.3574,11.8654,12.3076,35855139.0],["2015-11-10",12.3076,12.307618141174316,12.0336,12.127,23993522.0],["2015-11-11",12.127,12.1737,11.8342,11.965,24676524.0],["2015-11-12",11.965,12.0398,11.8405,11.9775,22116196.0],["2015-11-13",11.9775,12.535,11.8965,12.454,56469193.0],["2015-11-16",12.454,12.453989028930664,12.1581,12.3232,26820003.0],["2015-11-17",12.3232,12.5941,12.2391,12.3014,39197680.0],["2015-11-18",12.3014,12.3574,11.5851,11.6536,30733117.0],["2015-11-19",11.6536,11.772,11.3204,11.7595,30576121.0],["2015-11-20",11.7595,11.759505271911621,11.4761,11.6754,31967237.0],["2015-11-23",11.6754,11.8623,11.5384,11.8187,33579816.0],["2015-11-24",11.8187,11.8187,11.5851,11.691,22920015.0],["2015-11-25",11.691,11.6972,11.5259,11.5789,25985786.0],["2015-11-26",11.5789,11.6941,11.5259,11.6879,28619234.0],["2015-11-27",11.6879,11.68787670135498,10.5885,11.0526,29170627.0],["2015-11-30",11.0526,11.05256462097168,10.2865,10.7474,25854246.0],["2015-12-01",10.7474,10.8283,10.3705,10.7131,24448105.0],["2015-12-02",10.7131,10.8252,10.4671,10.8096,18656622.0],["2015-12-03",10.8096,11.0494,10.7069,11.0339,23217671.0],["2015-12-04",11.0339,11.392,10.9031,11.3702,36745325.0],["2015-12-07",11.3702,11.4512,11.2145,11.336,22297428.0],["2015-12-08",11.336,11.335962295532227,11.1491,11.1803,19390316.0],["2015-12-09",11.1803,11.1803,10.9031,11.0463,17258276.0],["2015-12-10",11.0463,11.364,10.9934,11.3266,28896350.0],["2015-12-11",11.3266,11.326622009277344,11.1149,11.2114,16641888.0],["2015-12-14",11.2114,11.3422,10.9654,11.3142,19907947.0],["2015-12-15",11.3142,11.3951,11.2114,11.2488,18220874.0],["2015-12-16",11.2488,11.3297,11.1429,11.1553,17168896.0],["2015-12-17",11.1553,11.4481,11.1553,11.4107,32185353.0],["2015-12-18",11.4107,11.42,11.2301,11.2519,19646331.0],["2015-12-21",11.2519,11.8187,11.1647,11.7751,41971055.0],["2015-12-22",11.7751,11.8592,11.4917,11.6038,31297515.0],["2015-12-23",11.6038,12.1083,11.603790283203125,11.7159,42615306.0],["2015-12-24",11.7159,11.8311,11.3702,11.7782,22489156.0],["2015-12-25",11.7782,11.881,11.6162,11.747,22947661.0],["2015-12-28",11.747,11.9152,11.4636,11.4948,22819343.0],["2015-12-29",11.4948,11.5166,11.1616,11.2799,19862621.0],["2015-12-30",11.2799,11.336,11.1616,11.2238,18177152.0],["2015-12-31",11.2238,11.2893,10.9685,10.9903,16130885.0],["2016-01-04",10.9903,11.0245,9.8909,9.9065,16362173.0],["2016-01-05",9.9065,9.906512260437012,9.0781,9.3895,21840459.0],["2016-01-06",9.3895,9.5889,9.2992,9.5235,17015745.0],["2016-01-07",9.5235,9.523454666137695,8.5705,8.7729,7275107.0],["2016-01-08",8.7729,9.0875,8.0971,8.8072,22113472.0],["2016-01-11",8.8072,8.807172775268555,7.9258,7.9258,18944305.0],["2016-01-12",7.9258,8.0348,7.6611,7.9912,16227166.0],["2016-01-13",7.9912,8.1656,7.5926,7.6424,14187398.0],["2016-01-14",7.6424,8.0317,7.331,7.9321,20909324.0],["2016-01-15",7.9321,7.932058811187744,7.4587,7.4961,15409491.0],["2016-01-18",7.4961,7.7203,7.2251,7.6144,14114484.0],["2016-01-19",7.6144,8.0286,7.5303,7.9788,21948444.0],["2016-01-20",7.9788,8.0317,7.8106,7.8417,17050979.0],["2016-01-21",7.8417,7.8635,7.4307,7.44,15998673.0],["2016-01-22",7.44,7.5957,7.194,7.4338,18133010.0],["2016-01-25",7.4338,7.6019,7.4275,7.521,13229462.0],["2016-01-26",7.521,7.5209760665893555,6.8514,6.9043,20057370.0],["2016-01-27",6.9043,7.3248,6.8981,7.2251,22055046.0],["2016-01-28",7.2251,7.225121021270752,6.5026,6.8545,13804268.0],["2016-01-29",6.8545,7.2002,6.8545,7.1037,13242686.0],["2016-02-01",7.1037,7.4431,7.004,7.3341,24253685.0],["2016-02-02",7.3341,8.0691,7.2936,8.0691,31291766.0],["2016-02-03",8.0691,8.2061,7.7857,8.0878,30413525.0],["2016-02-04",8.0878,8.3151,7.9414,8.1127,26192363.0],["2016-02-05",8.1127,8.1283,7.9414,7.9445,17098953.0],["2016-02-15",7.9445,8.1843,7.6611,8.1594,16462305.0],["2016-02-16",8.1594,8.6577,8.1438,8.5705,21529683.0],["2016-02-17",8.5705,8.5954,8.3182,8.4833,15847372.0],["2016-02-18",8.4833,8.8009,8.3245,8.3369,18406884.0],["2016-02-19",8.3369,8.4926,8.3369,8.4023,12931751.0],["2016-02-22",8.4023,8.6421,8.402315139770508,8.5144,11898702.0],["2016-02-23",8.5144,8.5611,8.1438,8.2902,15885439.0],["2016-02-24",8.2902,8.3338,8.0753,8.2341,11240229.0],["2016-02-25",8.2341,8.3587,7.411975383758545,7.412,18780222.0],["2016-02-26",7.412,7.5833,7.3497,7.4929,11768607.0],["2016-02-29",7.4929,7.6923,6.895,7.1037,14134974.0],["2016-03-01",7.1037,7.3341,6.9822,7.2999,10473458.0],["2016-03-02",7.2999,7.7296,7.2563,7.6829,17332583.0],["2016-03-03",7.6829,7.8417,7.63,7.6518,12597347.0],["2016-03-04",7.6518,7.651775360107422,7.1722,7.3154,19714146.0],["2016-03-07",7.3154,7.5615,7.31543493270874,7.4711,12387309.0],["2016-03-08",7.4711,7.4711480140686035,7.1379,7.4493,11543716.0],["2016-03-09",7.4493,7.7296,7.2064,7.5583,13206469.0],["2016-03-10",7.5583,7.6767,7.4057,7.4182,9159255.0],["2016-03-11",7.4182,7.5272,7.3061,7.4307,5286477.0],["2016-03-14",7.4307,7.767,7.430662155151367,7.6518,11863481.0],["2016-03-15",7.6518,7.6736,7.5521,7.5926,5591793.0],["2016-03-16",7.5926,7.6611,7.4774,7.5023,6985001.0],["2016-03-17",7.5023,7.7327,7.4774,7.6891,10447449.0],["2016-03-18",7.6891,8.0597,7.689146518707275,8.0255,18629251.0],["2016-03-21",8.0255,8.2684,8.02548885345459,8.2404,18865213.0],["2016-03-22",8.2404,8.5518,8.1065,8.312,20002340.0],["2016-03-23",8.312,8.3649,8.1625,8.231,13198369.0],["2016-03-24",8.231,8.231030464172363,7.9601,7.9819,14312001.0],["2016-03-25",7.9819,8.1158,7.981887340545654,8.1002,8243096.0],["2016-03-28",8.1002,8.3463,8.100231170654297,8.1874,14395283.0],["2016-03-29",8.1874,8.284,8.0193,8.0691,10485180.0],["2016-03-30",8.0691,8.5113,8.06908893585205,8.5082,19991475.0],["2016-03-31",8.5082,8.5518,8.393,8.4148,14002369.0],["2016-04-01",8.4148,8.421,8.1594,8.3245,9555777.0],["2016-04-05",8.3245,8.53,8.2591,8.5113,11865445.0],["2016-04-06",8.5113,8.511316299438477,8.4085,8.4771,9482709.0],["2016-04-07",8.4771,8.8445,8.4739,8.5051,20077436.0],["2016-04-08",8.5051,8.938,8.505086898803711,8.8352,27733125.0],["2016-04-11",8.8352,9.7197,8.835200309753418,9.7197,46259658.0],["2016-04-12",9.7197,9.7944,9.4238,9.5826,30601334.0],["2016-04-13",9.5826,9.8598,9.582626342773438,9.6854,28160754.0],["2016-04-14",9.6854,10.2615,9.6823,9.9937,27572010.0],["2016-04-15",9.9937,10.4328,9.8754,10.2553,22774565.0],["2016-04-18",10.2553,10.3051,9.9314,9.9657,15580477.0],["2016-04-19",9.9657,10.1214,9.483,9.7103,19287968.0],["2016-04-20",9.7103,9.8878,9.156,9.4331,24585369.0],["2016-04-21",9.4331,9.4799,9.1715,9.184,13428886.0],["2016-04-22",9.184,9.5203,9.0657,9.483,16592284.0],["2016-04-25",9.483,9.7446,9.3459,9.5328,12224207.0],["2016-04-26",9.5328,9.6387,9.4238,9.5608,8295879.0],["2016-04-27",9.5608,9.9595,9.5546,9.9065,16034207.0],["2016-04-28",9.9065,9.906512260437012,9.3802,9.4581,18816783.0],["2016-04-29",9.4581,9.5608,9.2992,9.43,7262694.0],["2016-05-03",9.43,9.7788,9.3677,9.7726,13601989.0],["2016-05-04",9.7726,9.9875,9.6854,9.8785,14617984.0],["2016-05-05",9.8785,9.9003,9.5982,9.7726,16558575.0],["2016-05-06",9.7726,9.8069,9.1871,9.1933,24838812.0],["2016-05-09",9.1933,9.193341255187988,8.9411,8.9567,10887895.0],["2016-05-10",8.9567,9.0906,8.776,8.8663,9809568.0],["2016-05-11",8.8663,9.3335,8.8134,9.0625,19246567.0],["2016-05-12",9.0625,9.062542915344238,8.8134,9.0127,9248647.0],["2016-05-13",9.0127,9.184,8.9131,8.9971,6930367.0],["2016-05-16",8.9971,9.0781,8.8726,9.0625,8000960.0],["2016-05-17",9.0625,9.1466,8.9598,9.0189,8036809.0],["2016-05-18",9.0189,9.01894474029541,8.5643,8.6733,10309301.0],["2016-05-19",8.6733,8.8414,8.673258781433105,8.7044,7142637.0],["2016-05-20",8.7044,8.8103,8.5829,8.8041,4609991.0],["2016-05-23",8.8041,9.0252,8.804057121276855,8.9785,7998440.0],["2016-05-24",8.9785,8.978458404541016,8.7854,8.8259,6788088.0],["2016-05-25",8.8259,9.0594,8.825857162475586,9.0407,10059531.0],["2016-05-26",9.0407,9.1809,8.9224,9.1747,11314056.0],["2016-05-27",9.1747,9.2587,9.1186,9.1778,7802375.0],["2016-05-30",9.1778,9.177769660949707,8.9567,9.0968,5326868.0],["2016-05-31",9.0968,9.4985,9.096800804138184,9.4581,11346381.0],["2016-06-01",9.4581,9.592,9.3958,9.4674,8796515.0],["2016-06-02",9.4674,9.5889,9.3428,9.4736,7402138.0],["2016-06-03",9.4736,9.521,9.3379,9.4326,7341627.0],["2016-06-06",9.4326,9.5462,9.4263,9.4642,6091711.0],["2016-06-07",9.4642,9.7135,9.4452,9.6598,8207390.0],["2016-06-08",9.6598,9.65981674194336,9.502,9.5083,6598027.0],["2016-06-13",9.5083,9.508339881896973,9.0886,9.1233,7084278.0],["2016-06-14",9.1233,9.2874,9.1233,9.2369,4372279.0],["2016-06-15",9.2369,9.5588,9.1044,9.4957,9412059.0],["2016-06-16",9.4957,9.7198,9.379,9.562,8111537.0],["2016-06-17",9.562,9.7166,9.4989,9.5872,9290391.0],["2016-06-20",9.5872,9.663,9.4074,9.5999,7369933.0],["2016-06-21",9.5999,9.9249,9.5651,9.5935,11555972.0],["2016-06-22",9.5935,9.7198,9.5147,9.7135,5922014.0],["2016-06-23",9.7135,9.7608,9.5557,9.6409,5668958.0],["2016-06-24",9.6409,9.704,9.2843,9.4294,8533221.0],["2016-06-27",9.4294,9.6882,9.278,9.6819,7190538.0],["2016-06-28",9.6819,10.0259,9.6125,9.9849,16597450.0],["2016-06-29",9.9849,9.988,9.8176,9.8681,7530509.0],["2016-06-30",9.8681,10.13,9.868097305297852,10.0354,13060515.0],["2016-07-01",10.0354,10.1458,9.8997,9.9312,6855744.0],["2016-07-04",9.9312,10.0827,9.8839,10.0417,8385001.0],["2016-07-05",10.0417,10.0795,9.9091,9.947,11073510.0],["2016-07-06",9.947,10.1237,9.8807,10.1111,10523979.0],["2016-07-07",10.1111,10.5056,10.0764,10.272,17330970.0],["2016-07-08",10.272,10.3162,10.1237,10.1458,8028839.0],["2016-07-11",10.1458,10.4677,9.9091,9.9344,19536825.0],["2016-07-12",9.9344,10.2405,9.7513,10.2279,19585009.0],["2016-07-13",10.2279,10.3951,10.1995,10.2279,14500659.0],["2016-07-14",10.2279,10.3951,10.1584,10.2815,9838327.0],["2016-07-15",10.2815,10.4456,10.2342,10.4014,12855996.0],["2016-07-18",10.4014,11.3292,10.401422500610352,11.0452,37888477.0],["2016-07-19",11.0452,11.1588,10.8559,11.0768,18341702.0],["2016-07-20",11.0768,11.6006,10.9,11.4712,25304073.0],["2016-07-21",11.4712,11.47122859954834,11.2409,11.4176,11520465.0],["2016-07-22",11.4176,11.5501,10.7927,10.8085,22370092.0],["2016-07-25",10.8085,10.9063,10.5561,10.6854,20586535.0],["2016-07-26",10.6854,10.9032,10.6034,10.7927,11751925.0],["2016-07-27",10.7927,11.042,10.2878,10.4109,22892322.0],["2016-07-28",10.4109,10.6602,10.2783,10.5781,13871180.0],["2016-07-29",10.5781,10.8779,10.5434,10.7012,12785736.0],["2016-08-01",10.7012,10.701221466064453,10.3194,10.4204,9806254.0],["2016-08-02",10.4204,10.5434,10.4014,10.5024,6926711.0],["2016-08-03",10.5024,10.6476,10.4172,10.6444,8867342.0],["2016-08-04",10.6444,10.8495,10.644418716430664,10.7927,9099642.0],["2016-08-05",10.7927,10.8527,10.6065,10.6255,7288990.0],["2016-08-08",10.6255,10.6634,10.3825,10.6444,9073287.0],["2016-08-09",10.6444,10.8243,10.5403,10.8211,8514550.0],["2016-08-10",10.8211,10.8243,10.6065,10.6192,7413214.0],["2016-08-11",10.6192,10.657,10.2184,10.2499,12377421.0],["2016-08-12",10.2499,10.3099,10.1616,10.2563,8824410.0],["2016-08-15",10.2563,10.4677,10.2373,10.4424,13751501.0],["2016-08-16",10.4424,10.5592,10.4172,10.4709,9834795.0],["2016-08-17",10.4709,10.5245,10.3288,10.414,9844982.0],["2016-08-18",10.414,10.4866,10.3415,10.4172,7569338.0],["2016-08-19",10.4172,10.6097,10.3667,10.5908,14509152.0],["2016-08-22",10.5908,10.8117,10.590768814086914,10.6129,14302157.0],["2016-08-23",10.6129,10.7896,10.5655,10.758,8926197.0],["2016-08-24",10.758,10.7959,10.5781,10.6255,8867504.0],["2016-08-25",10.6255,10.6318,10.414,10.4677,8279132.0],["2016-08-26",10.4677,10.7991,10.467696189880371,10.7927,15881835.0],["2016-08-29",10.7927,11.4775,10.792738914489746,11.1809,24725295.0],["2016-08-30",11.1809,11.3513,10.9884,11.1146,9437019.0],["2016-08-31",11.1146,11.8531,11.114627838134766,11.7521,32195990.0],["2016-09-01",11.7521,11.9225,11.5186,11.5659,18443911.0],["2016-09-02",11.5659,11.7963,11.4397,11.5785,13454487.0],["2016-09-05",11.5785,11.6953,11.3387,11.4555,13481750.0],["2016-09-06",11.4555,11.5943,11.2409,11.487,10688115.0],["2016-09-07",11.487,11.5186,11.3639,11.4428,8402679.0],["2016-09-08",11.4428,11.5911,11.3923,11.5722,7941570.0],["2016-09-09",11.5722,11.6196,11.4334,11.4965,5777442.0],["2016-09-12",11.4965,11.496476173400879,11.203,11.2156,8389290.0],["2016-09-13",11.2156,11.3134,11.1241,11.2535,5505068.0],["2016-09-14",11.2535,11.4775,11.1588,11.2661,9004776.0],["2016-09-19",11.2661,11.4334,11.266105651855469,11.3829,8685385.0],["2016-09-20",11.3829,11.5186,11.3008,11.3986,5513896.0],["2016-09-21",11.3986,11.4397,11.3324,11.4018,3543626.0],["2016-09-22",11.4018,11.5754,11.401803016662598,11.4965,8053920.0],["2016-09-23",11.4965,11.7332,11.4712,11.6669,8483483.0],["2016-09-26",11.6669,11.8057,11.4839,11.4902,7097021.0],["2016-09-27",11.4902,11.7205,11.4428,11.6637,6080207.0],["2016-09-28",11.6637,11.771,11.5186,11.6196,6355845.0],["2016-09-29",11.6196,11.6322,11.4712,11.4807,5116446.0],["2016-09-30",11.4807,11.5501,11.3292,11.4207,6314151.0],["2016-10-10",11.4207,11.6259,11.420737266540527,11.6006,6643087.0],["2016-10-11",11.6006,11.6574,11.528,11.5659,7361342.0],["2016-10-12",11.5659,11.629,11.5091,11.5564,4030611.0],["2016-10-13",11.5564,11.6101,11.1336,11.1651,15623323.0],["2016-10-14",11.1651,11.1841,10.8969,10.9916,10971229.0],["2016-10-17",10.9916,11.1336,10.919,11.0263,6333931.0],["2016-10-18",11.0263,11.0799,10.8495,11.0704,9076179.0],["2016-10-19",11.0704,11.0831,10.9505,10.9852,4898898.0],["2016-10-20",10.9852,11.0263,10.8716,10.9442,5733657.0],["2016-10-21",10.9442,10.9632,10.7233,10.8622,6790618.0],["2016-10-24",10.8622,10.8811,10.5876,10.8148,9178310.0],["2016-10-25",10.8148,10.9127,10.814830780029297,10.8432,5825675.0],["2016-10-26",10.8432,10.9442,10.818,10.8779,5717434.0],["2016-10-27",10.8779,10.9947,10.877943992614746,10.9127,6120951.0],["2016-10-28",10.9127,11.0136,10.8085,10.8432,4291469.0],["2016-10-31",10.8432,10.843231201171875,10.5087,10.5781,8283567.0],["2016-11-01",10.5781,10.676,10.5718,10.635,6481129.0],["2016-11-02",10.635,10.7138,10.5687,10.5718,5300574.0],["2016-11-03",10.5718,10.657,10.5182,10.5939,6981767.0],["2016-11-04",10.5939,10.7075,10.575,10.6413,4595572.0],["2016-11-07",10.6413,10.6665,10.5529,10.5561,5224128.0],["2016-11-08",10.5561,10.6949,10.55605697631836,10.676,4709625.0],["2016-11-09",10.676,10.7138,10.4803,10.5561,5555340.0],["2016-11-10",10.5561,10.6823,10.55605697631836,10.6697,6019381.0],["2016-11-11",10.6697,10.7138,10.616,10.6728,4445700.0],["2016-11-14",10.6728,10.6981,10.5403,10.6381,7749787.0],["2016-11-15",10.6381,10.6634,10.5718,10.6634,4885786.0],["2016-11-16",10.6634,10.6791,10.6255,10.6507,4391081.0],["2016-11-17",10.6507,10.6665,10.5403,10.5813,5339292.0],["2016-11-18",10.5813,10.6034,10.5277,10.5687,5648832.0],["2016-11-21",10.5687,10.6476,10.2563,10.3288,12065400.0],["2016-11-22",10.3288,10.3888,10.2405,10.332,9695655.0],["2016-11-23",10.332,10.3762,10.2499,10.3194,8260639.0],["2016-11-24",10.3194,10.5466,10.2847,10.5182,12802557.0],["2016-11-25",10.5182,10.51818561553955,10.3478,10.4172,7204677.0],["2016-11-28",10.4172,10.4614,10.1837,10.2058,10930691.0],["2016-11-29",10.2058,10.2878,10.149,10.2026,6508273.0],["2016-11-30",10.2026,10.2405,10.1111,10.2026,6954133.0],["2016-12-01",10.2026,10.3667,10.202611923217773,10.3067,9529940.0],["2016-12-02",10.3067,10.3352,10.1269,10.1805,6645702.0],["2016-12-05",10.1805,10.1931,9.9186,9.9565,7181945.0],["2016-12-06",9.9565,10.007,9.8365,9.846,6119874.0],["2016-12-07",9.846,9.988,9.846007347106934,9.9786,4809554.0],["2016-12-08",9.9786,10.0196,9.8618,9.887,5419751.0],["2016-12-09",9.887,9.9754,9.8365,9.8649,7178982.0],["2016-12-12",9.8649,9.8997,9.4578,9.4736,10614202.0],["2016-12-13",9.4736,9.5304,9.4042,9.4894,5259479.0],["2016-12-14",9.4894,9.4926,9.379,9.4705,3410557.0],["2016-12-15",9.4705,9.5115,9.4074,9.4578,3848468.0],["2016-12-16",9.4578,9.5052,9.42,9.4957,3719727.0],["2016-12-19",9.4957,9.49571704864502,9.3758,9.4515,4635235.0],["2016-12-20",9.4515,9.5304,9.3884,9.4831,3770436.0],["2016-12-21",9.4831,9.6882,9.4705,9.6062,5212643.0],["2016-12-22",9.6062,9.663,9.562,9.5872,4013347.0],["2016-12-23",9.5872,9.7513,9.5746,9.7261,6039081.0],["2016-12-26",9.7261,9.72608757019043,9.6125,9.704,3525070.0],["2016-12-27",9.704,9.7166,9.5841,9.6314,4761409.0],["2016-12-28",9.6314,9.6503,9.6062,9.6314,2382361.0],["2016-12-29",9.6314,9.6377,9.5715,9.5746,1754709.0],["2016-12-30",9.5746,9.7482,9.5147,9.7261,4731583.0],["2017-01-03",9.7261,9.8397,9.72608757019043,9.8113,4447785.0],["2017-01-04",9.8113,10.4551,9.7608,10.3352,17806082.0],["2017-01-05",10.3352,10.4014,10.2594,10.3541,7138572.0],["2017-01-06",10.3541,10.5024,10.2752,10.4046,8578243.0],["2017-01-09",10.4046,10.404579162597656,10.1963,10.2973,5485491.0],["2017-01-10",10.2973,10.373,10.1048,10.1553,5824975.0],["2017-01-11",10.1553,10.2247,10.0732,10.1679,5114151.0],["2017-01-12",10.1679,10.474,10.1395,10.1616,5847447.0],["2017-01-13",10.1616,10.3225,10.1553,10.1837,3382627.0],["2017-01-16",10.1837,10.1931,9.3726,9.8965,6662287.0],["2017-01-17",9.8965,10.0606,9.8365,10.029,4210922.0],["2017-01-18",10.029,10.2563,9.9217,10.1458,3253425.0],["2017-01-19",10.1458,10.3162,10.0922,10.13,2972050.0],["2017-01-20",10.13,10.2626,10.0985,10.1931,2782588.0],["2017-01-23",10.1931,10.2626,10.1363,10.2121,4115199.0],["2017-01-24",10.2121,10.3131,10.0764,10.2405,6043474.0],["2017-01-25",10.2405,10.373,10.1995,10.3572,4391826.0],["2017-01-26",10.3572,10.4488,10.3415,10.3825,3697243.0],["2017-02-03",10.3825,10.5024,10.3194,10.4772,4595736.0],["2017-02-06",10.4772,10.5277,10.4204,10.4993,3922590.0],["2017-02-07",10.4993,10.6507,10.4519,10.6444,6744036.0],["2017-02-08",10.6444,10.644418716430664,10.5182,10.5908,5045250.0],["2017-02-09",10.5908,10.6286,10.4614,10.4772,4820205.0],["2017-02-10",10.4772,10.534,10.3509,10.3699,4178689.0],["2017-02-13",10.3699,10.5024,10.3162,10.4424,5630041.0],["2017-02-14",10.4424,10.5119,10.3699,10.4961,2935044.0],["2017-02-15",10.4961,10.5182,10.2405,10.3352,6040110.0],["2017-02-16",10.3352,10.3667,10.2152,10.2941,3750845.0],["2017-02-17",10.2941,10.3572,10.1079,10.1868,3508050.0],["2017-02-20",10.1868,10.3352,10.1553,10.3288,4789274.0],["2017-02-21",10.3288,10.4014,10.3099,10.3667,3362889.0],["2017-02-22",10.3667,10.414,10.3194,10.3825,3837071.0],["2017-02-23",10.3825,10.4077,10.2279,10.373,4742091.0],["2017-02-24",10.373,10.4046,10.2247,10.272,3368985.0],["2017-02-27",10.272,10.3415,10.1016,10.13,3995502.0],["2017-02-28",10.13,10.1616,10.0133,10.1016,4681962.0],["2017-03-01",10.1016,10.1458,10.0795,10.1142,2371950.0],["2017-03-02",10.1142,10.1206,10.0038,10.029,3561700.0],["2017-03-03",10.029,10.1237,9.9786,10.1174,2849697.0],["2017-03-06",10.1174,10.1774,10.0669,10.1426,3305112.0],["2017-03-07",10.1426,10.1679,10.048,10.1048,4623979.0],["2017-03-08",10.1048,10.3856,10.0701,10.3825,8470891.0],["2017-03-09",10.3825,10.6444,10.291,10.5655,19482243.0],["2017-03-10",10.5655,10.9442,10.5466,10.859,19492647.0],["2017-03-13",10.859,11.1872,10.6949,11.1178,18166671.0],["2017-03-14",11.1178,11.2219,10.9284,10.9884,8040557.0],["2017-03-15",10.9884,11.061,10.9221,10.9979,4289124.0],["2017-03-16",10.9979,11.1146,10.8748,11.0799,9763254.0],["2017-03-17",11.0799,11.1399,10.919,11.001,6300598.0],["2017-03-20",11.001,11.1588,10.8906,11.1083,8744561.0],["2017-03-21",11.1083,11.4207,11.0515,11.345,9895405.0],["2017-03-22",11.345,11.4397,11.2345,11.3639,7451194.0],["2017-03-23",11.3639,11.6511,11.2282,11.3829,10779249.0],["2017-03-24",11.3829,11.382866859436035,11.1588,11.1998,6975624.0],["2017-03-27",11.1998,11.199834823608398,10.7927,10.8906,11527347.0],["2017-03-28",10.8906,11.5691,10.8811,11.4555,14416560.0],["2017-03-29",11.4555,11.4712,11.2093,11.2629,7140426.0],["2017-03-30",11.2629,11.5154,11.2345,11.244,8953574.0],["2017-03-31",11.244,11.4712,11.24401569366455,11.3986,8551235.0],["2017-04-05",11.3986,11.6543,11.2661,11.4933,6841375.0],["2017-04-06",11.4933,11.5186,11.304,11.4807,5009151.0],["2017-04-07",11.4807,11.9099,11.3829,11.872,10084103.0],["2017-04-10",11.872,11.9919,11.6827,11.8594,9026755.0],["2017-04-11",11.8594,12.1497,11.7268,11.8625,8378094.0],["2017-04-12",11.8625,11.9383,11.7395,11.8215,5006410.0],["2017-04-13",11.8215,11.9099,11.4965,11.6196,7394944.0],["2017-04-14",11.6196,11.619551658630371,11.1746,11.3387,9451572.0],["2017-04-17",11.3387,11.4554,11.244,11.446,5094314.0],["2017-04-18",11.446,11.7016,11.3671,11.5501,5624692.0],["2017-04-19",11.5501,11.5817,11.2345,11.3324,6937121.0],["2017-04-20",11.3324,11.9919,11.332376480102539,11.8468,13717956.0],["2017-04-21",11.8468,11.9856,11.7237,11.8405,8422102.0],["2017-04-24",11.8405,11.840456008911133,10.7422,11.5186,8605753.0],["2017-04-25",11.5186,11.5501,11.3355,11.4996,3925488.0],["2017-04-26",11.4996,11.5091,11.2661,11.2977,8342497.0],["2017-04-27",11.2977,11.3513,11.0326,11.2472,7551581.0],["2017-04-28",11.2472,11.2724,11.0452,11.1052,4214076.0],["2017-05-02",11.1052,11.2503,11.001,11.1841,2468629.0],["2017-05-03",11.1841,11.2251,10.9916,11.02,3853512.0],["2017-05-04",11.02,11.143,10.8306,11.0641,6467682.0],["2017-05-05",11.0641,11.064135551452637,10.7612,10.7643,5335759.0],["2017-05-08",10.7643,10.8653,10.5087,10.5718,4790702.0],["2017-05-09",10.5718,10.7233,10.4109,10.5655,4434087.0],["2017-05-10",10.5655,10.7138,10.3762,10.4109,3676890.0],["2017-05-11",10.4109,10.5087,10.0354,10.2783,4299002.0],["2017-05-12",10.2783,10.3068,10.0985,10.2184,2118839.0],["2017-05-15",10.2184,10.4361,10.2089,10.332,3143030.0],["2017-05-16",10.332,10.8716,10.2436,10.8401,6725166.0],["2017-05-17",10.8401,11.1809,10.7328,11.001,7824936.0],["2017-05-18",11.001,11.0326,10.8779,10.9852,2026968.0],["2017-05-19",10.9852,11.0988,10.8464,10.9568,1698034.0],["2017-05-22",10.9568,10.956838607788086,10.635,10.6981,5417136.0],["2017-05-23",10.6981,10.7896,10.3888,10.414,3419230.0],["2017-05-24",10.414,10.4993,10.3572,10.4709,3839511.0],["2017-05-25",10.4709,10.5813,10.3194,10.5245,4615098.0],["2017-05-26",10.5245,10.635,10.4235,10.5371,2437125.0],["2017-05-31",10.5371,10.7265,10.4772,10.5592,3227179.0],["2017-06-01",10.5592,10.9063,10.4929,10.7927,4929330.0],["2017-06-02",10.7927,10.9316,10.6602,10.8527,4864818.0],["2017-06-05",10.8527,10.9127,10.6981,10.7265,2799050.0],["2017-06-06",10.7265,10.7927,10.5876,10.7706,1907707.0],["2017-06-07",10.7706,10.9979,10.7454,10.8653,5064070.0],["2017-06-08",10.8653,11.1336,10.8495,11.1209,5326599.0],["2017-06-09",11.1209,11.120940208435059,10.96,11.0168,6139812.0],["2017-06-12",11.0168,11.2219,10.9063,11.0263,5129483.0],["2017-06-13",11.0263,11.071,10.8603,10.9177,4182215.0],["2017-06-14",10.9177,10.9624,10.7102,10.7613,3368838.0],["2017-06-15",10.7613,10.9401,10.6623,10.8475,3839367.0],["2017-06-16",10.8475,10.9145,10.7134,10.7581,2587743.0],["2017-06-20",10.7581,10.9816,10.7549,10.972,5166882.0],["2017-06-21",10.972,11.0327,10.8858,11.0135,4953637.0],["2017-06-22",11.0135,11.0199,10.723,10.8092,6333093.0],["2017-06-23",10.8092,10.9177,10.6943,10.905,4653072.0],["2017-06-26",10.905,11.138,10.8539,11.0933,7950660.0],["2017-06-27",11.0933,11.2465,11.0103,11.1763,6130076.0],["2017-06-28",11.1763,11.1891,11.0646,11.154,2856835.0],["2017-06-29",11.154,11.237,11.0805,11.2242,4713393.0],["2017-06-30",11.2242,11.224190711975098,10.9816,11.0933,7082502.0],["2017-07-03",11.0933,11.1476,10.9273,11.0103,6787095.0],["2017-07-04",11.0103,11.0614,10.905,10.9241,4880622.0],["2017-07-05",10.9241,10.9337,10.7326,10.7868,10448718.0],["2017-07-06",10.7868,10.8092,10.4485,10.5666,10419836.0],["2017-07-07",10.5666,10.5698,10.4357,10.5251,7013052.0],["2017-07-10",10.5251,10.525074005126953,10.4197,10.4325,4427625.0],["2017-07-11",10.4325,10.4836,10.324,10.3431,7209680.0],["2017-07-12",10.3431,10.4357,10.1931,10.3686,8100340.0],["2017-07-13",10.3686,10.4421,10.3271,10.4325,4659190.0],["2017-07-14",10.4325,10.4548,10.2314,10.2793,5837237.0],["2017-07-17",10.2793,10.2793,9.7845,9.8898,9632870.0],["2017-07-18",9.8898,9.9281,9.561,9.6536,10706801.0],["2017-07-19",9.6536,9.794,9.5897,9.7781,5827987.0],["2017-07-20",9.7781,9.9568,9.6759,9.9441,6663661.0],["2017-07-21",9.9441,9.9505,9.7525,9.8004,7330257.0],["2017-07-24",9.8004,9.8643,9.711,9.8451,5252528.0],["2017-07-25",9.8451,9.9568,9.743,9.794,5177970.0],["2017-07-26",9.794,9.8962,9.743,9.8068,2832956.0],["2017-07-27",9.8068,9.8898,9.7589,9.8802,3429606.0],["2017-07-28",9.8802,10.0015,9.8196,9.9026,4620451.0],["2017-07-31",9.9026,9.9792,9.8355,9.9217,4815980.0],["2017-08-01",9.9217,9.9313,9.7589,9.7749,6614626.0],["2017-08-02",9.7749,9.8228,9.6504,9.66,6265211.0],["2017-08-03",9.66,9.7015,9.561,9.628,4734252.0],["2017-08-04",9.628,9.6855,9.5706,9.6504,3248492.0],["2017-08-07",9.6504,9.6887,9.6089,9.6855,4021218.0],["2017-08-08",9.6855,9.826,9.66,9.8164,5537015.0],["2017-08-09",9.8164,9.8611,9.7557,9.8419,5195925.0],["2017-08-10",9.8419,9.8547,9.6472,9.6727,5141570.0],["2017-08-11",9.6727,9.6759,9.5801,9.5929,3691791.0],["2017-08-14",9.5929,9.6983,9.592915534973145,9.6855,2508460.0],["2017-08-15",9.6855,9.7206,9.6248,9.6504,3035161.0],["2017-08-16",9.6504,9.7781,9.577,9.7653,4154604.0],["2017-08-17",9.7653,9.8291,9.7366,9.8068,3561627.0],["2017-08-18",9.8068,9.806800842285156,9.743,9.7589,3017267.0],["2017-08-21",9.7589,9.9185,9.7366,9.9121,5189398.0],["2017-08-22",9.9121,9.9249,9.7845,9.8323,3994046.0],["2017-08-23",9.8323,9.8323392868042,9.7046,9.7334,3093071.0],["2017-08-24",9.7334,9.81,9.701454162597656,9.7015,2834580.0],["2017-08-25",9.7015,9.7781,9.6983,9.743,4605222.0],["2017-08-28",9.743,9.8547,9.7366,9.81,5290733.0],["2017-08-29",9.81,9.8579,9.7621,9.8004,5589685.0],["2017-08-30",9.8004,9.8898,9.7781,9.8483,4261777.0],["2017-08-31",9.8483,9.8802,9.8132,9.8483,4334202.0],["2017-09-01",9.8483,9.877,9.7589,9.7876,5427710.0],["2017-09-04",9.7876,9.8866,9.7813,9.8834,5110812.0],["2017-09-05",9.8834,9.8866,9.8228,9.8611,3419203.0],["2017-09-06",9.8611,9.8643,9.7845,9.8579,4710570.0],["2017-09-07",9.8579,9.8738,9.794,9.8004,3492552.0],["2017-09-08",9.8004,9.8866,9.794,9.8132,5431181.0],["2017-09-11",9.8132,9.8323,9.7685,9.7972,4852323.0],["2017-09-12",9.7972,9.8132,9.6121,9.644,9412015.0],["2017-09-13",9.644,9.7334,9.6057,9.7015,4613454.0],["2017-09-14",9.7015,9.7621,9.6153,9.6727,5114478.0],["2017-09-15",9.6727,9.6887,9.5897,9.5993,6160644.0],["2017-09-18",9.5993,9.6791,9.5961,9.6695,5221643.0],["2017-09-19",9.6695,9.6823,9.5865,9.5993,4328730.0],["2017-09-20",9.5993,9.6472,9.5578,9.6376,3816844.0],["2017-09-21",9.6376,9.637608528137207,9.561,9.5674,4964227.0],["2017-09-22",9.5674,9.567377090454102,9.4269,9.4461,5018913.0],["2017-09-25",9.4461,9.5003,9.4173,9.4269,3780174.0],["2017-09-26",9.4269,9.4684,9.395,9.4652,2848652.0],["2017-09-27",9.4652,9.5578,9.4365,9.545,4799970.0],["2017-09-28",9.545,9.5706,9.4365,9.4461,3636066.0],["2017-09-29",9.4461,9.6312,9.446067810058594,9.6248,5228538.0],["2017-10-09",9.6248,9.7589,9.6216,9.6727,7026686.0],["2017-10-10",9.6727,9.8068,9.66,9.8004,9472711.0],["2017-10-11",9.8004,9.8962,9.7302,9.7525,9582717.0],["2017-10-12",9.7525,9.81,9.7078,9.7621,4928727.0],["2017-10-13",9.7621,9.8483,9.7366,9.8228,5382062.0],["2017-10-16",9.8228,9.8547,9.6344,9.6568,5109064.0],["2017-10-17",9.6568,9.6887,9.6089,9.6855,4332602.0],["2017-10-18",9.6855,9.7813,9.5514,9.7366,5820513.0],["2017-10-19",9.7366,10.0494,9.6727,10.0398,20353611.0],["2017-10-20",10.0398,10.039838790893555,9.8611,9.9377,9518867.0],["2017-10-23",9.9377,10.1643,9.937685012817383,10.0877,17622727.0],["2017-10-24",10.0877,10.1771,10.0239,10.1324,12957063.0],["2017-10-25",10.1324,10.2026,10.0909,10.1228,9932754.0],["2017-10-26",10.1228,10.3176,10.1069,10.1292,14190825.0],["2017-10-27",10.1292,10.1356,9.96,10.0079,11861524.0],["2017-10-30",10.0079,10.0686,9.7972,9.9121,10454661.0],["2017-10-31",9.9121,10.0462,9.8706,10.0015,7977482.0],["2017-11-01",10.0015,10.0398,9.8898,9.9281,8725140.0],["2017-11-02",9.9281,9.928110122680664,9.577,9.628,10548573.0],["2017-11-03",9.628,9.7334,9.577,9.6823,5792763.0],["2017-11-06",9.6823,9.8547,9.5833,9.8004,9903117.0],["2017-11-07",9.8004,9.8547,9.6727,9.7813,7016982.0],["2017-11-08",9.7813,9.7876,9.6759,9.6951,6823002.0],["2017-11-09",9.6951,9.6951,9.6025,9.644,8202474.0],["2017-11-10",9.644,9.7525,9.6057,9.7366,7752651.0],["2017-11-13",9.7366,9.73656940460205,9.628,9.6887,5887669.0],["2017-11-14",9.6887,9.6919,9.5386,9.5482,9374687.0],["2017-11-15",9.5482,9.5961,9.4588,9.4908,5611002.0],["2017-11-16",9.4908,9.5738,9.490761756896973,9.5642,4586805.0],["2017-11-17",9.5642,9.5738,9.3503,9.3695,7616156.0],["2017-11-20",9.3695,9.3822,9.1045,9.3184,5681598.0],["2017-11-21",9.3184,9.3631,9.0981,9.1428,10934937.0],["2017-11-22",9.1428,9.1907,9.0917,9.1492,5968328.0],["2017-11-23",9.1492,9.1492,8.7629,8.7693,9701766.0],["2017-11-24",8.7693,8.8363,8.6671,8.6735,5013380.0],["2017-11-27",8.6735,8.673529624938965,8.4596,8.5139,8020391.0],["2017-11-28",8.5139,8.6129,8.4916,8.5746,5683988.0],["2017-11-29",8.5746,8.5746,8.316,8.3639,8648944.0],["2017-11-30",8.3639,8.4341,8.3096,8.3256,6124860.0],["2017-12-01",8.3256,8.4533,8.325566291809082,8.4245,8240658.0],["2017-12-04",8.4245,8.4533,8.3479,8.4118,6193603.0],["2017-12-05",8.4118,8.5426,8.3607,8.4341,7205688.0],["2017-12-06",8.4341,8.648,8.4022,8.6065,7147047.0],["2017-12-07",8.6065,8.606489181518555,8.4724,8.5426,7005877.0],["2017-12-08",8.5426,8.5458,8.4341,8.5203,6109853.0],["2017-12-11",8.5203,8.6225,8.4628,8.5778,7529711.0],["2017-12-12",8.5778,8.5777587890625,8.383,8.3894,5693692.0],["2017-12-13",8.3894,8.4213,8.3415,8.383,4792189.0],["2017-12-14",8.383,8.4054,8.3192,8.3575,4024790.0],["2017-12-15",8.3575,8.4373,8.3319,8.3607,5934902.0],["2017-12-18",8.3607,8.4405,8.3256,8.4373,4915123.0],["2017-12-19",8.4373,8.5682,8.4054,8.5586,6621919.0],["2017-12-20",8.5586,8.6065,8.3926,8.4341,6030714.0],["2017-12-21",8.4341,8.5139,8.3351,8.4884,6899220.0],["2017-12-22",8.4884,8.565,8.466,8.498,5516998.0],["2017-12-25",8.498,8.5107,8.2074,8.233,8559463.0],["2017-12-26",8.233,8.2713,8.1532,8.2681,5358958.0],["2017-12-27",8.2681,8.268104553222656,8.0478,8.0574,7608071.0],["2017-12-28",8.0574,8.0766,7.9808,8.051,6661624.0],["2017-12-29",8.051,8.15,8.0287,8.134,5425200.0],["2018-01-02",8.134,8.316,8.1308,8.2585,7981152.0],["2018-01-03",8.2585,8.4213,8.2043,8.3798,8744143.0],["2018-01-04",8.3798,8.4118,8.332,8.3958,6166435.0],["2018-01-05",8.3958,8.4692,8.3543,8.4213,6523236.0],["2018-01-08",8.4213,8.6033,8.4022,8.5778,9974813.0],["2018-01-09",8.5778,8.6352,8.5011,8.5841,6926364.0],["2018-01-10",8.5841,8.58414077758789,8.3766,8.4596,6397101.0],["2018-01-11",8.4596,8.5746,8.4118,8.5267,6566645.0],["2018-01-12",8.5267,8.5778,8.4245,8.4341,6530034.0],["2018-01-15",8.4341,8.5618,8.3734,8.4213,7225068.0],["2018-01-16",8.4213,8.7406,8.3671,8.7023,13690824.0],["2018-01-17",8.7023,8.7342,8.5618,8.5937,11883204.0],["2018-01-18",8.5937,8.6927,8.5458,8.5778,6986752.0],["2018-01-19",8.5778,8.6033,8.4277,8.4437,8133444.0],["2018-01-22",8.4437,8.6033,8.4277,8.5937,7640881.0],["2018-01-23",8.5937,8.6671,8.5267,8.6161,8249469.0],["2018-01-24",8.6161,8.6352,8.5458,8.5778,5465789.0],["2018-01-25",8.5778,8.6448,8.5395,8.5426,5776554.0],["2018-01-26",8.5426,8.5746,8.3639,8.3735,8470780.0],["2018-01-29",8.3735,8.4884,8.2075,8.249,9383478.0],["2018-01-30",8.249,8.3224,8.1979,8.2809,5278807.0],["2018-01-31",8.2809,8.28087329864502,8.0446,8.0542,9318823.0],["2018-02-01",8.0542,8.1564,7.9489,7.9553,9244916.0],["2018-02-02",7.9553,7.955254554748535,7.6743,7.7733,8355664.0],["2018-02-05",7.7733,7.773293972015381,7.6009,7.6839,7306301.0],["2018-02-06",7.6839,7.6839094161987305,7.3296,7.3391,9519413.0],["2018-02-07",7.3391,7.4988,7.2817,7.3966,6932276.0],["2018-02-08",7.3966,7.5945,7.3455,7.47,4616016.0],["2018-02-09",7.47,7.470022678375244,7.154,7.2051,6455166.0],["2018-02-12",7.2051,7.4956,7.205061435699463,7.4381,4885175.0],["2018-02-13",7.4381,7.5562,7.438100337982178,7.486,3373990.0],["2018-02-14",7.486,7.5275,7.3934,7.4094,3198444.0],["2018-02-22",7.4094,7.5339,7.409369468688965,7.5243,4246638.0],["2018-02-23",7.5243,7.6009,7.4924,7.5466,3805769.0],["2018-02-26",7.5466,7.7318,7.5434,7.7286,6085743.0],["2018-02-27",7.7286,7.7478,7.636,7.6871,5387262.0],["2018-02-28",7.6871,7.7318,7.5594,7.7126,4844842.0],["2018-03-01",7.7126,7.8627,7.6456,7.8499,7977221.0],["2018-03-02",7.8499,7.849910259246826,7.7126,7.7446,5053513.0],["2018-03-05",7.7446,7.7765,7.6679,7.7509,3652469.0],["2018-03-06",7.7509,7.8754,7.7478,7.8371,6012780.0],["2018-03-07",7.8371,7.8595,7.7797,7.7956,4624964.0],["2018-03-08",7.7956,7.9233,7.7446,7.9042,8566523.0],["2018-03-09",7.9042,7.9776,7.8531,7.9489,6631096.0],["2018-03-12",7.9489,8.0989,7.9201,8.0606,6691120.0],["2018-03-13",8.0606,8.060603141784668,7.9233,7.9265,5853810.0],["2018-03-14",7.9265,7.9425,7.7861,7.7924,5861769.0],["2018-03-15",7.7924,7.8212,7.6903,7.7382,5781768.0],["2018-03-16",7.7382,7.901,7.7254,7.8084,4969307.0],["2018-03-19",7.8084,7.8691,7.7637,7.8148,5038882.0],["2018-03-20",7.8148,8.581,7.7414,8.4596,27651670.0],["2018-03-21",8.4596,8.459643363952637,8.15,8.233,19810137.0],["2018-03-22",8.233,8.2553,8.0638,8.0925,12409267.0],["2018-03-23",8.0925,8.092525482177734,7.4413,7.5466,15313960.0],["2018-03-26",7.5466,7.802,7.4158,7.7861,9755335.0],["2018-03-27",7.7861,7.9553,7.7637,7.8755,11631221.0],["2018-03-28",7.8755,8.0702,7.6967,7.9776,10291568.0],["2018-03-29",7.9776,8.2011,7.977601528167725,8.1787,13230726.0],["2018-03-30",8.1787,8.316,8.1468,8.233,13977066.0],["2018-04-02",8.233,8.2841,8.1117,8.1213,9916689.0],["2018-04-03",8.1213,8.121256828308105,7.9648,8.0127,10258271.0],["2018-04-04",8.0127,8.3192,8.012718200683594,8.1276,13294409.0],["2018-04-09",8.1276,8.2202,8.0351,8.2106,9058606.0],["2018-04-10",8.2106,8.2394,8.0861,8.1851,9248297.0],["2018-04-11",8.1851,8.233,8.1436,8.2043,8745859.0],["2018-04-12",8.2043,8.3639,8.1596,8.2968,13382770.0],["2018-04-13",8.2968,8.3511,8.0989,8.1053,10077893.0],["2018-04-16",8.1053,8.2138,8.0159,8.1149,7105835.0],["2018-04-17",8.1149,8.15,7.7797,7.7861,10318564.0],["2018-04-18",7.7861,7.9425,7.7126,7.9074,7082044.0],["2018-04-19",7.9074,7.9744,7.8531,7.8755,5875604.0],["2018-04-20",7.8755,7.9265,7.6233,7.6552,7594320.0],["2018-04-23",7.6552,7.7382,7.486,7.5881,5820099.0],["2018-04-24",7.5881,7.8084,7.5562,7.8052,7324329.0],["2018-04-25",7.8052,7.8786,7.7254,7.8627,6794035.0],["2018-04-26",7.8627,7.9138,7.7446,7.7478,6076698.0],["2018-04-27",7.7478,8.1372,7.74775505065918,8.0766,15574973.0],["2018-08-01",8.0766,8.076563835144043,7.3258,7.3622,30136809.0],["2018-08-02",7.3622,7.9537,7.362186431884766,7.7581,26591640.0],["2018-08-03",7.7581,7.75805139541626,7.4441,7.5078,13362738.0],["2018-08-06",7.5078,7.5078,7.253,7.3076,11284560.0],["2018-08-07",7.3076,7.3576,6.7434,7.121,14499556.0],["2018-08-08",7.121,7.121027946472168,6.8571,6.8617,9021397.0],["2018-08-09",6.8617,7.071,6.8298,7.0073,6609678.0],["2018-08-10",7.0073,7.1984,6.9663,7.1074,7608649.0],["2018-08-13",7.1074,7.1847,7.0255,7.1529,4535923.0],["2018-08-14",7.1529,7.3258,7.1119,7.2166,5129760.0],["2018-08-15",7.2166,7.2348,7.0027,7.0209,4990894.0],["2018-08-16",7.0209,7.0209221839904785,6.848,6.8753,5819266.0],["2018-08-17",6.8753,6.9527,6.8571,6.8799,4591345.0],["2018-08-20",6.8799,6.9163,6.6023,6.7388,7331604.0],["2018-08-21",6.7388,6.8526,6.7161,6.8344,3661194.0],["2018-08-22",6.8344,6.8708,6.7616,6.7889,2746365.0],["2018-08-23",6.7889,6.8708,6.7616,6.8298,2368450.0],["2018-08-24",6.8298,6.8708,6.7616,6.8298,2756340.0],["2018-08-27",6.8298,7.0209,6.82981538772583,7.0027,4223899.0],["2018-08-28",7.0027,7.03,6.9436,6.9709,2654101.0],["2018-08-29",6.9709,7.0209,6.939,6.9618,2057661.0],["2018-08-30",6.9618,6.98,6.8617,6.8708,2281791.0],["2018-08-31",6.8708,6.9254,6.7889,6.8526,2597514.0],["2018-09-03",6.8526,6.984521389007568,6.7934,6.9845,3078937.0],["2018-09-04",6.9845,7.1847,6.9163,7.1438,6560559.0],["2018-09-05",7.1438,7.2621,7.0619,7.0801,4983643.0],["2018-09-06",7.0801,7.1893,7.0528,7.0983,2882493.0],["2018-09-07",7.0983,7.212,7.0846,7.1392,3256977.0],["2018-09-10",7.1392,7.1665,6.9754,6.9754,2863798.0],["2018-09-11",6.9754,7.1483,6.9527,7.1392,3415437.0],["2018-09-12",7.1392,7.1711,7.071,7.1074,2167782.0],["2018-09-13",7.1074,7.1847,6.9709,7.0073,3863833.0],["2018-09-14",7.0073,7.0619,6.7843,6.8935,4375651.0],["2018-09-17",6.8935,6.893518924713135,6.7252,6.7752,2824288.0],["2018-09-18",6.7752,6.9618,6.775213718414307,6.9208,2342943.0],["2018-09-19",6.9208,7.0482,6.8981,7.0027,3375630.0],["2018-09-20",7.0027,7.0391,6.8935,6.9254,1861564.0],["2018-09-21",6.9254,7.0482,6.925368785858154,7.03,3372817.0],["2018-09-25",7.03,7.0619,6.9663,7.0528,1833270.0],["2018-09-26",7.0528,7.1665,6.9982,7.0437,3400452.0],["2018-09-27",7.0437,7.1574,7.0209,7.0937,3760804.0],["2018-09-28",7.0937,7.1984,7.071,7.1756,4274707.0],["2018-10-08",7.1756,7.175628662109375,6.9208,6.9254,4292466.0],["2018-10-09",6.9254,7.0346,6.925368785858154,7.03,2160819.0],["2018-10-10",7.03,7.071,6.9663,6.9845,2074273.0],["2018-10-11",6.9845,6.984521389007568,6.4795,6.5068,8513166.0],["2018-10-12",6.5068,6.7297,6.393,6.6797,5026315.0],["2018-10-15",6.6797,6.8162,6.3975,6.5068,4289394.0],["2018-10-16",6.5068,6.6069,6.393,6.4158,2725021.0],["2018-10-17",6.4158,6.5705,6.4066,6.5705,3189715.0],["2018-10-18",6.5705,6.570455074310303,6.2792,6.4158,5463132.0],["2018-10-19",6.4158,6.6205,6.3338,6.6114,4733541.0],["2018-10-22",6.6114,7.0073,6.6114068031311035,6.8571,5850765.0],["2018-10-23",6.8571,6.9982,6.7889,6.8662,3871365.0],["2018-10-24",6.8662,6.9163,6.7707,6.7889,2780610.0],["2018-10-25",6.7889,6.8571,6.6433,6.8389,3193353.0],["2018-10-26",6.8389,6.9117,6.7525,6.8435,2041216.0],["2018-10-29",6.8435,6.9527,6.798,6.8389,3697470.0],["2018-10-30",6.8389,6.9117,6.757,6.8389,2283403.0],["2018-10-31",6.8389,7.1347,6.8389,7.03,4294159.0],["2018-11-01",7.03,7.1802,7.0164,7.0391,3369913.0],["2018-11-02",7.0391,7.2211,7.039124488830566,7.2166,5733508.0],["2018-11-05",7.2166,7.2803,7.1256,7.212,3658288.0],["2018-11-06",7.212,7.212031364440918,7.0755,7.1574,2595453.0],["2018-11-07",7.1574,7.2348,7.1347,7.1665,2777334.0],["2018-11-08",7.1665,7.303,7.1529,7.2166,4641957.0],["2018-11-09",7.2166,7.2302,7.1483,7.2029,2293239.0],["2018-11-12",7.2029,7.344,7.1802,7.2848,3752890.0],["2018-11-13",7.2848,7.3622,7.1893,7.344,4734507.0],["2018-11-14",7.344,7.4532,7.2712,7.3485,4263909.0],["2018-11-15",7.3485,7.4122,7.2939,7.394,4306614.0],["2018-11-16",7.394,7.5396,7.3485,7.5305,6515892.0],["2018-11-19",7.5305,7.530543804168701,7.3076,7.394,6304899.0],["2018-11-20",7.394,7.394037246704102,7.2211,7.2302,4551520.0],["2018-11-21",7.2302,7.3121,7.1802,7.2803,3598029.0],["2018-11-22",7.2803,7.7763,7.2802839279174805,7.6215,14452264.0],["2018-11-23",7.6215,7.6807,7.4259,7.4805,9412524.0],["2018-11-26",7.4805,7.6898,7.480491638183594,7.6261,9237765.0],["2018-11-27",7.6261,7.667,7.576,7.6397,5155969.0],["2018-11-28",7.6397,7.6716,7.5851,7.6625,3599791.0],["2018-11-29",7.6625,7.7308,7.5851,7.5942,5311482.0],["2018-11-30",7.5942,7.6716,7.5942,7.6625,3774384.0],["2018-12-03",7.6625,7.8036,7.662498950958252,7.7126,6738532.0],["2018-12-04",7.7126,7.7353,7.6716,7.7171,4232091.0],["2018-12-05",7.7171,7.7308,7.6488,7.6898,4666249.0],["2018-12-06",7.6898,7.7034,7.6306,7.6534,5087779.0],["2018-12-07",7.6534,7.6761,7.5351,7.6124,5930478.0],["2018-12-10",7.6124,7.6443,7.5669,7.5897,2729370.0],["2018-12-11",7.5897,7.6261,7.5806,7.6215,1711830.0],["2018-12-12",7.6215,7.6716,7.6079,7.6534,2651064.0],["2018-12-13",7.6534,7.667,7.6215,7.6534,3467095.0],["2018-12-14",7.6534,7.6625,7.6124,7.6306,4150936.0],["2018-12-17",7.6306,7.6488,7.5533,7.6033,3584790.0],["2018-12-18",7.6033,7.6215,7.5351,7.5669,3478971.0],["2018-12-19",7.5669,7.5851,7.5351,7.5533,2644053.0],["2018-12-20",7.5533,7.5715,7.4623,7.5123,4189312.0],["2018-12-21",7.5123,7.526,7.4623,7.5123,1944337.0],["2018-12-24",7.5123,7.6033,7.51234245300293,7.5806,3522033.0],["2018-12-25",7.5806,7.5897,7.5123,7.5897,3011158.0],["2018-12-26",7.5897,7.6215,7.5669,7.5988,2586625.0],["2018-12-27",7.5988,7.689800262451172,7.5897,7.6898,3594238.0],["2018-12-28",7.6898,7.7171,7.5988,7.7035,4846470.0],["2019-01-02",7.7035,7.7034502029418945,7.5851,7.617,3860964.0],["2019-01-03",7.617,7.6306,7.5487,7.5533,2790300.0],["2019-01-04",7.5533,7.6443,7.5487,7.5988,2628597.0],["2019-01-07",7.5988,7.667,7.5669,7.6261,3648714.0],["2019-01-08",7.6261,7.6488,7.5806,7.6352,2098933.0],["2019-01-09",7.6352,7.6625,7.5851,7.6261,4699144.0],["2019-01-10",7.6261,7.6488,7.5806,7.6124,2884879.0],["2019-01-11",7.6124,7.617,7.576,7.6124,2780002.0],["2019-01-14",7.6124,7.617,7.5396,7.5487,2240839.0],["2019-01-15",7.5487,7.5897,7.5078,7.5851,2736501.0],["2019-01-16",7.5851,7.6215,7.5487,7.6124,2125089.0],["2019-01-17",7.6124,7.6443,7.6079,7.6352,3016525.0],["2019-01-18",7.6352,7.6625,7.6079,7.6397,4116124.0],["2019-01-21",7.6397,7.667,7.6261,7.6488,5030269.0],["2019-01-22",7.6488,7.6716,7.6352,7.6716,3989640.0],["2019-01-23",7.6716,7.671598434448242,7.6397,7.6534,2215380.0],["2019-01-24",7.6534,7.676146984100342,7.6261,7.6761,4046094.0],["2019-01-25",7.6761,7.6898,7.6534,7.6807,1893189.0],["2019-01-28",7.6807,7.6898,7.6534,7.667,1830496.0],["2019-01-29",7.667,7.6716,7.6352,7.667,2663121.0],["2019-01-30",7.667,7.6898,7.6306,7.6443,2946742.0],["2019-01-31",7.6443,7.667,7.6261,7.6397,2994069.0],["2019-02-01",7.6397,7.9537,7.63974666595459,7.931,19358881.0],["2019-02-11",7.931,7.9492,7.9082,7.9401,9278070.0],["2019-02-12",7.9401,7.9583,7.931,7.9446,5669356.0],["2019-02-13",7.9446,7.9537,7.9173,7.9492,7790143.0],["2019-02-14",7.9492,7.9492,7.9219,7.9264,5880091.0],["2019-02-15",7.9264,7.9401,7.9173,7.9264,4699680.0],["2019-02-18",7.9264,8.113,7.9264,8.0766,24387937.0],["2019-02-19",8.0766,8.07656478881836,7.9537,7.9856,8253573.0],["2019-02-20",7.9856,8.0902,7.9583,8.0538,8275311.0],["2019-02-21",8.0538,8.0857,7.9901,8.0083,8078716.0],["2019-02-22",8.0083,8.0584,7.981,8.0584,6130423.0],["2019-02-25",8.0584,8.2358,8.05836296081543,8.2267,18642078.0],["2019-02-26",8.2267,8.4906,8.1357,8.2768,14652979.0],["2019-02-27",8.2768,8.3177,8.1039,8.1448,9008550.0],["2019-02-28",8.1448,8.2495,8.1312,8.1903,9604989.0],["2019-03-01",8.1903,8.2404,8.1676,8.1903,8157072.0],["2019-03-04",8.1903,8.3177,8.1721,8.2267,19435809.0],["2019-03-05",8.2267,8.2586,8.1676,8.2176,12098032.0],["2019-03-06",8.2176,8.254021644592285,8.1858,8.254,13844019.0],["2019-03-07",8.254,8.3314,8.2222,8.295,13441593.0],["2019-03-08",8.295,8.29497241973877,8.1221,8.1448,20184766.0],["2019-03-11",8.1448,8.2085,8.1403,8.1994,9403656.0],["2019-03-12",8.1994,8.3314,8.1812,8.204,15575158.0],["2019-03-13",8.204,8.2358,8.163,8.1767,8487966.0],["2019-03-14",8.1767,8.2267,8.1494,8.1812,9213123.0],["2019-03-15",8.1812,8.2631,8.181219100952148,8.2131,13212387.0],["2019-03-18",8.2131,8.4087,8.1812,8.3496,20339911.0],["2019-03-19",8.3496,8.3814,8.2859,8.3177,9183484.0],["2019-03-20",8.3177,8.3678,8.2404,8.295,9130032.0],["2019-03-21",8.295,8.5043,8.2677,8.5043,17172804.0],["2019-03-22",8.5043,8.5907,8.3905,8.5725,13818628.0],["2019-03-25",8.5725,8.572532653808594,8.3769,8.3905,11636965.0],["2019-03-26",8.3905,8.4588,8.1949,8.2222,12135946.0],["2019-03-27",8.2222,8.3223,8.222168922424316,8.2586,7402632.0],["2019-03-28",8.2586,8.2904,8.1403,8.163,10320493.0],["2019-03-29",8.163,8.2404,8.0402,8.2267,13987930.0],["2019-04-01",8.2267,8.386,8.1357,8.3814,18305964.0],["2019-04-02",8.3814,8.436,8.254,8.295,16478128.0],["2019-04-04",8.295,8.8182,8.29497241973877,8.6681,23275515.0],["2019-04-08",8.6681,8.7773,8.4542,8.5907,16255284.0],["2019-04-09",8.5907,8.7318,8.4861,8.6772,11686774.0],["2019-04-10",8.6772,9.2778,8.5998,9.0731,25320315.0],["2019-04-11",9.0731,9.2596,8.8865,8.9229,18153007.0],["2019-04-12",8.9229,8.9229,8.6271,8.7136,12960828.0],["2019-04-15",8.7136,8.8046,8.4315,8.477,21235888.0],["2019-04-16",8.477,8.618,8.4315,8.6044,10086348.0],["2019-04-17",8.6044,8.6635,8.4861,8.5498,9155173.0],["2019-04-18",8.5498,8.5725,8.4451,8.4906,7470036.0],["2019-04-19",8.4906,8.5771,8.4588,8.5725,6765088.0],["2019-04-22",8.5725,8.5862,8.436,8.4497,7947514.0],["2019-04-23",8.4497,8.4815,8.2859,8.2995,7670794.0],["2019-04-24",8.2995,8.3723,8.204,8.3268,6617772.0],["2019-04-25",8.3268,8.3359,8.1585,8.1903,6514543.0],["2019-04-26",8.1903,8.190320014953613,8.0083,8.0584,7432123.0],["2019-05-06",8.0584,8.05836296081543,7.3622,7.4668,11459731.0],["2019-05-07",7.4668,7.708,7.4623,7.6534,5995174.0],["2019-05-08",7.6534,7.6625,7.4896,7.5442,5997954.0],["2019-05-09",7.5442,7.5942,7.4896,7.5032,4618714.0],["2019-05-10",7.5032,7.667,7.4395,7.6443,5444718.0],["2019-05-13",7.6443,7.644298076629639,7.4805,7.5169,4456878.0],["2019-05-14",7.5169,7.5442,7.3849,7.4532,3103669.0],["2019-05-15",7.4532,7.6033,7.453190803527832,7.5669,4140765.0],["2019-05-16",7.5669,7.7035,7.5442,7.6898,4253190.0],["2019-05-17",7.6898,7.708,7.4714,7.5169,4072300.0],["2019-05-20",7.5169,7.5533,7.3758,7.4759,3654855.0],["2019-05-21",7.4759,7.6124,7.475940227508545,7.5533,3737053.0],["2019-05-22",7.5533,7.667,7.5032,7.5578,2792056.0],["2019-05-23",7.5578,7.5578436851501465,7.4031,7.4441,3032190.0],["2019-05-24",7.4441,7.5578,7.4168,7.5351,3485463.0],["2019-05-27",7.5351,7.6124,7.4896,7.5942,3654012.0],["2019-05-28",7.5942,7.6261,7.5078,7.5214,3714897.0],["2019-05-29",7.5214,7.576,7.4896,7.526,2649570.0],["2019-05-30",7.526,7.5442,7.394,7.4486,3883947.0],["2019-05-31",7.4486,7.4941,7.4168,7.4441,2328685.0],["2019-06-03",7.4441,7.5032,7.3804,7.4577,2486569.0],["2019-06-04",7.4577,7.5169,7.4395,7.4532,3744978.0],["2019-06-05",7.4532,7.5078,7.3895,7.3986,3702952.0],["2019-06-06",7.3986,7.4168,7.121,7.1438,6534550.0],["2019-06-10",7.1438,7.2075,7.0755,7.1392,3512214.0],["2019-06-11",7.1392,7.4031,7.1165,7.394,5727291.0],["2019-06-12",7.394,7.458,7.3359,7.4405,3024019.0],["2019-06-13",7.4405,7.4405412673950195,7.2952,7.3475,2530405.0],["2019-06-14",7.3475,7.3999,7.301,7.301,2288739.0],["2019-06-17",7.301,7.4115,7.301031112670898,7.3882,2032698.0],["2019-06-18",7.3882,7.4231,7.208,7.2603,3412405.0],["2019-06-19",7.2603,7.4231,7.260339736938477,7.3708,3990721.0],["2019-06-20",7.3708,7.5568,7.370786666870117,7.5277,6442896.0],["2019-06-21",7.5277,7.7312,7.5277,7.6091,5100217.0],["2019-06-24",7.6091,7.6847,7.5859,7.6614,2951799.0],["2019-06-25",7.6614,7.661434173583984,7.5045,7.6033,3286784.0],["2019-06-26",7.6033,7.6498,7.5684,7.6149,4194556.0],["2019-06-27",7.6149,7.6963,7.5801,7.6091,4480110.0],["2019-06-28",7.6091,7.6556,7.5161,7.5626,2648672.0],["2019-07-01",7.5626,7.7428,7.562613010406494,7.7137,4434660.0],["2019-07-02",7.7137,7.7719,7.6614,7.7196,4446976.0],["2019-07-03",7.7196,7.7312,7.5801,7.644,3884244.0],["2019-07-04",7.644,7.6905,7.6149,7.644,3009121.0],["2019-07-05",7.644,7.8533,7.6149,7.7951,5323000.0],["2019-07-08",7.7951,7.795130729675293,7.5161,7.5452,5287270.0],["2019-07-09",7.5452,7.5801,7.3999,7.4812,3771693.0],["2019-07-10",7.4812,7.5394,7.45216703414917,7.4522,1984046.0],["2019-07-11",7.4522,7.5626,7.4289,7.458,2483835.0],["2019-07-12",7.458,7.5568,7.4522,7.5335,2296575.0],["2019-07-15",7.5335,7.6498,7.2952,7.5277,5632306.0],["2019-07-16",7.5277,7.527734756469727,7.365,7.394,4508415.0],["2019-07-17",7.394,7.39403772354126,7.3243,7.3301,3065244.0],["2019-07-18",7.3301,7.3301,7.179,7.2022,3133990.0],["2019-07-19",7.2022,7.2778,7.1383,7.1499,3069834.0],["2019-07-22",7.1499,7.1557,6.9929,7.022,2965665.0],["2019-07-23",7.022,7.0918,7.022,7.0743,1519440.0],["2019-07-24",7.0743,7.1731,7.07432746887207,7.1441,2688118.0],["2019-07-25",7.1441,7.1673,7.086,7.115,2273810.0],["2019-07-26",7.115,7.1266,7.0511,7.086,2216130.0],["2019-07-29",7.086,7.1034,7.0453,7.0918,1544569.0],["2019-07-30",7.0918,7.1615,7.086,7.1266,2127270.0],["2019-07-31",7.1266,7.1615,7.0743,7.1441,1798338.0],["2019-08-01",7.1441,7.1557,7.0976,7.1034,1613536.0],["2019-08-02",7.1034,7.103390693664551,6.9639,7.022,2089555.0],["2019-08-05",7.022,7.02200984954834,6.8941,6.9058,3249751.0],["2019-08-06",6.9058,6.905752182006836,6.5686,6.6209,4887843.0],["2019-08-07",6.6209,6.7372,6.6035,6.6384,2300100.0],["2019-08-08",6.6384,6.7721,6.638357639312744,6.7197,2368653.0],["2019-08-09",6.7197,6.7779,6.65,6.679,1733906.0],["2019-08-12",6.679,6.8592,6.679,6.8127,2929994.0],["2019-08-13",6.8127,6.8534,6.7488,6.7895,1481294.0],["2019-08-14",6.7895,6.9406,6.789493560791016,6.8941,2655720.0],["2019-08-15",6.8941,7.0743,6.7488,7.0627,4263452.0],["2019-08-16",7.0627,7.2255,7.0162,7.1266,4277060.0],["2019-08-19",7.1266,7.365,7.126644134521484,7.3243,5088588.0],["2019-08-20",7.3243,7.4115,7.2836,7.3185,3458992.0],["2019-08-21",7.3185,7.5045,7.301,7.4405,5679013.0],["2019-08-22",7.4405,7.4754,7.365,7.394,4188110.0],["2019-08-23",7.394,7.5859,7.39403772354126,7.4812,5995266.0],["2019-08-26",7.4812,7.6847,7.3417,7.5859,7863381.0],["2019-08-27",7.5859,7.7021,7.5219,7.5859,6080320.0],["2019-08-28",7.5859,7.6033,7.4696,7.4929,4712491.0],["2019-08-29",7.4929,7.5568,7.4696,7.4754,3622821.0],["2019-08-30",7.4754,7.5568,7.3592,7.3708,3997592.0],["2019-09-02",7.3708,7.6498,7.370786666870117,7.6033,4986171.0],["2019-09-03",7.6033,7.6382,7.5103,7.5394,4026554.0],["2019-09-04",7.5394,7.6149,7.5103,7.5394,4384066.0],["2019-09-05",7.5394,7.7021,7.539360046386719,7.6091,6148618.0],["2019-09-06",7.6091,7.6498,7.5684,7.6382,3057366.0],["2019-09-09",7.6382,7.6963,7.5975,7.644,3428539.0],["2019-09-10",7.644,7.737,7.6033,7.737,5945886.0],["2019-09-11",7.737,7.7893,7.6266,7.6498,4700979.0],["2019-09-12",7.6498,7.6905,7.5859,7.6382,2779911.0],["2019-09-16",7.6382,7.7079,7.6091,7.6207,3501720.0],["2019-09-17",7.6207,7.6207427978515625,7.4522,7.458,3684414.0],["2019-09-18",7.458,7.5277,7.3998,7.4289,2737168.0],["2019-09-19",7.4289,7.5103,7.4115,7.5103,2562228.0],["2019-09-20",7.5103,7.5277,7.4231,7.4405,1868881.0],["2019-09-23",7.4405,7.4987,7.3417,7.4405,3453256.0],["2019-09-24",7.4405,7.5219,7.4057,7.4289,2625360.0],["2019-09-25",7.4289,7.428914546966553,7.208,7.2371,3775257.0],["2019-09-26",7.2371,7.3533,7.1906,7.2022,3884265.0],["2019-09-27",7.2022,7.2662,7.0278,7.0801,4867500.0],["2019-09-30",7.0801,7.1906,7.0453,7.1499,3865219.0],["2019-10-08",7.1499,7.2545,7.0976,7.1266,3131989.0],["2019-10-09",7.1266,7.3592,7.0394,7.3127,4093137.0],["2019-10-10",7.3127,7.4289,7.2545,7.4115,3202473.0],["2019-10-11",7.4115,7.4812,7.3882,7.4696,2726151.0],["2019-10-14",7.4696,7.5394,7.4405,7.4929,3442237.0],["2019-10-15",7.4929,7.5452,7.3766,7.4754,4198156.0],["2019-10-16",7.4754,7.5394,7.4289,7.4347,3945883.0],["2019-10-17",7.4347,7.5859,7.4289,7.4987,3768273.0],["2019-10-18",7.4987,7.5568,7.4289,7.4405,2975084.0],["2019-10-21",7.4405,7.4929,7.3708,7.4929,2871736.0],["2019-10-22",7.4929,7.5277,7.4405,7.5161,2355304.0],["2019-10-23",7.5161,7.6324,7.3999,7.4347,3547216.0],["2019-10-24",7.4347,7.4522,7.1964,7.2778,4566298.0],["2019-10-25",7.2778,7.6614,7.2313,7.5917,12353977.0],["2019-10-28",7.5917,7.8358,7.591677665710449,7.8068,16011242.0],["2019-10-29",7.8068,8.0044,7.7777,7.8998,14991777.0],["2019-10-30",7.8998,7.987,7.7661,7.8649,10381508.0],["2019-10-31",7.8649,8.0509,7.8242,7.9172,11285530.0],["2019-11-01",7.9172,7.9695,7.7661,7.9056,10096802.0],["2019-11-04",7.9056,8.016,7.8009,7.9056,11832429.0],["2019-11-05",7.9056,7.9753,7.8009,7.9463,10804448.0],["2019-11-06",7.9463,8.173,7.8533,8.0974,19877269.0],["2019-11-07",8.0974,8.09740161895752,7.9521,8.0102,11487772.0],["2019-11-08",8.0102,8.0509,7.7021,7.7079,16478074.0],["2019-11-11",7.7079,7.7196,7.411475658416748,7.4115,10329534.0],["2019-11-12",7.4115,7.4464,7.1615,7.272,9211720.0],["2019-11-13",7.272,7.271966457366943,7.1325,7.1557,7043793.0],["2019-11-14",7.1557,7.2662,7.1092,7.2197,6140454.0],["2019-11-15",7.2197,7.2836,7.103390693664551,7.1034,5700698.0],["2019-11-18",7.1034,7.3127,7.0801,7.2255,4868550.0],["2019-11-19",7.2255,7.3068,7.1964,7.2545,5187180.0],["2019-11-20",7.2545,7.3417,7.2138,7.2429,4047267.0],["2019-11-21",7.2429,7.2429022789001465,7.1208,7.1964,3006871.0],["2019-11-22",7.1964,7.2429,6.9639,6.9929,8143095.0],["2019-11-25",6.9929,7.179,6.9639,7.1383,5652276.0],["2019-11-26",7.1383,7.179,7.0336,7.1325,2724232.0],["2019-11-27",7.1325,7.1499,7.022,7.0801,2738422.0],["2019-11-28",7.0801,7.1557,7.0743,7.1034,2626802.0],["2019-11-29",7.1034,7.1208,7.0453,7.086,2728050.0],["2019-12-02",7.086,7.1208,6.9581,6.9871,4888513.0],["2019-12-03",6.9871,6.987133026123047,6.8186,6.9348,4973956.0],["2019-12-04",6.9348,6.9464,6.8244,6.8592,5146028.0],["2019-12-05",6.8592,6.946442604064941,6.8592,6.9464,3986162.0],["2019-12-06",6.9464,6.9581,6.9058,6.9581,3686468.0],["2019-12-09",6.9581,7.0511,6.95806884765625,7.0336,4521180.0],["2019-12-10",7.0336,7.033636093139648,6.9755,6.9988,3953588.0],["2019-12-11",6.9988,7.0162,6.9232,6.9755,4240380.0],["2019-12-12",6.9755,6.9755072593688965,6.8709,6.8883,5996746.0],["2019-12-13",6.8883,6.9988,6.888314247131348,6.9988,8205193.0],["2019-12-16",6.9988,7.0453,6.929,7.0278,8307835.0],["2019-12-17",7.0278,7.1731,7.0162,7.1499,10483977.0],["2019-12-18",7.1499,7.1557,7.0976,7.115,6122386.0],["2019-12-19",7.115,7.1906,7.0801,7.1557,6640508.0],["2019-12-20",7.1557,7.2429,7.115,7.1208,6751862.0],["2019-12-23",7.1208,7.1557,6.9813,6.9929,6724292.0],["2019-12-24",6.9929,7.0453,6.9871,7.0336,3593110.0],["2019-12-25",7.0336,7.0569,6.9813,7.0336,3775022.0],["2019-12-26",7.0336,7.179,6.9929,7.1673,7508374.0],["2019-12-27",7.1673,7.2197,7.0801,7.0918,5383428.0],["2019-12-30",7.0918,7.167333602905273,7.0511,7.1673,5384892.0],["2019-12-31",7.1673,7.3185,7.1266,7.2836,9407140.0],["2020-01-02",7.2836,7.3592,7.2371,7.3127,9777328.0],["2020-01-03",7.3127,7.3999,7.2952,7.3592,6529521.0],["2020-01-06",7.3592,7.3999,7.2952,7.3417,7627860.0],["2020-01-07",7.3417,7.4115,7.3359,7.4115,6226916.0],["2020-01-08",7.4115,7.411475658416748,7.271966457366943,7.272,6573495.0],["2020-01-09",7.272,7.3998,7.271966457366943,7.394,6057052.0],["2020-01-10",7.394,7.4115,7.3417,7.394,4200618.0],["2020-01-13",7.394,7.4638,7.39403772354126,7.4638,5419383.0],["2020-01-14",7.4638,7.463792324066162,7.417290210723877,7.4173,6196579.0],["2020-01-15",7.4173,7.4405,7.3533,7.4115,4327892.0],["2020-01-16",7.4115,7.4173,7.3068,7.3185,4028140.0],["2020-01-17",7.3185,7.4289,7.2778,7.3359,4611805.0],["2020-01-20",7.3359,7.4987,7.335907936096191,7.4987,10410218.0],["2020-01-21",7.4987,8.1323,7.49867057800293,7.9579,34288640.0],["2020-01-22",7.9579,7.9695,7.6266,7.6556,16882615.0],["2020-01-23",7.6556,7.8707,7.394,7.487,14404718.0],["2020-02-03",7.487,7.9056,6.9755,7.6498,31843710.0],["2020-02-04",7.6498,7.8126,7.3999,7.6963,21808096.0],["2020-02-05",7.6963,8.08,7.6149,8.0393,32423740.0],["2020-02-06",8.0393,8.359,7.8881,8.08,36299992.0],["2020-02-07",8.08,8.1555,7.7196,7.8009,24163599.0],["2020-02-10",7.8009,7.800941467285156,7.5859,7.6789,13638694.0],["2020-02-11",7.6789,7.876511096954346,7.6033,7.8765,11702180.0],["2020-02-12",7.8765,7.9288,7.6905,7.7603,10707391.0],["2020-02-13",7.7603,7.7603,7.487,7.5045,12230701.0],["2020-02-14",7.5045,7.5859,7.4231,7.4347,8271978.0],["2020-02-17",7.4347,7.6033,7.4347,7.5975,10255850.0],["2020-02-18",7.5975,7.8939,7.5974907875061035,7.8358,17255658.0],["2020-02-19",7.8358,7.835818767547607,7.5394,7.5568,12520294.0],["2020-02-20",7.5568,7.61492919921875,7.4696,7.6149,9317358.0],["2020-02-21",7.6149,7.6672,7.551,7.6324,8892063.0],["2020-02-24",7.6324,7.7428,7.6149,7.7196,12193629.0],["2020-02-25",7.7196,7.7893,7.5277,7.6672,13261386.0],["2020-02-26",7.6672,7.6672444343566895,7.487,7.5045,11347053.0],["2020-02-27",7.5045,7.5626,7.4405,7.5045,5843466.0],["2020-02-28",7.5045,7.504482269287109,7.1964,7.208,9109784.0],["2020-03-02",7.208,7.3708,7.208024024963379,7.3592,5442586.0],["2020-03-03",7.3592,7.4929,7.359160423278809,7.394,7923790.0],["2020-03-04",7.394,7.39403772354126,7.2662,7.3475,5654454.0],["2020-03-05",7.3475,7.487044811248779,7.347534656524658,7.487,9949933.0],["2020-03-06",7.487,7.5859,7.394,7.5103,8056210.0],["2020-03-09",7.5103,7.5917,7.394,7.4812,9706878.0],["2020-03-10",7.4812,7.5335,7.2022,7.3824,9717459.0],["2020-03-11",7.3824,7.458,7.3359,7.3359,5323668.0],["2020-03-12",7.3359,7.335907936096191,7.0569,7.1092,10155355.0],["2020-03-13",7.1092,7.109203338623047,6.8127,6.9232,9289194.0],["2020-03-16",6.9232,7.1731,6.8999,6.9058,8254416.0],["2020-03-17",6.9058,6.9755,6.6267,6.7779,10288378.0],["2020-03-18",6.7779,6.8767,6.684861660003662,6.6849,6699103.0],["2020-03-19",6.6849,6.7197,6.5105,6.6384,5978820.0],["2020-03-20",6.6384,6.9058,6.638357639312744,6.8825,7647158.0],["2020-03-23",6.8825,6.882501125335693,6.6151,6.6616,8624050.0],["2020-03-24",6.6616,6.8244,6.557,6.679,5734261.0],["2020-03-25",6.679,6.8069,6.67904806137085,6.7721,7064640.0],["2020-03-26",6.7721,6.929,6.7314,6.8476,8305856.0],["2020-03-27",6.8476,6.9116,6.7721,6.7779,5313739.0],["2020-03-30",6.7779,6.8186,6.6907,6.7023,4704774.0],["2020-03-31",6.7023,6.7662,6.6558,6.6849,4150960.0],["2020-04-01",6.6849,6.6965,6.6209,6.6325,3612720.0],["2020-04-02",6.6325,6.67904806137085,6.5454,6.679,3647916.0],["2020-04-03",6.679,6.7488,6.6616,6.7081,3421626.0],["2020-04-07",6.7081,6.836,6.708112716674805,6.8186,5401606.0],["2020-04-08",6.8186,6.8767,6.743,6.8651,5941870.0],["2020-04-09",6.8651,6.9406,6.8244,6.8883,6220588.0],["2020-04-10",6.8883,6.9871,6.7779,6.7837,7442829.0],["2020-04-13",6.7837,7.0511,6.7256,7.022,10196805.0],["2020-04-14",7.022,7.0453,6.8999,6.9988,7977649.0],["2020-04-15",6.9988,7.1964,6.9987592697143555,7.1441,13020722.0],["2020-04-16",7.1441,7.1731,6.9929,7.0511,8485730.0],["2020-04-17",7.0511,7.0511,6.8941,6.9232,9026156.0],["2020-04-20",6.9232,7.027824401855469,6.9174,7.0278,5601954.0],["2020-04-21",7.0278,7.027824401855469,6.9232,6.9813,4597904.0],["2020-04-22",6.9813,6.981320381164551,6.8709,6.9581,3416373.0],["2020-04-23",6.9581,7.0801,6.9406,6.9523,4763812.0],["2020-04-24",6.9523,6.9929,6.743,6.7779,6209700.0],["2020-04-27",6.7779,6.8767,6.7721,6.8244,4533646.0],["2020-04-28",6.8244,6.9348,6.6384,6.8999,6705457.0],["2020-04-29",6.8999,7.0046,6.8709,6.9813,7454539.0],["2020-04-30",6.9813,7.0162,6.9523,7.0104,6771090.0],["2020-05-06",7.0104,7.0743,6.9348,7.0511,6285844.0],["2020-05-07",7.0511,7.0511,6.9871,7.0104,4556510.0],["2020-05-08",7.0104,7.0627,6.9988,7.0162,5658837.0],["2020-05-11",7.0162,7.0511,6.9813,7.0336,5062864.0],["2020-05-12",7.0336,7.1731,6.9988,7.1383,9902523.0],["2020-05-13",7.1383,7.2197,7.0511,7.2022,9639090.0],["2020-05-14",7.2022,7.2313,7.0918,7.1034,6928784.0],["2020-05-15",7.1034,7.1615,7.039450168609619,7.0395,5041042.0],["2020-05-18",7.0395,7.1208,7.0046,7.0336,4070131.0],["2020-05-19",7.0336,7.2836,7.033636093139648,7.2662,11265452.0],["2020-05-20",7.2662,7.3998,7.2429,7.3301,10397905.0],["2020-05-21",7.3301,7.4173,7.1731,7.208,9128179.0],["2020-05-22",7.208,7.2429,7.0511,7.086,6750822.0],["2020-05-25",7.086,7.1615,7.0046,7.1441,5245568.0],["2020-05-26",7.1441,7.2371,7.1092,7.2371,4813060.0],["2020-05-27",7.2371,7.3766,7.1731,7.2603,6211240.0],["2020-05-28",7.2603,7.3417,7.1092,7.1848,5766562.0],["2020-05-29",7.1848,7.4115,7.1615,7.4057,9689228.0],["2020-06-01",7.4057,7.7312,7.3999,7.6789,21063746.0],["2020-06-02",7.6789,7.987,7.6788716316223145,7.987,24027484.0],["2020-06-03",7.987,8.109,7.9114,7.923,19841269.0],["2020-06-04",7.923,8.0451,7.8998,7.9811,13369016.0],["2020-06-05",7.9811,8.0916,7.8416,7.923,12898888.0],["2020-06-08",7.923,8.6031,7.923013210296631,8.359,36838218.0],["2020-06-09",8.359,8.5217,8.3009,8.3939,20133538.0],["2020-06-10",8.3939,8.5043,8.3474,8.4171,15691741.0],["2020-06-11",8.4171,8.4752,8.08,8.1381,27604123.0],["2020-06-12",8.1381,8.3338,8.0044,8.162,19344479.0],["2020-06-15",8.162,8.8421,8.1476,8.6416,30105515.0],["2020-06-16",8.6416,8.7705,8.5199,8.6918,14496640.0],["2020-06-17",8.6918,9.329,8.5844,9.2789,30197991.0],["2020-06-18",9.2789,9.4077,8.8922,8.928,24600427.0],["2020-06-19",8.928,9.0283,8.8063,8.8779,16310925.0],["2020-06-22",8.8779,9.1285,8.8421,8.9137,13448339.0],["2020-06-23",8.9137,8.9638,8.7705,8.8779,11374743.0],["2020-06-24",8.8779,9.0712,8.6703,8.7634,11817205.0],["2020-06-29",8.7634,9.0354,8.6775,8.9853,20637663.0],["2020-06-30",8.9853,9.107,8.8994,9.0498,14927006.0],["2020-07-01",9.0498,9.9375,9.049750328063965,9.7156,34442236.0],["2020-07-02",9.7156,9.9017,9.5008,9.5223,27448105.0],["2020-07-03",9.5223,9.5724,9.2073,9.3791,22124391.0],["2020-07-06",9.3791,9.5939,9.1643,9.5366,27547143.0],["2020-07-07",9.5366,9.7299,9.4578,9.644,22149556.0],["2020-07-08",9.644,9.6798,9.3791,9.5581,19248453.0],["2020-07-09",9.5581,9.8803,9.4722,9.6726,22032818.0],["2020-07-10",9.6726,9.8874,9.5438,9.5867,17948598.0],["2020-07-13",9.5867,9.9877,9.58672046661377,9.9662,22627196.0],["2020-07-14",9.9662,10.0879,9.7729,10.0091,20243794.0],["2020-07-15",10.0091,10.1165,9.7013,9.7156,17973237.0],["2020-07-16",9.7156,9.8015,9.0569,9.0641,20214986.0],["2020-07-17",9.0641,9.1929,8.928,9.0712,13142904.0],["2020-07-20",9.0712,9.3075,9.0283,9.2431,14012574.0],["2020-07-21",9.2431,9.4865,9.1929,9.2645,10411580.0],["2020-07-22",9.2645,9.465,9.2287,9.3218,12124348.0],["2020-07-23",9.3218,9.5366,9.107,9.4722,15928719.0],["2020-07-24",9.4722,9.4865,8.8278,8.8493,18656872.0],["2020-07-27",8.8493,9.0426,8.7061,8.8278,11469699.0],["2020-07-28",8.8278,8.9424,8.792,8.8994,7493912.0],["2020-07-29",8.8994,9.2574,8.835,9.2359,10629307.0],["2020-07-30",9.2359,9.6297,9.1786,9.3791,15828262.0],["2020-07-31",9.3791,9.5939,9.286,9.5366,15280068.0],["2020-08-03",9.5366,9.8946,9.536602020263672,9.7943,17266991.0],["2020-08-04",9.7943,9.8301,9.5581,9.601,12340913.0],["2020-08-05",9.601,9.7156,9.4865,9.6297,10823076.0],["2020-08-06",9.6297,9.7013,9.3218,9.4507,14360968.0],["2020-08-07",9.4507,9.5294,8.9996,9.1643,15477583.0],["2020-08-10",9.1643,9.2645,8.9567,9.2073,10831818.0],["2020-08-11",9.2073,9.2645,8.9638,9.0068,10165584.0],["2020-08-12",9.0068,9.0283,8.613,8.7634,14744024.0],["2020-08-13",8.7634,8.8063,8.6488,8.6774,11594511.0],["2020-08-14",8.6774,8.7347,8.5915,8.6846,11425382.0],["2020-08-17",8.6846,8.9066,8.6631,8.8564,13106443.0],["2020-08-18",8.8564,8.9352,8.835,8.8994,9479169.0],["2020-08-19",8.8994,8.9137,8.6989,8.7276,9734479.0],["2020-08-20",8.7276,8.7562,8.6273,8.6703,6715248.0],["2020-08-21",8.6703,8.7562,8.5915,8.6416,9140679.0],["2020-08-24",8.6416,8.8636,8.5915,8.749,10151223.0],["2020-08-25",8.749,8.7848,8.5987,8.6273,8996252.0],["2020-08-26",8.6273,9.4936,8.627330780029297,9.1715,45067220.0],["2020-08-27",9.1715,9.2073,8.928,8.9853,25441884.0],["2020-08-28",8.9853,9.4865,8.928,9.4292,27432893.0],["2020-08-31",9.4292,9.7371,9.4077,9.4364,24660748.0],["2020-09-01",9.4364,9.5652,9.3791,9.4865,12782269.0],["2020-09-02",9.4865,9.5581,9.3719,9.5294,12358547.0],["2020-09-03",9.5294,10.002,9.4936,9.6655,27234460.0],["2020-09-04",9.6655,9.7657,9.3719,9.508,17907692.0],["2020-09-07",9.508,9.507965087890625,9.1213,9.1571,17477403.0],["2020-09-08",9.1571,9.2574,8.9925,9.1142,11809399.0],["2020-09-09",9.1142,9.11418628692627,8.6703,8.6918,19403187.0],["2020-09-10",8.6918,8.8278,8.498458862304688,8.4985,17406118.0],["2020-09-11",8.4985,8.6273,8.4412,8.5772,12121429.0],["2020-09-14",8.5772,8.6345,8.4627,8.5557,10648881.0],["2020-09-15",8.5557,8.7132,8.4841,8.6846,8776039.0],["2020-09-16",8.6846,8.7061,8.5271,8.6345,7339317.0],["2020-09-17",8.6345,8.634491920471191,8.4627,8.5271,8478675.0],["2020-09-18",8.5271,8.7061,8.4985,8.6846,8633201.0],["2020-09-21",8.6846,8.7276,8.6202,8.6703,5589320.0],["2020-09-22",8.6703,8.7848,8.5844,8.6631,7562544.0],["2020-09-23",8.6631,8.7634,8.6202,8.6918,6780322.0],["2020-09-24",8.6918,8.6918,8.4913,8.5199,6523447.0],["2020-09-25",8.5199,8.5701,8.3839,8.4555,5808456.0],["2020-09-28",8.4555,8.455501556396484,8.2765,8.2908,5551106.0],["2020-09-29",8.2908,8.4269,8.2694,8.3911,3752235.0],["2020-09-30",8.3911,8.477,8.2479,8.3051,4004281.0],["2020-10-09",8.3051,8.5701,8.30514907836914,8.5199,5189820.0],["2020-10-12",8.5199,8.7204,8.5199,8.7061,7753049.0],["2020-10-13",8.7061,8.7276,8.6273,8.6918,4715556.0],["2020-10-14",8.6918,8.691767692565918,8.5199,8.5343,7758019.0],["2020-10-15",8.5343,8.5701,8.4555,8.4841,3928288.0],["2020-10-16",8.4841,8.6631,8.4269,8.6488,6574010.0],["2020-10-19",8.6488,8.6989,8.4985,8.5199,6098238.0],["2020-10-20",8.5199,8.5486,8.4412,8.5414,3843143.0],["2020-10-21",8.5414,8.6202,8.4698,8.5128,4752657.0],["2020-10-22",8.5128,8.5199,8.3911,8.4913,3531830.0],["2020-10-23",8.4913,8.5414,8.3839,8.3839,4149540.0],["2020-10-26",8.3839,8.4627,8.3195,8.3982,3779795.0],["2020-10-27",8.3982,8.6273,8.3624,8.5701,7115389.0],["2020-10-28",8.5701,8.570056915283203,8.3553,8.3839,9431801.0],["2020-10-29",8.3839,8.3911,8.255,8.3839,5343654.0],["2020-10-30",8.3839,8.4698,8.2622,8.2694,6683675.0],["2020-11-02",8.2694,8.269353866577148,7.8398,7.9472,10749768.0],["2020-11-03",7.9472,8.0689,7.9328,8.0689,4017937.0],["2020-11-04",8.0689,8.1262,7.9973,8.0259,2673210.0],["2020-11-05",8.0259,8.1333,8.025924682617188,8.119,3466620.0],["2020-11-06",8.119,8.119,7.9543,7.9901,5158801.0],["2020-11-09",7.9901,8.1333,7.9901,8.0904,5251480.0],["2020-11-10",8.0904,8.1834,8.0188,8.0474,4354563.0],["2020-11-11",8.0474,8.047403335571289,7.983,8.0188,3260380.0],["2020-11-12",8.0188,8.1118,8.0116,8.0474,3686043.0],["2020-11-13",8.0474,8.047403335571289,7.9472,7.983,3632615.0],["2020-11-16",7.983,8.0689,7.982967376708984,8.0689,3333444.0],["2020-11-17",8.0689,8.0832,7.9973,8.076,3148691.0],["2020-11-18",8.076,8.1262,8.0474,8.0689,3952138.0],["2020-11-19",8.0689,8.0904,8.0044,8.0689,2778855.0],["2020-11-20",8.0689,8.0975,8.0259,8.0402,4011483.0],["2020-11-23",8.0402,8.119,8.0044,8.1047,5899882.0],["2020-11-24",8.1047,8.104680061340332,8.0331,8.0474,3893005.0],["2020-11-25",8.0474,8.0975,8.0188,8.0259,4231467.0],["2020-11-26",8.0259,8.0474,7.9042,7.9543,5850325.0],["2020-11-27",7.9543,8.0331,7.94,8.0044,2703459.0],["2020-11-30",8.0044,8.0617,7.9901,8.0259,3503643.0],["2020-12-01",8.0259,8.076,8.0116,8.0617,4269457.0],["2020-12-02",8.0617,8.1047,8.0331,8.0832,4035654.0],["2020-12-03",8.0832,8.2121,8.0474,8.1405,7207832.0],["2020-12-04",8.1405,8.1763,8.0188,8.1405,5836888.0],["2020-12-07",8.1405,8.2192,8.0904,8.1333,4683075.0],["2020-12-08",8.1333,8.1548,8.0617,8.0904,3879204.0],["2020-12-09",8.0904,8.1262,7.9686,7.9901,3904386.0],["2020-12-10",7.9901,8.0402,7.9114,7.9543,3886792.0],["2020-12-11",7.9543,7.9973,7.761,7.7968,7021727.0],["2020-12-14",7.7968,7.8398,7.6966,7.8326,3010972.0],["2020-12-15",7.8326,7.8613,7.7682,7.8398,2587196.0],["2020-12-16",7.8398,7.8541,7.7395,7.7897,3448819.0],["2020-12-17",7.7897,8.1262,7.789658546447754,8.0832,10413479.0],["2020-12-18",8.0832,8.08320140838623,7.9472,8.0044,6150885.0],["2020-12-21",8.0044,8.004446029663086,7.8827,7.9686,4601089.0],["2020-12-22",7.9686,8.0832,7.8971,7.9185,6216439.0],["2020-12-23",7.9185,8.0188,7.8183,7.9257,5545009.0],["2020-12-24",7.9257,7.925690174102783,7.6966,7.7324,6103166.0],["2020-12-25",7.7324,7.7324,7.6178,7.6465,3921252.0],["2020-12-28",7.6465,7.6465,7.4603,7.4746,5687905.0],["2020-12-29",7.4746,7.5462,7.3887,7.5033,2589558.0],["2020-12-30",7.5033,7.6536,7.503273010253906,7.582,3522831.0],["2020-12-31",7.582,7.625,7.5391,7.5963,2790074.0],["2021-01-04",7.5963,7.8613,7.5319,7.8326,6452302.0],["2021-01-05",7.8326,7.9973,7.761,7.9042,7767925.0],["2021-01-06",7.9042,8.3052,7.8541,8.1405,15597906.0],["2021-01-07",8.1405,8.1763,7.7897,7.8183,10070112.0],["2021-01-08",7.8183,7.9185,7.6608,7.7467,6659910.0],["2021-01-11",7.7467,7.7467,7.5248,7.5462,6688011.0],["2021-01-12",7.5462,7.6107,7.5248,7.6107,3989159.0],["2021-01-13",7.6107,7.6107,7.403,7.5176,6248039.0],["2021-01-14",7.5176,7.7682,7.4746,7.6966,5852293.0],["2021-01-15",7.6966,7.7252,7.6107,7.6536,3517352.0],["2021-01-18",7.6536,7.7181,7.5677,7.6608,3374084.0],["2021-01-19",7.6608,7.7109,7.6107,7.6894,3196891.0],["2021-01-20",7.6894,7.6966,7.5892,7.5963,3201862.0],["2021-01-21",7.5963,7.6679,7.5534,7.6178,4787343.0],["2021-01-22",7.6178,7.6465,7.5319,7.6107,4336712.0],["2021-01-25",7.6107,7.6107,7.4746,7.489,3963744.0],["2021-01-26",7.489,7.5606,7.3744,7.403,3982681.0],["2021-01-27",7.403,7.4603,7.3816,7.4245,2891206.0],["2021-01-28",7.4245,7.424517631530762,7.3314,7.3386,2718982.0],["2021-01-29",7.3386,7.3887,7.2169,7.2384,4022129.0],["2021-02-01",7.2384,7.267,7.1238,7.1883,3973112.0],["2021-02-02",7.1883,7.4102,7.1668,7.3816,3893911.0],["2021-02-03",7.3816,7.3815598487854,7.1954,7.224,2567899.0],["2021-02-04",7.224,7.2956,7.0952,7.2598,3702841.0],["2021-02-05",7.2598,7.3959,7.2169,7.2813,3414384.0],["2021-02-08",7.2813,7.5963,7.2384,7.5176,6621026.0],["2021-02-09",7.5176,7.6679,7.4388,7.6178,5455272.0],["2021-02-10",7.6178,7.6536,7.5534,7.6035,3833615.0],["2021-02-18",7.6035,7.6966,7.582,7.6894,5138083.0],["2021-02-19",7.6894,7.7825,7.6178,7.7682,4936363.0],["2021-02-22",7.7682,7.8541,7.6966,7.7037,6231674.0],["2021-02-23",7.7037,7.7539,7.6393,7.6679,3507484.0],["2021-02-24",7.6679,7.6751,7.5677,7.6393,4634008.0],["2021-02-25",7.6393,7.6465,7.5749,7.5963,3047911.0],["2021-02-26",7.5963,7.6393,7.5176,7.5749,3744234.0],["2021-03-01",7.5749,7.6393,7.5462,7.6107,2728997.0],["2021-03-02",7.6107,7.6679,7.5606,7.6035,2536511.0],["2021-03-03",7.6035,7.6823,7.5534,7.6751,3115078.0],["2021-03-04",7.6751,7.6966,7.5892,7.5963,3106430.0],["2021-03-05",7.5963,7.6966,7.5606,7.6966,3335486.0],["2021-03-08",7.6966,7.8326,7.6608,7.6679,4554443.0],["2021-03-09",7.6679,7.7181,7.403,7.5391,4083078.0],["2021-03-10",7.5391,7.6178,7.4102,7.4317,3383530.0],["2021-03-11",7.4317,7.5319,7.43167781829834,7.5104,1972815.0],["2021-03-12",7.5104,7.6178,7.4675,7.5391,1853710.0],["2021-03-15",7.5391,7.6107,7.489,7.6107,2580440.0],["2021-03-16",7.6107,7.7682,7.5892,7.761,4425736.0],["2021-03-17",7.761,7.7897,7.6894,7.7252,2884229.0],["2021-03-18",7.7252,7.7968,7.7252,7.7753,3773886.0],["2021-03-19",7.7753,7.8971,7.6966,7.8684,5398836.0],["2021-03-22",7.8684,7.868412971496582,7.6178,7.7037,7099710.0],["2021-03-23",7.7037,7.703742504119873,7.5892,7.6321,3858558.0],["2021-03-24",7.6321,7.6393,7.5391,7.5534,2234208.0],["2021-03-25",7.5534,7.5749,7.489,7.5391,2212810.0],["2021-03-26",7.5391,7.5749,7.5176,7.5391,3439310.0],["2021-03-29",7.5391,7.582,7.4746,7.5677,2653117.0],["2021-03-30",7.5677,7.582,7.4961,7.5319,2483670.0],["2021-03-31",7.5319,7.5534,7.5033,7.5248,2133878.0],["2021-04-01",7.5248,7.6178,7.52475118637085,7.6107,2720195.0],["2021-04-02",7.6107,7.6321,7.5534,7.582,2212808.0],["2021-04-06",7.582,7.6107,7.5391,7.5892,1813303.0],["2021-04-07",7.5892,7.625,7.5605,7.6178,1303640.0],["2021-04-08",7.6178,7.617825984954834,7.5462,7.5892,1691067.0],["2021-04-09",7.5892,7.6178,7.5462,7.5606,1664701.0],["2021-04-12",7.5606,7.5677,7.4818,7.5248,2075540.0],["2021-04-13",7.5248,7.5248,7.4746,7.5033,1803770.0],["2021-04-14",7.5033,7.5033,7.4532,7.4961,1804870.0],["2021-04-15",7.4961,7.5248,7.4532,7.5248,1685839.0],["2021-04-16",7.5248,7.63214635848999,7.5176,7.6321,3632685.0],["2021-04-19",7.6321,7.653624534606934,7.5963,7.6536,2998880.0],["2021-04-20",7.6536,7.7539,7.6035,7.625,2938947.0],["2021-04-21",7.625,7.8326,7.6035,7.7682,6881346.0],["2021-04-22",7.7682,7.8398,7.7109,7.7467,4214407.0],["2021-04-23",7.7467,7.7825,7.6679,7.7109,2812523.0],["2021-04-26",7.7109,7.9543,7.710903167724609,7.7324,6361797.0],["2021-04-27",7.7324,7.8398,7.6894,7.7395,6434113.0],["2021-04-28",7.7395,7.8684,7.7037,7.8541,7634077.0],["2021-04-29",7.8541,7.9543,7.7753,7.8398,5807560.0],["2021-04-30",7.8398,7.9543,7.7968,7.9185,7675930.0],["2021-05-06",7.9185,7.9257,7.8183,7.8255,6259342.0],["2021-05-07",7.8255,7.8756,7.6608,7.6679,5750392.0],["2021-05-10",7.6679,7.7181,7.5677,7.6035,5591911.0],["2021-05-11",7.6035,7.6894,7.5462,7.6536,3697403.0],["2021-05-12",7.6536,7.8111,7.5677,7.7753,4698470.0],["2021-05-13",7.7753,8.5557,7.7252,8.3553,47718600.0],["2021-05-14",8.3553,8.355267524719238,8.0975,8.2192,25586837.0],["2021-05-17",8.2192,8.3195,8.0832,8.0975,17228668.0],["2021-05-18",8.0975,8.2908,7.9973,8.2336,13263847.0],["2021-05-19",8.2336,8.3911,8.1476,8.2908,14547632.0],["2021-05-20",8.2908,8.4054,8.1691,8.2049,9472145.0],["2021-05-21",8.2049,8.3123,8.0975,8.1118,7977316.0],["2021-05-24",8.1118,8.11184024810791,8.0116,8.0474,7396663.0],["2021-05-25",8.0474,8.1834,8.047403335571289,8.1047,8144572.0],["2021-05-26",8.1047,8.4555,8.0617,8.3195,17266675.0],["2021-05-27",8.3195,8.319470405578613,8.1763,8.2264,9107591.0],["2021-05-28",8.2264,8.3051,8.076,8.119,8576700.0],["2021-05-31",8.119,8.2121,8.0904,8.162,6440673.0],["2021-06-01",8.162,8.749,8.161956787109375,8.4555,20996218.0],["2021-06-02",8.4555,8.455501556396484,8.2407,8.2407,11858430.0],["2021-06-03",8.2407,8.4913,8.1978,8.3266,10330297.0],["2021-06-04",8.3266,8.6416,8.2479,8.6273,18373312.0],["2021-06-07",8.6273,8.8251,8.4662,8.7445,19940901.0],["2021-06-08",8.7445,8.744511604309082,8.3857,8.4809,14870386.0],["2021-06-09",8.4809,8.48085880279541,8.3124,8.4223,7885554.0],["2021-06-10",8.4223,8.4369,8.2904,8.3783,7266935.0],["2021-06-11",8.3783,8.378326416015625,8.143966674804688,8.144,9960291.0],["2021-06-15",8.144,8.1586,7.9389,8.1,8384712.0],["2021-06-16",8.1,8.100025177001953,7.9828,8.0268,3471851.0],["2021-06-17",8.0268,8.1147,7.9975,8.0854,3850326.0],["2021-06-18",8.0854,8.3637,8.08537769317627,8.2099,7934432.0],["2021-06-21",8.2099,8.2611,8.1073,8.1879,5038284.0],["2021-06-22",8.1879,8.3637,8.1659,8.3564,7140172.0],["2021-06-23",8.3564,8.3783,8.2392,8.2978,4792140.0],["2021-06-24",8.2978,8.7079,8.2319,8.6273,16027112.0],["2021-06-25",8.6273,8.6347,8.4516,8.4955,11109408.0],["2021-06-28",8.4955,8.9569,8.4442,8.8983,20968073.0],["2021-06-29",8.8983,9.3744,8.7665,9.0887,28052381.0],["2021-06-30",9.0887,9.9969,9.0082,9.7039,57595977.0],["2021-07-01",9.7039,10.678,9.4549,10.678,29068898.0],["2021-07-02",10.678,11.7472,10.677970886230469,11.4543,136177351.0],["2021-07-05",11.4543,11.454285621643066,10.311785697937012,10.3118,83860831.0],["2021-07-06",10.3118,10.311785697937012,9.5135,9.6087,78318189.0],["2021-07-07",9.6087,9.608709335327148,9.3304,9.4476,40063783.0],["2021-07-08",9.4476,9.8138,9.2718,9.5062,48824467.0],["2021-07-09",9.5062,9.506176948547363,9.1473,9.2718,33596325.0],["2021-07-12",9.2718,9.4769,9.1913,9.3817,27658222.0],["2021-07-13",9.3817,9.6893,9.2791,9.4915,34060798.0],["2021-07-14",9.4915,10.158,9.3158,9.9895,60430304.0],["2021-07-15",9.9895,9.989542961120605,9.5135,9.638,35171982.0],["2021-07-16",9.638,9.9969,9.367,9.6527,38771444.0],["2021-07-19",9.6527,10.5974,9.6087,10.2532,58115758.0],["2021-07-20",10.2532,10.5461,9.9602,10.0481,52102236.0],["2021-07-21",10.0481,10.18,9.8504,9.8943,34059595.0],["2021-07-22",9.8943,9.894333839416504,9.411,9.4842,36387139.0],["2021-07-23",9.4842,9.4989,9.2425,9.3011,22382719.0],["2021-07-26",9.3011,9.301112174987793,8.6786,8.847,25223087.0],["2021-07-27",8.847,8.913,8.5468,8.5687,17590516.0],["2021-07-28",8.5687,8.8177,8.2904,8.7738,20175466.0],["2021-07-29",8.7738,8.9349,8.6713,8.7885,16509289.0],["2021-07-30",8.7885,8.78845500946045,8.4882,8.7006,14531226.0],["2021-08-02",8.7006,8.9276,8.5394,8.8983,15345128.0],["2021-08-03",8.8983,9.0375,8.7885,9.0228,17987432.0],["2021-08-04",9.0228,9.022811889648438,8.7885,8.869,13359865.0],["2021-08-05",8.869,8.9276,8.5907,8.6054,14856460.0],["2021-08-06",8.6054,8.605360984802246,8.3856,8.5175,11002464.0],["2021-08-09",8.5175,8.7006,8.4955,8.6859,10667558.0],["2021-08-10",8.6859,8.8251,8.5907,8.7372,11759397.0],["2021-08-11",8.7372,8.737189292907715,8.5614,8.6273,10854795.0],["2021-08-12",8.6273,8.7079,8.5248,8.5321,10953794.0],["2021-08-13",8.5321,8.5907,8.4076,8.4589,11878171.0],["2021-08-16",8.4589,8.6859,8.4003,8.6054,11912274.0],["2021-08-17",8.6054,8.6347,8.4296,8.4369,10272924.0],["2021-08-18",8.4369,8.5541,8.349,8.5541,8878638.0],["2021-08-19",8.5541,8.642,8.4662,8.5175,9279589.0],["2021-08-20",8.5175,8.517477035522461,8.2904,8.3344,9916629.0],["2021-08-23",8.3344,8.4955,8.3124,8.4662,9361900.0],["2021-08-24",8.4662,8.7518,8.4369,8.7006,15594482.0],["2021-08-25",8.7006,8.8251,8.6054,8.7152,10625021.0],["2021-08-26",8.7152,8.7518,8.5687,8.5687,9419246.0],["2021-08-27",8.5687,8.6932,8.4882,8.6566,9348608.0],["2021-08-30",8.6566,8.664,8.4955,8.5248,7635621.0],["2021-08-31",8.5248,8.9715,8.4955,8.9276,21079577.0],["2021-09-01",8.9276,8.9935,8.7518,8.913,12837469.0],["2021-09-02",8.913,9.0155,8.7885,8.9276,11003329.0],["2021-09-03",8.9276,9.5794,8.8763,9.4696,30884740.0],["2021-09-06",9.4696,9.7552,9.3084,9.5574,25368933.0],["2021-09-07",9.5574,9.66,9.3231,9.4915,16791149.0],["2021-09-08",9.4915,9.5648,9.3817,9.4769,11985675.0],["2021-09-09",9.4769,9.6307,9.3817,9.4842,11988183.0],["2021-09-10",9.4842,9.484206199645996,9.2718,9.3231,13635046.0],["2021-09-13",9.3231,9.6673,9.2865,9.3817,12010327.0],["2021-09-14",9.3817,9.5574,9.1473,9.1913,13799020.0],["2021-09-15",9.1913,9.2791,9.0668,9.2132,8979332.0],["2021-09-16",9.2132,9.411,9.118,9.2498,10560272.0],["2021-09-17",9.2498,9.389,9.1107,9.3597,10803489.0],["2021-09-22",9.3597,9.7039,9.2938,9.6307,18254757.0],["2021-09-23",9.6307,9.6893,9.4622,9.5135,13756969.0],["2021-09-24",9.5135,9.5648,9.411,9.5135,10811802.0],["2021-09-27",9.5135,9.51350212097168,8.7152,8.7885,20828796.0],["2021-09-28",8.7885,9.0448,8.598,8.9056,10837701.0],["2021-09-29",8.9056,8.9569,8.6054,8.642,8812120.0],["2021-09-30",8.642,8.7372,8.6273,8.6493,5939811.0],["2021-10-08",8.6493,8.891,8.649303436279297,8.8251,6303662.0],["2021-10-11",8.8251,8.9642,8.825071334838867,8.8251,5764082.0],["2021-10-12",8.8251,8.9349,8.7299,8.7885,6605151.0],["2021-10-13",8.7885,9.0008,8.7372,8.9203,7655130.0],["2021-10-14",8.9203,8.920280456542969,8.7958,8.8324,5220821.0],["2021-10-15",8.8324,8.869,8.729864120483398,8.7299,4677855.0],["2021-10-18",8.7299,8.729864120483398,8.5394,8.6786,5514260.0],["2021-10-19",8.6786,8.7079,8.6273,8.6859,4175978.0],["2021-10-20",8.6859,8.7079,8.5028,8.5102,7731405.0],["2021-10-21",8.5102,8.5687,8.4369,8.4516,4503458.0],["2021-10-22",8.4516,8.5248,8.3637,8.4149,5406079.0],["2021-10-25",8.4149,8.4589,8.3271,8.4442,4073031.0],["2021-10-26",8.4442,8.4735,8.4003,8.4442,2825021.0],["2021-10-27",8.4442,8.444239616394043,8.1733,8.2172,6117548.0],["2021-10-28",8.2172,8.3637,8.217204093933105,8.2978,4806213.0],["2021-10-29",8.2978,8.4589,8.2245,8.4442,4769352.0],["2021-11-01",8.4442,8.5028,8.3783,8.4369,4531758.0],["2021-11-02",8.4369,8.5321,8.1952,8.2978,6918695.0],["2021-11-03",8.2978,8.3564,8.2538,8.2904,4939445.0],["2021-11-04",8.2904,8.4442,8.2904,8.4296,4537751.0],["2021-11-05",8.4296,8.5175,8.3564,8.4809,5484468.0],["2021-11-08",8.4809,8.6127,8.4516,8.4955,5283315.0],["2021-11-09",8.4955,8.5541,8.4662,8.5028,2695521.0],["2021-11-10",8.5028,8.598,8.4223,8.5834,4415658.0],["2021-11-11",8.5834,8.6127,8.5394,8.5834,3281975.0],["2021-11-12",8.5834,8.642,8.5394,8.62,4443465.0],["2021-11-15",8.62,8.7592,8.6054,8.7372,5704017.0],["2021-11-16",8.7372,9.1327,8.7152,8.9935,12435910.0],["2021-11-17",8.9935,9.0594,8.8544,8.9715,8180355.0],["2021-11-18",8.9715,8.9789,8.7958,8.8104,6326520.0],["2021-11-19",8.8104,8.8544,8.7079,8.8031,4935849.0],["2021-11-22",8.8031,8.8617,8.7738,8.8104,3885111.0],["2021-11-23",8.8104,8.8324,8.6566,8.7518,5173228.0],["2021-11-24",8.7518,8.891,8.7079,8.891,5674375.0],["2021-11-25",8.891,9.0814,8.8617,8.9862,9284620.0],["2021-11-26",8.9862,9.0521,8.8837,9.0375,6632130.0],["2021-11-29",9.0375,9.2132,8.9276,8.9642,8793220.0],["2021-11-30",8.9642,9.052105903625488,8.9496,9.0521,6588829.0],["2021-12-01",9.0521,9.0594,8.9569,9.0155,4746531.0],["2021-12-02",9.0155,9.1473,8.9349,8.9569,6682262.0],["2021-12-03",8.9569,9.0301,8.8983,8.9203,5569800.0],["2021-12-06",8.9203,8.9569,8.7299,8.7445,7454060.0],["2021-12-07",8.7445,9.0228,8.744511604309082,8.8251,7759857.0],["2021-12-08",8.8251,8.8837,8.7299,8.8324,6622340.0],["2021-12-09",8.8324,9.1839,8.832396507263184,9.0961,13341757.0],["2021-12-10",9.0961,9.1546,8.9789,9.0301,7434758.0],["2021-12-13",9.0301,9.2059,8.9862,9.0448,10550997.0],["2021-12-14",9.0448,9.3231,9.0228,9.2791,12441677.0],["2021-12-15",9.2791,9.4989,9.2498,9.3084,14327091.0],["2021-12-16",9.3084,9.411,9.2132,9.3011,8016193.0],["2021-12-17",9.3011,9.3451,9.1253,9.2279,7671288.0],["2021-12-20",9.2279,9.9529,9.22787857055664,9.7405,31903538.0],["2021-12-21",9.7405,10.0335,9.5941,9.8724,19287238.0],["2021-12-22",9.8724,10.2166,9.7772,10.1067,20452676.0],["2021-12-23",10.1067,10.106720924377441,9.8577,9.909,15243505.0],["2021-12-24",9.909,10.4363,9.8943,10.1433,24578353.0],["2021-12-27",10.1433,10.7073,10.1433,10.656,32517140.0],["2021-12-28",10.656,10.656001091003418,10.2166,10.3923,22162505.0],["2021-12-29",10.3923,10.5681,10.114,10.1946,20580563.0],["2021-12-30",10.1946,10.2468,9.9417,10.165,13043401.0],["2021-12-31",10.165,10.9091,10.164989471435547,10.7529,30953458.0],["2022-01-04",10.7529,11.497,10.752861976623535,11.1249,33331240.0],["2022-01-05",11.1249,11.124932289123535,10.3585,10.4999,28550330.0],["2022-01-06",10.4999,11.43,10.4329,11.2663,28248573.0],["2022-01-07",11.2663,11.5119,10.924,10.9389,26180162.0],["2022-01-10",10.9389,11.2366,10.7901,11.0059,15554591.0],["2022-01-11",11.0059,11.4598,10.9835,11.2366,22537640.0],["2022-01-12",11.2366,11.2812,10.8719,10.9463,15564539.0],["2022-01-13",10.9463,10.94633960723877,10.1203,10.1427,27925494.0],["2022-01-14",10.1427,10.8124,10.1352,10.4999,29412099.0],["2022-01-17",10.4999,10.7901,10.2841,10.4106,16221238.0],["2022-01-18",10.4106,10.41055679321289,9.8599,9.9417,22591751.0],["2022-01-19",9.9417,9.9864,9.7111,9.8524,14115878.0],["2022-01-20",9.8524,9.9492,9.5474,9.5846,13403385.0],["2022-01-21",9.5846,9.6739,9.3985,9.3985,10600974.0],["2022-01-24",9.3985,9.4581,9.2869,9.3092,8958559.0],["2022-01-25",9.3092,9.3613,8.9297,8.9446,12079121.0],["2022-01-26",8.9446,9.1381,8.8107,8.9223,10351481.0],["2022-01-27",8.9223,8.9892,8.766,8.7883,10742810.0],["2022-01-28",8.7883,8.9818,8.6544,8.7883,11823829.0],["2022-02-07",8.7883,9.0413,8.788324356079102,8.9818,9190610.0],["2022-02-08",8.9818,9.0637,8.8776,9.0488,11205596.0],["2022-02-09",9.0488,9.4878,9.019,9.4804,20156731.0],["2022-02-10",9.4804,9.6441,9.0637,9.4283,12676771.0],["2022-02-11",9.4283,9.428289413452148,9.1157,9.1455,11414429.0],["2022-02-14",9.1455,9.2943,9.019,9.0785,7309327.0],["2022-02-15",9.0785,9.3167,9.0116,9.2423,9533179.0],["2022-02-16",9.2423,9.3985,9.1976,9.2869,7326043.0],["2022-02-17",9.2869,9.3539,9.2125,9.2274,6014496.0],["2022-02-18",9.2274,9.2869,9.1306,9.2646,5300105.0],["2022-02-21",9.2646,9.4283,9.1902,9.4208,9619463.0],["2022-02-22",9.4208,9.42084789276123,9.086,9.1902,9603648.0],["2022-02-23",9.1902,9.3688,9.1678,9.2497,7196459.0],["2022-02-24",9.2497,9.4357,8.9967,9.0711,14622944.0],["2022-02-25",9.0711,9.3464,9.071099281311035,9.2423,10071159.0],["2022-02-28",9.2423,9.3539,9.1455,9.2943,6085864.0],["2022-03-01",9.2943,9.3464,9.2125,9.2571,5317874.0],["2022-03-02",9.2571,9.4729,9.1455,9.3762,10037328.0],["2022-03-03",9.3762,9.5622,9.3464,9.5101,9846841.0],["2022-03-04",9.5101,9.7483,9.4283,9.5027,12126453.0],["2022-03-07",9.5027,9.6069,9.2795,9.3539,9342750.0],["2022-03-08",9.3539,9.3762,8.8999,8.9297,11901074.0],["2022-03-09",8.9297,8.9967,8.3642,8.7288,12092010.0],["2022-03-10",8.7288,9.0562,8.72879409790039,8.9967,9557254.0],["2022-03-11",8.9967,9.2274,8.8553,9.205,9771485.0],["2022-03-14",9.205,9.3911,9.0711,9.086,10635528.0],["2022-03-15",9.086,9.2571,8.5576,8.5651,11596843.0],["2022-03-16",8.5651,8.8479,8.2674,8.7883,12427656.0],["2022-03-17",8.7883,9.339,8.7883,9.0934,18173040.0],["2022-03-18",9.0934,9.3316,9.0413,9.2646,10213890.0],["2022-03-21",9.2646,9.5101,9.264577865600586,9.4283,11311171.0],["2022-03-22",9.4283,9.428289413452148,9.153,9.2943,8850440.0],["2022-03-23",9.2943,9.5548,9.2423,9.4357,13154053.0],["2022-03-24",9.4357,10.031,9.339,9.8971,33331582.0],["2022-03-25",9.8971,9.897096633911133,9.5325,9.659,26356799.0],["2022-03-28",9.659,9.7185,9.3092,9.4581,16645649.0],["2022-03-29",9.4581,10.0459,9.458054542541504,9.8301,28469127.0],["2022-03-30",9.8301,9.9641,9.5994,9.8004,21772008.0],["2022-03-31",9.8004,10.232,9.6739,9.9417,30705885.0],["2022-04-01",9.9417,10.0087,9.5846,9.7929,19476948.0],["2022-04-06",9.7929,10.1873,9.7855,9.8822,19961986.0],["2022-04-07",9.8822,9.9343,9.5697,9.5994,15295189.0],["2022-04-08",9.5994,9.659,9.2869,9.4432,12829467.0],["2022-04-11",9.4432,9.443171501159668,9.1827,9.2274,10979393.0],["2022-04-12",9.2274,9.6143,9.153,9.5548,15707098.0],["2022-04-13",9.5548,9.6664,9.2646,9.4729,14215487.0],["2022-04-14",9.4729,9.7111,9.4208,9.5474,12282385.0],["2022-04-15",9.5474,9.5846,9.3464,9.4283,9930385.0],["2022-04-18",9.4283,9.912,9.428289413452148,9.778,19306143.0],["2022-04-19",9.778,10.5668,9.659,10.2989,33669633.0],["2022-04-20",10.2989,10.29893684387207,9.7855,9.8599,23257939.0],["2022-04-21",9.8599,9.8822,9.1157,9.1902,21894111.0],["2022-04-22",9.1902,9.3092,8.8553,9.1902,13550360.0],["2022-04-25",9.1902,9.592,8.9372,9.0265,20031749.0],["2022-04-26",9.0265,9.4208,8.8255,9.2125,16285064.0],["2022-04-27",9.2125,9.3464,8.4535,9.3315,27511696.0],["2022-04-28",9.3315,9.331547737121582,8.8181,8.9074,16604367.0],["2022-04-29",8.9074,9.8004,8.907387733459473,9.8004,31134028.0],["2022-05-05",9.8004,10.3659,9.7111,10.232,32816363.0],["2022-05-06",10.232,10.231963157653809,9.8227,9.9938,17958459.0],["2022-05-09",9.9938,10.4329,9.993836402893066,10.2915,21957527.0],["2022-05-10",10.2915,10.29149341583252,9.9715,10.1575,20497394.0],["2022-05-11",10.1575,10.5594,9.8971,9.9864,30607894.0],["2022-05-12",9.9864,10.6784,9.8004,10.485,36543253.0],["2022-05-13",10.485,10.6636,10.2766,10.4478,22254803.0],["2022-05-16",10.4478,10.5743,10.2022,10.3882,18343337.0],["2022-05-17",10.3882,10.388232231140137,9.979,10.1948,14195572.0],["2022-05-18",10.1948,10.5668,10.0162,10.2171,21486531.0],["2022-05-19",10.2171,10.5371,9.979,10.4403,23553928.0],["2022-05-20",10.4403,10.6338,10.2692,10.4031,19452285.0],["2022-05-23",10.4031,10.5519,10.2766,10.4106,15075629.0],["2022-05-24",10.4106,10.4626,9.7185,9.7334,26075539.0],["2022-05-25",9.7334,9.8897,9.6143,9.8822,10411587.0],["2022-05-26",9.8822,9.9417,9.6515,9.8748,10457938.0],["2022-05-27",9.8748,10.0162,9.7632,9.9194,10614614.0],["2022-05-30",9.9194,10.0831,9.8971,9.9715,8900523.0],["2022-05-31",9.9715,10.0236,9.8004,10.0162,8319261.0],["2022-06-01",10.0162,10.016160011291504,9.7185,9.8078,11596414.0],["2022-06-02",9.8078,9.807802200317383,9.5622,9.6069,11037130.0],["2022-06-06",9.6069,9.8078,9.4878,9.778,9940338.0],["2022-06-07",9.778,10.7529,9.7111,10.7529,34477372.0],["2022-06-08",10.7529,11.2589,10.6412,10.8496,65459890.0],["2022-06-09",10.8496,10.849601745605469,10.3585,10.4478,31780215.0],["2022-06-10",10.4478,10.6412,10.4403,10.4552,17525566.0],["2022-06-13",10.4552,10.7157,10.2841,10.5966,19150308.0],["2022-06-14",10.5966,10.738,10.3733,10.6412,19928569.0],["2022-06-15",10.6412,10.9761,10.6115,10.738,23506573.0],["2022-06-16",10.738,11.2217,10.7231,11.0356,25372839.0],["2022-06-17",11.0356,11.035636901855469,10.671,10.9389,19099587.0],["2022-06-20",10.9389,11.1102,10.7988,11.0245,18290462.0],["2022-06-21",11.0245,11.1024,10.7053,10.861,15508268.0],["2022-06-22",10.861,11.0245,10.6742,10.7676,15132169.0],["2022-06-23",10.7676,10.7988,10.5185,10.7832,10232717.0],["2022-06-24",10.7832,11.0557,10.752,10.9467,14853583.0],["2022-06-27",10.9467,11.3204,10.7131,10.7832,17548736.0],["2022-06-28",10.7832,10.9389,10.6197,10.8533,14874769.0],["2022-06-29",10.8533,10.9389,10.6586,10.6664,13086295.0],["2022-06-30",10.6664,11.1803,10.666399002075195,11.1491,23052070.0],["2022-07-01",11.1491,11.149112701416016,10.6664,10.7676,16908111.0],["2022-07-04",10.7676,10.9856,10.7209,10.9623,15437798.0],["2022-07-05",10.9623,10.9778,10.5652,10.8455,15391251.0],["2022-07-06",10.8455,10.8688,10.425,10.5185,15397319.0],["2022-07-07",10.5185,10.573,10.355,10.5029,8709661.0],["2022-07-08",10.5029,10.8455,10.4951,10.6119,10693441.0],["2022-07-11",10.6119,10.9623,10.611898422241211,10.791,15812132.0],["2022-07-12",10.791,10.8844,10.534,10.5574,10116683.0],["2022-07-13",10.5574,10.6119,10.3861,10.4095,8218525.0],["2022-07-14",10.4095,10.5808,10.3628,10.425,8147138.0],["2022-07-15",10.425,10.5496,10.0825,10.2226,13071995.0],["2022-07-18",10.2226,10.3394,10.1214,10.3316,7007246.0],["2022-07-19",10.3316,10.5107,10.2382,10.3472,7481663.0],["2022-07-20",10.3472,10.6275,10.347185134887695,10.5029,8919899.0],["2022-07-21",10.5029,10.5963,10.4328,10.5029,7288741.0],["2022-07-22",10.5029,11.3905,10.502899169921875,11.0012,32229457.0],["2022-07-25",11.0012,11.772,11.00118350982666,11.4761,34520423.0],["2022-07-26",11.4761,11.7097,11.2737,11.663,23401381.0],["2022-07-27",11.663,11.881,11.5073,11.6552,17364272.0],["2022-07-28",11.6552,11.9744,11.6007,11.8343,19008114.0],["2022-07-29",11.8343,12.0133,11.5773,11.7097,18177470.0],["2022-08-01",11.7097,11.8576,11.4839,11.7564,11050520.0],["2022-08-02",11.7564,11.75639533996582,11.227,11.3126,17568504.0],["2022-08-03",11.3126,11.7798,11.31261157989502,11.4839,14759739.0],["2022-08-04",11.4839,12.1223,11.4605,12.0133,17722744.0],["2022-08-05",12.0133,12.0834,11.7564,11.8498,12675486.0],["2022-08-08",11.8498,12.4338,11.7564,12.2391,19629044.0],["2022-08-09",12.2391,12.3715,11.9277,12.1535,11499581.0],["2022-08-10",12.1535,12.169,11.8343,11.99,10402369.0],["2022-08-11",11.99,12.2469,11.9121,12.1379,10631172.0],["2022-08-12",12.1379,12.7218,12.137894630432129,12.5973,14552274.0],["2022-08-15",12.5973,12.644,12.208,12.2703,10775095.0],["2022-08-16",12.2703,12.387,12.1301,12.1846,7454388.0],["2022-08-17",12.1846,12.317,12.0834,12.1768,7330878.0],["2022-08-18",12.1768,12.1846,11.9355,12.0211,8276170.0],["2022-08-19",12.0211,12.1457,11.8343,11.8732,8647872.0],["2022-08-22",11.8732,13.0644,11.873181343078613,13.0644,38011212.0],["2022-08-23",13.0644,13.9909,12.9009,12.971,50332984.0],["2022-08-24",12.971,13.1345,12.5038,12.6829,27963617.0],["2022-08-25",12.6829,13.1267,12.4649,12.6673,20185538.0],["2022-08-26",12.6673,12.971,12.4883,12.5272,12806214.0],["2022-08-29",12.5272,12.7997,12.2936,12.6751,15885169.0],["2022-08-30",12.6751,12.9865,12.5505,12.7374,10763020.0],["2022-08-31",12.7374,12.8075,11.9744,12.0834,21538308.0],["2022-09-01",12.0834,12.426,11.9355,12.1535,10965340.0],["2022-09-02",12.1535,12.5739,12.1068,12.3637,10250392.0],["2022-09-05",12.3637,12.6517,12.1846,12.3403,11144946.0],["2022-09-06",12.3403,12.6518,12.2002,12.5895,11230110.0],["2022-09-07",12.5895,12.7062,12.3481,12.3715,8849789.0],["2022-09-08",12.3715,12.4493,12.208,12.2391,7925303.0],["2022-09-09",12.2391,12.496,12.169,12.4493,7325545.0],["2022-09-13",12.4493,12.449322700500488,12.0678,12.1379,8533354.0],["2022-09-14",12.1379,12.137894630432129,11.8732,11.9744,5006849.0],["2022-09-15",11.9744,12.1457,11.5462,11.663,12121051.0],["2022-09-16",11.663,11.7564,11.1958,11.2581,13840141.0],["2022-09-19",11.2581,11.3671,10.9856,11.1258,8380766.0],["2022-09-20",11.1258,11.3671,11.0323,11.1491,11103973.0],["2022-09-21",11.1491,11.3671,11.0868,11.2348,8790743.0],["2022-09-22",11.2348,11.23475456237793,10.9467,10.9856,8605783.0],["2022-09-23",10.9856,10.985610961914062,10.6898,10.8143,9329436.0],["2022-09-26",10.8143,11.0557,10.752,10.7676,6513766.0],["2022-09-27",10.7676,11.2036,10.76761245727539,11.1803,10094735.0],["2022-09-28",11.1803,11.3593,10.99339771270752,10.9934,8963070.0],["2022-09-29",10.9934,11.336,10.99339771270752,11.079,8593527.0],["2022-09-30",11.079,11.3905,11.0323,11.227,9822189.0],["2022-10-10",11.227,11.5228,11.1725,11.2893,13339132.0],["2022-10-11",11.2893,11.4761,10.861,11.188,11517956.0],["2022-10-12",11.188,11.336,10.8221,11.2893,8136478.0],["2022-10-13",11.2893,11.8343,11.1569,11.7253,13493474.0],["2022-10-14",11.7253,12.2391,11.6708,12.099,14179470.0],["2022-10-17",12.099,12.098965644836426,11.3515,11.3749,30973092.0],["2022-10-18",11.3749,12.511608123779297,11.2114,12.5116,36418107.0],["2022-10-19",12.5116,12.5194,11.842,12.0756,32109183.0],["2022-10-20",12.0756,12.278,11.8965,12.0678,26172868.0],["2022-10-21",12.0678,12.3481,11.842,12.3325,26376420.0],["2022-10-24",12.3325,12.3948,11.5073,11.6708,33563567.0],["2022-10-25",11.6708,11.670753479003906,10.7754,10.7988,30540312.0],["2022-10-26",10.7988,11.663,10.7676,11.5073,27831892.0],["2022-10-27",11.5073,12.426,11.4138,12.2703,29435483.0],["2022-10-28",12.2703,12.4415,11.9355,11.9978,23714672.0],["2022-10-31",11.9978,12.1145,11.445,11.8031,21551391.0],["2022-11-01",11.8031,12.2313,11.5384,12.0055,24723105.0],["2022-11-02",12.0055,12.4727,11.8031,12.0678,31470382.0],["2022-11-03",12.0678,12.3559,11.842,12.2002,17329050.0],["2022-11-04",12.2002,12.3793,12.0678,12.3014,16183313.0],["2022-11-07",12.3014,12.426,12.0834,12.2002,15022907.0],["2022-11-08",12.2002,12.3248,11.7642,12.1457,12292314.0],["2022-11-09",12.1457,12.7919,12.0912,12.6829,24965764.0],["2022-11-10",12.6829,12.753,12.3481,12.3637,21515557.0],["2022-11-11",12.3637,12.7218,12.0055,12.0211,31277703.0],["2022-11-14",12.0211,12.5895,11.8031,12.535,27016341.0],["2022-11-15",12.535,12.7841,12.2391,12.6751,24091771.0],["2022-11-16",12.6751,12.675108909606934,12.3325,12.4338,16785588.0],["2022-11-17",12.4338,12.8697,12.3403,12.6284,20987434.0],["2022-11-18",12.6284,13.0488,12.605,12.7997,25010228.0],["2022-11-21",12.7997,13.1111,12.5505,13.041,24185061.0],["2022-11-22",13.041,13.0955,12.3948,12.496,22894460.0],["2022-11-23",12.496,12.6206,12.0912,12.5116,17498850.0],["2022-11-24",12.5116,12.6907,12.3948,12.6206,13618916.0],["2022-11-25",12.6206,12.6907,12.2235,12.4571,11418606.0],["2022-11-28",12.4571,12.5505,12.2547,12.3715,10918196.0],["2022-11-29",12.3715,12.8853,12.3403,12.6518,18195171.0],["2022-11-30",12.6518,12.7841,12.4571,12.5116,14280675.0],["2022-12-01",12.5116,12.7366,12.2625,12.3991,14757630.0],["2022-12-02",12.3991,12.6964,12.3348,12.4393,9770525.0],["2022-12-05",12.4393,12.8491,12.439285278320312,12.7446,15129940.0],["2022-12-06",12.7446,12.825,12.367,12.4071,13956681.0],["2022-12-07",12.4071,12.6884,12.1339,12.6723,14274522.0],["2022-12-08",12.6723,12.7286,12.4393,12.5518,11216665.0],["2022-12-09",12.5518,13.3875,12.551786422729492,13.0179,26330223.0],["2022-12-12",13.0179,13.8777,12.9857,13.6125,31082714.0],["2022-12-13",13.6125,13.725,13.2027,13.4598,20119616.0],["2022-12-14",13.4598,13.459821701049805,12.8652,12.9214,17541537.0],["2022-12-15",12.9214,13.0179,12.7527,12.8491,9621406.0],["2022-12-16",12.8491,13.0098,12.7848,12.8893,11005691.0],["2022-12-19",12.8893,12.9375,12.2143,12.3027,14322151.0],["2022-12-20",12.3027,12.3027,11.9571,12.0696,8065697.0],["2022-12-21",12.0696,12.1982,11.9411,11.9652,6020406.0],["2022-12-22",11.9652,12.0938,11.5554,11.6116,8951226.0],["2022-12-23",11.6116,11.8045,11.5714,11.6759,6496315.0],["2022-12-26",11.6759,11.8045,11.5875,11.7161,4629789.0],["2022-12-27",11.7161,11.8527,11.3304,11.6839,8227861.0],["2022-12-28",11.6839,11.683928489685059,11.3866,11.4509,6970618.0],["2022-12-29",11.4509,11.6598,11.3705,11.5634,8426233.0],["2022-12-30",11.5634,11.7723,11.5152,11.6116,6191047.0],["2023-01-03",11.6116,12.15,11.611607551574707,11.917,12569594.0],["2023-01-04",11.917,12.0616,11.7964,11.9652,7731465.0],["2023-01-05",11.9652,12.0536,11.8446,11.9813,6921913.0],["2023-01-06",11.9813,12.0777,11.8125,11.8848,7508087.0],["2023-01-09",11.8848,11.9571,11.7804,11.8768,5611979.0],["2023-01-10",11.8768,11.9089,11.7402,11.8125,6535134.0],["2023-01-11",11.8125,11.9973,11.7723,11.8286,5443717.0],["2023-01-12",11.8286,11.8768,11.7321,11.7563,3757932.0],["2023-01-13",11.7563,12.1259,11.756251335144043,12.1259,8851036.0],["2023-01-16",12.1259,12.2464,12.0616,12.1259,6630651.0],["2023-01-17",12.1259,12.158,11.9732,12.0295,4837325.0],["2023-01-18",12.0295,12.0938,12.0054,12.0295,2766857.0],["2023-01-19",12.0295,12.1661,11.925,12.1661,4311335.0],["2023-01-20",12.1661,12.2625,12.142,12.2063,4993750.0],["2023-01-30",12.2063,12.3188,12.1259,12.158,6643366.0],["2023-01-31",12.158,12.2223,12.0616,12.1741,4330338.0],["2023-02-01",12.1741,12.2384,12.142,12.2304,4891041.0],["2023-02-02",12.2304,12.5036,12.1661,12.4232,7854900.0],["2023-02-03",12.4232,12.4795,12.1821,12.2786,6367966.0],["2023-02-06",12.2786,12.3589,12.15,12.2464,3951118.0],["2023-02-07",12.2464,12.3348,12.1339,12.1821,4723776.0],["2023-02-08",12.1821,12.2384,12.142,12.15,4081633.0],["2023-02-09",12.15,12.246429443359375,12.1179,12.2464,5673971.0],["2023-02-10",12.2464,12.3188,12.1259,12.1821,4490623.0],["2023-02-13",12.1821,12.4232,12.182144165039062,12.4071,7753570.0],["2023-02-14",12.4071,12.5839,12.375,12.5518,7769546.0],["2023-02-15",12.5518,12.8089,12.5277,12.6241,8341257.0],["2023-02-16",12.6241,12.8973,12.5598,12.6643,12782093.0],["2023-02-17",12.6643,12.8732,12.4232,12.5839,8876106.0],["2023-02-20",12.5839,12.961606979370117,12.5438,12.9616,11710747.0],["2023-02-21",12.9616,13.042,12.8411,12.9696,8804331.0],["2023-02-22",12.9696,13.2911,12.8813,13.058,9497288.0],["2023-02-23",13.058,13.283,12.9857,13.1464,9477699.0],["2023-02-24",13.1464,13.2509,13.058,13.2027,6537350.0],["2023-02-27",13.2027,13.2509,12.9134,12.9375,8344268.0],["2023-02-28",12.9375,13.4277,12.937501907348633,13.4036,13505572.0],["2023-03-01",13.4036,13.5482,13.2268,13.4036,8887951.0],["2023-03-02",13.4036,13.4679,13.2509,13.3875,6143341.0],["2023-03-03",13.3875,13.3875,13.1143,13.2188,7066849.0],["2023-03-06",13.2188,13.7411,13.2107,13.6045,12296539.0],["2023-03-07",13.6045,13.7652,13.3875,13.492,11627999.0],["2023-03-08",13.492,13.7009,13.3473,13.6045,6692071.0],["2023-03-09",13.6045,13.7411,13.4839,13.5723,4750501.0],["2023-03-10",13.5723,13.572320938110352,13.2268,13.4036,8660272.0],["2023-03-13",13.4036,14.3277,13.3473,14.2473,19203878.0],["2023-03-14",14.2473,14.3438,13.8777,13.942,11650652.0],["2023-03-15",13.942,14.4402,13.9339,14.2875,11505271.0],["2023-03-16",14.2875,15.7098,14.2313,15.2679,36542573.0],["2023-03-17",15.2679,15.5009,14.9545,15.1312,18710635.0],["2023-03-20",15.1312,15.2357,14.5687,14.858,15137727.0],["2023-03-21",14.858,15.083,14.7214,14.8902,9808267.0],["2023-03-22",14.8902,14.9705,14.6491,14.7536,10200909.0],["2023-03-23",14.7536,15.0509,14.5848,14.7777,9117652.0],["2023-03-24",14.7777,14.9866,14.2312,14.4,15988332.0],["2023-03-27",14.4,14.5366,14.1429,14.2071,12405430.0],["2023-03-28",14.2071,14.9625,14.20714282989502,14.5286,16222271.0],["2023-03-29",14.5286,15.3804,14.4804,15.1634,18992562.0],["2023-03-30",15.1634,15.5009,14.9946,15.4688,15142088.0],["2023-03-31",15.4688,16.658,15.3241,16.0634,26233416.0],["2023-04-03",16.0634,16.3125,15.5411,15.6696,17997661.0],["2023-04-04",15.6696,16.3929,15.6134,16.2964,15053573.0],["2023-04-06",16.2964,16.4813,16.0875,16.2161,11122797.0],["2023-04-07",16.2161,16.3286,15.975,15.975,7753631.0],["2023-04-10",15.975,16.0071,15.6214,15.7821,8917650.0],["2023-04-11",15.7821,16.1518,15.782146453857422,16.1357,8770305.0],["2023-04-12",16.1357,17.7509,16.13571548461914,17.4214,28316604.0],["2023-04-13",17.4214,17.8955,17.1241,17.6223,18828815.0],["2023-04-14",17.6223,17.7348,17.1161,17.5339,12833918.0],["2023-04-17",17.5339,18.217,17.317,18.1366,17223302.0],["2023-04-18",18.1366,18.442,17.783,18.1607,13196276.0],["2023-04-19",18.1607,18.4661,17.9679,18.2652,11871326.0],["2023-04-20",18.2652,18.442,18.0884,18.3777,8658193.0],["2023-04-21",18.3777,19.2375,18.2491,18.4098,17843664.0],["2023-04-24",18.4098,18.8438,18.1205,18.5946,14398408.0],["2023-04-25",18.5946,18.6187,18.0884,18.5063,12992820.0],["2023-04-26",18.5063,18.5464,17.4777,17.6866,19726881.0],["2023-04-27",17.6866,19.0366,17.686609268188477,19.0125,20795876.0],["2023-04-28",19.0125,19.1009,18.4902,18.7634,14565144.0],["2023-05-04",18.7634,20.643749237060547,18.3937,20.6437,25665787.0],["2023-05-05",20.6437,21.4232,20.4027,21.0857,20253618.0],["2023-05-08",21.0857,21.7366,20.3223,20.4991,17246236.0],["2023-05-09",20.4991,20.8045,19.8884,20.0973,10988170.0],["2023-05-10",20.0973,20.4509,19.7116,19.9688,9770124.0],["2023-05-11",19.9688,20.3304,19.1089,19.4545,12836993.0],["2023-05-12",19.4545,20.7,19.35,20.6196,17541225.0],["2023-05-15",20.6196,20.619644165039062,18.554466247558594,18.5545,24806227.0],["2023-05-16",18.5545,18.8277,18.008,18.3536,25673426.0],["2023-05-17",18.3536,18.5063,17.8232,18.225,15500133.0],["2023-05-18",18.225,18.9161,18.0964,18.5705,12271256.0],["2023-05-19",18.5705,19.4304,18.3804,19.0253,13028304.0],["2023-05-22",19.0253,19.5627,18.6863,18.8517,10397870.0],["2023-05-23",18.8517,19.0914,18.4713,18.7111,11463963.0],["2023-05-24",18.7111,18.8517,18.1075,18.5623,9378894.0],["2023-05-25",18.5623,18.7028,18.1819,18.4879,7060441.0],["2023-05-26",18.4879,20.0423,18.4134,19.8356,15876482.0],["2023-05-29",19.8356,20.6541,19.6371,20.4474,15721518.0],["2023-05-30",20.4474,20.8195,20.0092,20.6045,10862908.0],["2023-05-31",20.6045,21.2495,20.4226,20.5632,11202548.0],["2023-06-01",20.5632,20.7368,19.8439,20.0754,11227022.0],["2023-06-02",20.0754,20.3813,19.6371,19.6454,8643327.0],["2023-06-05",19.6454,20.5136,19.645414352416992,20.4226,9963157.0],["2023-06-06",20.4226,20.422632217407227,19.2568,19.2733,13496328.0],["2023-06-07",19.2733,19.6454,18.7938,19.2485,11880890.0],["2023-06-08",19.2485,19.3891,18.1654,18.1902,18647959.0],["2023-06-09",18.1902,18.3721,17.8512,18.1985,17563291.0],["2023-06-12",18.1985,19.0997,18.1489,18.8103,17849951.0],["2023-06-13",18.8103,18.9261,18.0744,18.2481,11429072.0],["2023-06-14",18.2481,18.6201,18.0248,18.306,8423537.0],["2023-06-15",18.306,18.4134,17.4791,17.8016,21531243.0],["2023-06-16",17.8016,18.0662,17.6445,17.6941,8335507.0],["2023-06-19",17.6941,18.3721,17.6197,17.967,10249367.0],["2023-06-20",17.967,18.3142,17.9587,18.1654,7818155.0],["2023-06-21",18.1654,18.3142,17.8677,17.9752,7417538.0],["2023-06-26",17.9752,17.9752197265625,17.4378,17.6528,8364530.0],["2023-06-27",17.6528,18.0744,17.5783,17.7685,10791811.0],["2023-06-28",17.7685,17.8677,17.3799,17.5866,7317572.0],["2023-06-29",17.5866,18.2646,17.5039,18.0248,7683306.0],["2023-06-30",18.0248,18.5953,17.9918,18.1323,8451076.0],["2023-07-03",18.1323,18.2233,16.6523,16.983,20405104.0],["2023-07-04",16.983,17.322,16.7433,16.9417,11493530.0],["2023-07-05",16.9417,17.0657,16.5283,16.6606,11002504.0],["2023-07-06",16.6606,16.7019,16.0901,16.1975,14963189.0],["2023-07-07",16.1975,16.3629,16.0239,16.057,6702210.0],["2023-07-10",16.057,16.1975,15.7428,15.8999,10408367.0],["2023-07-11",15.8999,15.9991,15.7428,15.9412,7772420.0],["2023-07-12",15.9412,16.1066,15.718,15.7263,6238280.0],["2023-07-13",15.7263,15.933,15.6436,15.7676,7664649.0],["2023-07-14",15.7676,15.8668,15.6105,15.7511,5194315.0],["2023-07-17",15.7511,16.0653,15.6353,16.057,9742434.0],["2023-07-18",16.057,16.1645,15.8337,15.9164,10187950.0],["2023-07-19",15.9164,16.0239,15.718,15.8503,5925812.0],["2023-07-20",15.8503,15.9908,15.718,15.7345,6422305.0],["2023-07-21",15.7345,16.0239,15.6601,15.8172,6485278.0],["2023-07-24",15.8172,16.2058,15.817200660705566,16.0404,9055857.0],["2023-07-25",16.0404,16.2141,15.5278,15.7014,13640950.0],["2023-07-26",15.7014,15.8916,15.6188,15.7097,6597303.0],["2023-07-27",15.7097,15.7593,15.4617,15.5113,6677559.0],["2023-07-28",15.5113,15.594,15.2963,15.5361,11266830.0],["2023-07-31",15.5361,15.6849,15.3955,15.4947,10858052.0],["2023-08-01",15.4947,15.5443,15.1723,15.2302,9849573.0],["2023-08-02",15.2302,15.230154991149902,15.0234,15.0648,6638353.0],["2023-08-03",15.0648,15.4865,15.0317,15.2963,8393967.0],["2023-08-04",15.2963,16.2389,15.296300888061523,16.0653,22436001.0],["2023-08-07",16.0653,16.06525230407715,15.0069,15.4369,24025875.0],["2023-08-08",15.4369,16.0239,15.2136,15.718,14637837.0],["2023-08-09",15.718,15.7593,15.255,15.5278,13420999.0],["2023-08-10",15.5278,15.7759,15.4121,15.5857,7450962.0],["2023-08-11",15.5857,16.181,15.5443,15.8503,15150339.0],["2023-08-14",15.8503,16.0322,15.5692,16.0322,11306522.0],["2023-08-15",16.0322,16.1893,15.842,16.0404,9882737.0],["2023-08-16",16.0404,16.2058,15.8833,15.8833,9311628.0],["2023-08-17",15.8833,15.9743,15.7263,15.9247,9519622.0],["2023-08-18",15.9247,15.9991,15.3046,15.3211,11740063.0],["2023-08-21",15.3211,15.5774,15.2136,15.288,5065858.0],["2023-08-22",15.288,15.4451,14.9986,15.3046,5409298.0],["2023-08-23",15.3046,15.5609,15.0565,15.0731,6547554.0],["2023-08-24",15.0731,15.1723,14.4695,15.0565,19369981.0],["2023-08-25",15.0565,15.3459,14.7589,15.1061,9488625.0],["2023-08-28",15.1061,16.0156,15.106132507324219,15.2384,12710089.0],["2023-08-29",15.2384,15.6105,15.0896,15.5113,8434922.0],["2023-08-30",15.5113,15.5692,15.1227,15.3046,6875835.0],["2023-08-31",15.3046,15.5195,15.1723,15.4369,5697762.0],["2023-09-01",15.4369,15.4947,14.701,14.8002,13742248.0],["2023-09-04",14.8002,15.2136,14.7919,15.1805,9579357.0],["2023-09-05",15.1805,16.1562,15.0813,15.4617,18513146.0],["2023-09-06",15.4617,15.46166706085205,15.1227,15.1888,10576059.0],["2023-09-07",15.1888,15.3624,14.9077,14.9408,10814992.0],["2023-09-08",14.9408,15.2219,14.8333,15.1392,6463403.0],["2023-09-11",15.1392,15.5609,15.0234,15.4617,13746191.0],["2023-09-12",15.4617,15.9991,15.3459,15.9082,13264715.0],["2023-09-13",15.9082,15.9908,15.6022,15.7676,7274011.0],["2023-09-14",15.7676,16.4704,15.7428,16.2885,14385339.0],["2023-09-15",16.2885,16.5117,16.1066,16.1645,11148015.0],["2023-09-18",16.1645,16.2554,15.9164,16.1231,7922448.0],["2023-09-19",16.1231,16.2637,15.8999,15.9908,5548598.0],["2023-09-20",15.9908,16.057,15.8585,15.8999,3962755.0],["2023-09-21",15.8999,15.9743,15.7428,15.7924,4672998.0],["2023-09-22",15.7924,15.8999,15.6436,15.8585,5188658.0],["2023-09-25",15.8585,16.2223,15.7924,16.1479,7272633.0],["2023-09-26",16.1479,16.2885,15.9743,16.0156,4487020.0],["2023-09-27",16.0156,16.3712,15.9412,16.2389,6241284.0],["2023-09-28",16.2389,16.8259,16.1975,16.396,12361117.0],["2023-10-09",16.396,16.39598274230957,16.0074,16.2389,6439811.0],["2023-10-10",16.2389,16.2388858795166,15.5278,15.5774,8973321.0],["2023-10-11",15.5774,15.842,15.4865,15.7345,7125347.0],["2023-10-12",15.7345,16.1066,15.6932,15.7676,5475500.0],["2023-10-13",15.7676,15.9826,15.6601,15.8503,4642690.0],["2023-10-16",15.8503,15.9495,15.4451,15.5443,7777850.0],["2023-10-17",15.5443,15.7511,15.3707,15.718,5439945.0],["2023-10-18",15.718,15.71798324584961,15.3046,15.3128,4303287.0],["2023-10-19",15.3128,15.312837600708008,15.0069,15.0152,4919870.0],["2023-10-20",15.0152,15.2715,14.8664,14.9408,5422111.0],["2023-10-23",14.9408,15.2384,14.7175,14.949,4557522.0],["2023-10-24",14.949,15.5692,14.9242,15.1723,6281600.0],["2023-10-25",15.1723,15.2219,14.8002,15.1227,7633633.0],["2023-10-26",15.1227,15.5444,14.9821,15.3624,5865092.0],["2023-10-27",15.3624,16.1231,15.1971,16.057,10877376.0],["2023-10-30",16.057,16.7763,16.056982040405273,16.7432,14376843.0],["2023-10-31",16.7432,17.0905,16.52,16.6523,10139835.0],["2023-11-01",16.6523,16.8259,16.4456,16.6027,4963489.0],["2023-11-02",16.6027,16.644,16.4539,16.4787,3626004.0],["2023-11-03",16.4787,16.5862,16.37117576599121,16.3712,4672900.0],["2023-11-06",16.3712,16.5696,16.2472,16.3629,5800659.0],["2023-11-07",16.3629,16.611,16.305,16.3298,5008134.0],["2023-11-08",16.3298,16.5696,16.2141,16.4208,4966420.0],["2023-11-09",16.4208,16.6275,16.305,16.4952,5678738.0],["2023-11-10",16.4952,16.7184,16.3133,16.4869,6092929.0],["2023-11-13",16.4869,16.5862,16.3629,16.52,4274548.0],["2023-11-14",16.52,16.7102,16.4621,16.6688,4098294.0],["2023-11-15",16.6688,16.8673,16.2554,16.3629,7434555.0],["2023-11-16",16.3629,16.4125,15.9908,16.0239,6028299.0],["2023-11-17",16.0239,17.074,15.9082,16.9996,13646883.0],["2023-11-20",16.9996,17.8595,16.8673,17.7851,18504852.0],["2023-11-21",17.7851,17.8429,17.4543,17.628,10083812.0],["2023-11-22",17.628,18.0166,17.537,17.5949,8457602.0],["2023-11-23",17.5949,17.752,17.5205,17.6114,5411100.0],["2023-11-24",17.6114,17.8181,17.5866,17.6941,9511307.0],["2023-11-27",17.6941,18.0344,17.4389,17.592,6040700.0],["2023-11-28",17.592,18.4767,17.3538,18.4512,12636114.0],["2023-11-29",18.4512,19.0382,18.2811,18.5363,13473541.0],["2023-11-30",18.5363,18.9276,18.2896,18.6809,7617682.0],["2023-12-01",18.6809,19.1232,18.5873,18.9191,9033321.0],["2023-12-04",18.9191,19.0467,18.5533,18.6894,6892171.0],["2023-12-05",18.6894,19.4635,18.5448,19.0212,10260643.0],["2023-12-06",19.0212,19.1998,18.6554,18.9871,8184918.0],["2023-12-07",18.9871,19.438,18.7149,18.9021,8043016.0],["2023-12-08",18.9021,19.2934,18.6298,18.7404,9731011.0],["2023-12-11",18.7404,18.9956,18.6213,18.834,6749730.0],["2023-12-12",18.834,18.9956,18.6469,18.8765,5516933.0],["2023-12-13",18.8765,19.2253,18.876543045043945,19.1232,7483392.0],["2023-12-14",19.1232,19.2168,18.8,18.8085,6440584.0],["2023-12-15",18.8085,18.9701,18.2896,18.3576,8964885.0],["2023-12-18",18.3576,18.7574,18.162,18.4937,5922431.0],["2023-12-19",18.4937,18.5107,18.0939,18.2385,7653919.0],["2023-12-20",18.2385,18.4937,17.9663,18.0089,5765203.0],["2023-12-21",18.0089,18.008852005004883,17.6005,17.8472,6883847.0],["2023-12-22",17.8472,18.0344,17.4389,17.4814,8020626.0],["2023-12-25",17.4814,17.6005,17.3113,17.4644,4699680.0],["2023-12-26",17.4644,17.592,17.0306,17.1071,4716285.0],["2023-12-27",17.1071,18.1365,17.107131958007812,18.0684,9899068.0],["2023-12-28",18.0684,18.0854,17.4219,17.4389,13230120.0],["2023-12-29",17.4389,17.8047,17.43889617919922,17.7622,8708460.0],["2024-01-02",17.7622,18.4427,17.7451,18.1194,9937332.0],["2024-01-03",18.1194,19.2679,18.119436264038086,18.6979,17060697.0],["2024-01-04",18.6979,18.834,18.4512,18.6384,8478822.0],["2024-01-05",18.6384,19.2083,18.5022,18.6979,12520717.0],["2024-01-08",18.6979,18.868,18.3491,18.4002,8705322.0],["2024-01-09",18.4002,18.8,18.0514,18.6384,7867173.0],["2024-01-10",18.6384,18.638351440429688,18.0088,18.2385,7899246.0],["2024-01-11",18.2385,18.3661,17.7962,18.0684,8186548.0],["2024-01-12",18.0684,18.3661,17.9323,18.0089,4208537.0],["2024-01-15",18.0089,18.4512,17.8047,18.23,7041268.0],["2024-01-16",18.23,18.4172,18.0514,18.4002,5105089.0],["2024-01-17",18.4002,18.7149,17.9833,17.9833,4675919.0],["2024-01-18",17.9833,17.983327865600586,17.2347,17.8047,7565267.0],["2024-01-19",17.8047,17.9323,17.524,17.6516,3515504.0],["2024-01-22",17.6516,17.7366,16.5882,16.6137,7886480.0],["2024-01-23",16.6137,17.0561,16.2565,16.92,9117993.0],["2024-01-24",16.92,17.2347,16.5287,17.2092,6829269.0],["2024-01-25",17.2092,18.0599,17.0221,17.9408,7192233.0],["2024-01-26",17.9408,18.5703,17.7536,18.4087,9043566.0],["2024-01-29",18.4087,19.0212,18.2896,18.6979,9708808.0],["2024-01-30",18.6979,18.9021,18.4767,18.5193,6938244.0],["2024-01-31",18.5193,18.519258499145508,17.7366,18.1194,9439987.0],["2024-02-01",18.1194,18.766,17.8983,18.3321,7961715.0],["2024-02-02",18.3321,18.6724,17.7196,18.1365,7086744.0],["2024-02-05",18.1365,18.8255,17.609,18.6639,12154517.0],["2024-02-06",18.6639,19.2253,18.2981,19.0637,13935433.0],["2024-02-07",19.0637,19.990930557250977,18.9361,19.9909,13410611.0],["2024-02-08",19.9909,20.6204,19.2168,19.3699,14035879.0],["2024-02-19",19.3699,19.6081,18.8851,19.2764,10633197.0],["2024-02-20",19.2764,20.5524,19.0977,20.5524,12584602.0],["2024-02-21",20.5524,20.552377700805664,19.8208,19.9739,12647193.0],["2024-02-22",19.9739,20.0675,19.7272,19.9824,8850046.0],["2024-02-23",19.9824,20.0335,19.4805,19.6592,9993803.0],["2024-02-26",19.6592,19.7868,19.438,19.6507,7148077.0],["2024-02-27",19.6507,19.7698,19.455,19.7442,7381392.0],["2024-02-28",19.7442,20.1185,19.3189,19.3274,10446822.0],["2024-02-29",19.3274,19.7698,19.1232,19.7017,6580689.0],["2024-03-01",19.7017,19.8208,19.4295,19.8038,6198398.0],["2024-03-04",19.8038,20.1696,19.6081,20.1696,9305595.0],["2024-03-05",20.1696,20.4163,19.9739,20.0845,7298143.0],["2024-03-06",20.0845,20.127,19.7527,19.8208,5268711.0],["2024-03-07",19.8208,20.059,19.6336,19.7017,5040436.0],["2024-03-08",19.7017,20.3057,19.6336,20.3057,7646652.0],["2024-03-11",20.3057,20.4333,20.025,20.2291,5815113.0],["2024-03-12",20.2291,20.6289,19.4805,19.5401,15785750.0],["2024-03-13",19.5401,19.6081,19.0977,19.1232,12030022.0],["2024-03-14",19.1232,19.438,18.8765,19.2764,9174101.0],["2024-03-15",19.2764,19.506,19.1488,19.472,6693357.0],["2024-03-18",19.472,19.5231,19.2764,19.4635,6867809.0],["2024-03-19",19.4635,19.5231,19.2423,19.3104,4531484.0],["2024-03-20",19.3104,19.4125,19.1232,19.3699,4723036.0],["2024-03-21",19.3699,19.421,19.1488,19.2423,3495850.0],["2024-03-22",19.2423,19.2934,18.9106,19.1658,5079025.0],["2024-03-25",19.1658,20.3142,19.165775299072266,19.7527,13068716.0],["2024-03-26",19.7527,20.076,19.5656,19.9144,11195533.0],["2024-03-27",19.9144,20.8416,19.8293,20.5439,15144353.0],["2024-03-28",20.5439,20.54387092590332,20.0335,20.4418,10353365.0],["2024-04-01",20.4418,21.0543,20.441787719726562,20.7736,7582450.0],["2024-04-02",20.7736,20.7906,20.1526,20.4163,8726814.0],["2024-04-03",20.4163,20.731,20.2631,20.5013,5857143.0],["2024-04-08",20.5013,20.7395,20.2121,20.663,6030148.0],["2024-04-09",20.663,20.8331,20.093,20.4503,8283607.0],["2024-04-10",20.4503,20.8416,20.3567,20.4248,5928021.0],["2024-04-11",20.4248,20.7395,20.2972,20.6715,6324562.0],["2024-04-12",20.6715,21.386,20.5779,21.1308,9287833.0],["2024-04-15",21.1308,22.7812,21.0543,22.5685,15632175.0],["2024-04-16",22.5685,23.6233,22.5089,23.3256,17413311.0],["2024-04-17",23.3256,23.4872,22.594,23.2916,10832741.0],["2024-04-18",23.2916,24.1082,23.181,23.4957,9362719.0],["2024-04-19",23.4957,23.9721,23.3851,23.7764,7863097.0],["2024-04-22",23.7764,24.3124,23.2916,23.3086,12946420.0],["2024-04-23",23.3086,23.4617,22.7216,23.0023,12662213.0],["2024-04-24",23.0023,23.1555,22.611,22.9513,7628366.0],["2024-04-25",22.9513,23.1469,22.7131,22.8492,5337299.0],["2024-04-26",22.8492,23.0619,22.611,22.7726,8684270.0],["2024-04-29",22.7726,22.8662,22.2112,22.5855,16931664.0],["2024-04-30",22.5855,23.2575,22.3303,22.6791,12345331.0],["2024-05-06",22.6791,23.2745,22.0751,23.2235,11167338.0],["2024-05-07",23.2235,23.3766,22.9598,23.1895,7019888.0],["2024-05-08",23.1895,23.2831,22.6706,22.7982,6549054.0],["2024-05-09",22.7982,23.2065,22.6025,23.1895,6583011.0],["2024-05-10",23.1895,23.3001,22.9428,23.1555,4893188.0],["2024-05-13",23.1555,23.7764,22.8407,23.5042,10375614.0],["2024-05-14",23.5042,24.0827,23.3681,23.7424,9138889.0],["2024-05-15",23.7424,23.819,23.1214,23.198,6715510.0],["2024-05-16",23.198,23.198,22.3813,22.4324,12311427.0],["2024-05-17",22.4324,22.7556,21.99,22.3303,9929919.0],["2024-05-20",22.3303,22.6706,22.3048,22.56,6850120.0],["2024-05-21",22.56,22.7726,22.3218,22.4154,5813258.0],["2024-05-22",22.4154,22.5089,21.8539,22.0836,7948483.0],["2024-05-23",22.0836,22.3984,22.0155,22.0411,4850092.0],["2024-05-24",22.0411,22.6195,22.041065216064453,22.1857,6373834.0],["2024-05-27",22.1857,22.6365,22.1176,22.611,6669319.0],["2024-05-28",22.611,22.7301,22.3048,22.5259,5073446.0],["2024-05-29",22.5259,22.628,22.1346,22.3218,5637993.0],["2024-05-30",22.3218,22.3218,21.8794,21.9815,5175199.0],["2024-05-31",21.9815,22.3218,21.8284,22.1772,4770645.0],["2024-06-03",22.1772,22.611,21.9475,22.0751,5400430.0],["2024-06-04",22.0751,22.7726,22.0326,22.7641,6850430.0],["2024-06-05",22.7641,23.2831,22.4919,22.5174,7602251.0],["2024-06-06",22.5174,23.3341,22.4834,22.9088,7946310.0],["2024-06-07",22.9088,23.1895,22.2878,22.4579,7998100.0],["2024-06-11",22.4579,22.7982,22.1261,22.4834,5217235.0],["2024-06-12",22.4834,22.483417510986328,21.8369,22.4494,7083300.0],["2024-06-13",22.4494,22.6329,21.427,21.6629,10893761.0],["2024-06-14",21.6629,22.3008,21.6629,22.1698,8701544.0],["2024-06-17",22.1698,23.5941,22.1523,22.5368,9525769.0],["2024-06-18",22.5368,22.7727,22.1523,22.4581,4604809.0],["2024-06-19",22.4581,22.5455,21.9163,21.9513,6116214.0],["2024-06-20",21.9513,22.0649,20.9551,21.226,11454411.0],["2024-06-21",21.226,21.5406,20.8677,20.9289,9221249.0],["2024-06-24",20.9289,20.9726,20.4745,20.5007,7390772.0],["2024-06-25",20.5007,20.7978,20.3259,20.4483,5421220.0],["2024-06-26",20.4483,20.8677,20.2298,20.7978,6459540.0],["2024-06-27",20.7978,20.8415,20.2298,20.2822,5539300.0],["2024-06-28",20.2822,20.4483,19.889,20.1948,7111610.0],["2024-07-01",20.1948,20.9726,20.0638,20.7628,6919129.0],["2024-07-02",20.7628,20.8502,20.3434,20.4483,6783125.0],["2024-07-03",20.4483,20.5269,20.0812,20.1861,4746880.0],["2024-07-04",20.1861,20.3172,19.8715,19.9676,5418372.0],["2024-07-08",19.9676,20.4046,19.8366,20.0987,5709757.0],["2024-07-09",20.0987,20.4745,19.9065,20.4046,5372631.0],["2024-07-10",20.4046,20.4046,19.653,19.7492,8677462.0],["2024-07-11",19.7492,20.1162,19.522,19.889,7125501.0],["2024-07-12",19.889,19.9938,19.6268,19.6356,4448197.0],["2024-07-15",19.6356,20.1249,19.4608,19.9676,6715060.0],["2024-07-16",19.9676,19.967634201049805,19.5919,19.6618,4443450.0],["2024-07-17",19.6618,19.9502,19.3122,19.8191,5922638.0],["2024-07-18",19.8191,20.256,19.6268,20.1861,7227113.0],["2024-07-19",20.1861,20.5356,20.0288,20.2298,5672068.0],["2024-07-22",20.2298,20.8677,19.9939,20.7192,8482478.0],["2024-07-23",20.7192,20.7716,19.7055,19.7317,8711181.0],["2024-07-24",19.7317,19.9327,19.3647,19.3909,6015751.0],["2024-07-25",19.3909,19.522,19.0064,19.1986,6062551.0],["2024-07-26",19.1986,19.487,18.8753,19.2948,5584993.0],["2024-07-29",19.2948,19.2948,18.8928,19.0064,4397384.0],["2024-07-30",19.0064,19.085,18.6219,18.8491,4593553.0],["2024-07-31",18.8491,19.8366,18.6394,19.8278,9871149.0],["2024-08-01",19.8278,20.2647,19.4608,19.6094,5594446.0],["2024-08-02",19.6094,20.0288,19.3996,19.522,4120044.0],["2024-08-05",19.522,20.0463,19.3734,19.5569,6491183.0],["2024-08-06",19.5569,20.0113,19.487,19.8366,4891576.0],["2024-08-07",19.8366,19.8803,19.522,19.6094,3145960.0],["2024-08-08",19.6094,19.9676,19.5569,19.854,4922060.0],["2024-08-09",19.854,20.0288,19.679262161254883,19.6793,3457720.0],["2024-08-12",19.6793,20.5094,19.6618,20.2385,7626740.0],["2024-08-13",20.2385,20.2647,19.6268,19.8278,6164600.0],["2024-08-14",19.8278,19.8977,19.5132,19.7317,3670268.0],["2024-08-15",19.7317,20.0812,19.5394,19.7404,4247521.0],["2024-08-16",19.7404,19.8453,19.5744,19.7666,3344262.0],["2024-08-19",19.7666,20.1249,19.7055,19.7492,4364667.0],["2024-08-20",19.7492,19.8191,19.3122,19.4521,3309220.0],["2024-08-21",19.4521,19.4958,19.085,19.1462,4004230.0],["2024-08-22",19.1462,19.4695,18.8316,19.3559,5398859.0],["2024-08-23",19.3559,19.9239,19.2336,19.4608,5616233.0],["2024-08-26",19.4608,19.5132,18.9452,19.0239,5404341.0],["2024-08-27",19.0239,19.023868560791016,18.0539,18.1762,11623099.0],["2024-08-28",18.1762,18.2898,17.8092,17.949,7339344.0],["2024-08-29",17.949,18.1937,17.783,18.0976,4479800.0],["2024-08-30",18.0976,18.7442,17.8442,18.3947,6844340.0],["2024-09-02",18.3947,18.394689559936523,17.9053,18.0626,5442473.0],["2024-09-03",18.0626,18.5782,18.0102,18.2636,4009184.0],["2024-09-04",18.2636,18.5957,18.1151,18.4296,3775960.0],["2024-09-05",18.4296,18.6481,18.3597,18.5345,3481800.0],["2024-09-06",18.5345,18.7005,18.4821,18.4996,2802055.0],["2024-09-09",18.4996,18.6132,18.0277,18.0888,3989260.0],["2024-09-10",18.0888,18.15,16.7868,16.848,15063779.0],["2024-09-11",16.848,16.847965240478516,16.0353,16.3673,14789936.0],["2024-09-12",16.3673,16.4809,15.878,16.0528,11122784.0],["2024-09-13",16.0528,16.4897,15.9566,16.079,7778414.0],["2024-09-18",16.079,16.6732,16.0091,16.6382,7530324.0],["2024-09-19",16.6382,17.0315,16.5159,16.8043,7150387.0],["2024-09-20",16.8043,17.0577,16.5596,17.0315,4999420.0],["2024-09-23",17.0315,17.3635,16.813,16.9441,5089654.0],["2024-09-24",16.9441,17.6956,16.8654,17.6432,7833610.0],["2024-09-25",17.6432,18.1675,17.643177032470703,17.9053,8571860.0],["2024-09-26",17.9053,18.5957,17.748,18.5957,8231630.0],["2024-09-27",18.5957,19.3822,18.595680236816406,19.2948,8452686.0],["2024-09-30",19.2948,20.8065,19.29476547241211,20.623,23271087.0],["2024-10-08",20.623,22.6766,20.256,21.1299,23646955.0],["2024-10-09",21.1299,21.1736,19.889,19.9152,16235960.0],["2024-10-10",19.9152,20.7014,19.7722,19.9688,10292504.0],["2024-10-11",19.9688,20.1922,19.4059,19.6382,9492280.0],["2024-10-14",19.6382,20.0582,19.1468,20.0135,8871849.0],["2024-10-15",20.0135,20.2726,19.5757,19.6025,8775630.0],["2024-10-16",19.6025,19.8437,19.3523,19.6025,5027875.0],["2024-10-17",19.6025,19.7812,19.12,19.1826,6470780.0],["2024-10-18",19.1826,19.9241,19.0128,19.5846,9387640.0],["2024-10-21",19.5846,20.3262,19.3434,20.0135,10048450.0],["2024-10-22",20.0135,20.7193,19.8616,20.5049,12546875.0],["2024-10-23",20.5049,20.63,20.219,20.5049,7810136.0],["2024-10-24",20.5049,20.63,20.1386,20.1832,6030557.0],["2024-10-25",20.1832,20.3173,19.7991,20.1386,7200069.0],["2024-10-28",20.1386,20.13857078552246,19.3166,19.8973,11740398.0],["2024-10-29",19.8973,19.897335052490234,19.2183,19.263,10696606.0],["2024-10-30",19.263,19.4685,18.8967,18.9949,7501703.0],["2024-10-31",18.9949,19.0396,18.718,18.8073,7792450.0],["2024-11-01",18.8073,18.9324,18.4321,18.6644,10473400.0],["2024-11-04",18.6644,19.129,18.664358139038086,18.9324,7670750.0],["2024-11-05",18.9324,19.1915,18.709,19.1826,10183300.0],["2024-11-06",19.1826,19.2362,18.8967,18.9681,11365892.0],["2024-11-07",18.9681,19.7276,18.8073,19.7276,15302337.0],["2024-11-08",19.7276,19.9509,19.3702,19.5131,12541940.0],["2024-11-11",19.5131,19.5668,19.0485,19.2987,9449570.0],["2024-11-12",19.2987,20.0135,19.2808,19.7008,17562770.0],["2024-11-13",19.7008,19.9063,19.3255,19.54,8118270.0],["2024-11-14",19.54,19.6829,19.1111,19.129,8705126.0],["2024-11-15",19.129,19.2808,18.9771,19.0039,4934336.0],["2024-11-18",19.0039,19.2451,18.8073,18.9413,7629894.0],["2024-11-19",18.9413,19.2719,18.8341,19.0575,4808164.0],["2024-11-20",19.0575,19.1647,18.9503,19.1468,5288950.0],["2024-11-21",19.1468,19.146831512451172,18.8699,19.0039,4690123.0],["2024-11-22",19.0039,19.0128,18.1372,18.1462,10792694.0],["2024-11-25",18.1462,18.298,17.9407,18.0568,5052630.0],["2024-11-26",18.0568,18.3785,18.0211,18.2266,4681609.0],["2024-11-27",18.2266,18.423126220703125,18.0032,18.4231,4898179.0],["2024-11-28",18.4231,18.423126220703125,17.9764,18.0389,7891518.0],["2024-11-29",18.0389,18.4857,17.9853,18.2087,7598690.0],["2024-12-02",18.2087,18.441,18.1551,18.3248,6038090.0],["2024-12-03",18.3248,18.5482,18.1819,18.4321,6118342.0],["2024-12-04",18.4321,18.8699,18.2891,18.8341,9746961.0],["2024-12-05",18.8341,18.834117889404297,18.4499,18.5393,5675207.0],["2024-12-06",18.5393,18.7716,18.4767,18.6822,5165489.0],["2024-12-09",18.6822,18.8252,18.4499,18.5035,5010430.0],["2024-12-10",18.5035,18.9235,18.3963,18.4499,9702540.0],["2024-12-11",18.4499,18.8073,18.441,18.7448,8890247.0],["2024-12-12",18.7448,19.1379,18.6822,19.1022,9966897.0],["2024-12-13",19.1022,19.12,18.7448,18.7805,8052258.0],["2024-12-16",18.7805,18.986,18.718,18.7626,5258362.0],["2024-12-17",18.7626,19.2272,18.6912,19.1647,11541412.0],["2024-12-18",19.1647,19.6382,19.164701461791992,19.2719,11032592.0],["2024-12-19",19.2719,19.5846,19.1379,19.254,7735231.0],["2024-12-20",19.254,19.7722,19.1558,19.4685,8706565.0],["2024-12-23",19.4685,19.5936,19.3345,19.3881,6505070.0],["2024-12-24",19.3881,19.4774,19.2272,19.4595,5631290.0],["2024-12-25",19.4595,19.7633,19.263,19.6472,6879543.0],["2024-12-26",19.6472,19.6561,19.1468,19.254,7774933.0],["2024-12-27",19.254,19.9152,19.1558,19.8527,12296034.0],["2024-12-30",19.8527,20.5049,19.8526611328125,20.0403,12335253.0],["2024-12-31",20.0403,20.6121,19.9599,20.2815,14425088.0],["2025-01-02",20.2815,21.2911,20.281522750854492,20.7193,20497024.0],["2025-01-03",20.7193,20.9784,20.3083,20.4245,13057799.0],["2025-01-06",20.4245,20.7104,19.8795,20.0492,14021872.0],["2025-01-07",20.0492,20.2279,19.7097,20.1922,8660846.0],["2025-01-08",20.1922,20.3619,19.7097,20.1475,7594450.0],["2025-01-09",20.1475,20.2279,19.6472,19.674,7030781.0],["2025-01-10",19.674,19.7365,19.3523,19.3523,5357050.0],["2025-01-13",19.3523,19.4863,19.1379,19.254,4788353.0],["2025-01-14",19.254,19.7544,19.1558,19.7097,7362632.0],["2025-01-15",19.7097,19.9956,19.5221,19.7633,5895259.0],["2025-01-16",19.7633,20.0045,19.5757,19.6918,4220927.0],["2025-01-17",19.6918,20.3262,19.5042,20.2815,7665153.0],["2025-01-20",20.2815,20.5585,20.1296,20.219,6226010.0],["2025-01-21",20.219,20.3351,19.9599,20.2368,3639810.0],["2025-01-22",20.2368,20.3351,19.9688,20.1207,3609100.0],["2025-01-23",20.1207,20.2994,19.9241,19.9688,5508900.0],["2025-01-24",19.9688,20.0314,19.5042,19.7186,5404087.0],["2025-01-27",19.7186,20.5942,19.71864128112793,20.4691,10917734.0],["2025-02-05",20.4691,20.6121,20.3262,20.496,6114930.0],["2025-02-06",20.496,20.49595069885254,19.9688,20.2368,6394812.0],["2025-02-07",20.2368,20.3262,20.0314,20.1743,6162384.0],["2025-02-10",20.1743,20.174306869506836,19.808,19.8169,8199178.0],["2025-02-11",19.8169,20.1296,19.7186,20.0403,6798629.0],["2025-02-12",20.0403,20.085,19.7991,19.8795,4380964.0],["2025-02-13",19.8795,20.0582,19.7722,19.8169,4264738.0],["2025-02-14",19.8169,20.21,19.816923141479492,20.1296,7049657.0],["2025-02-17",20.1296,20.1832,19.54,19.5757,10004903.0],["2025-02-18",19.5757,19.8616,19.4774,19.6472,5303940.0],["2025-02-19",19.6472,19.6472,19.4059,19.4863,6184355.0],["2025-02-20",19.4863,19.6918,19.1826,19.2451,7736935.0],["2025-02-21",19.2451,19.2987,18.8162,18.9413,9941104.0],["2025-02-24",18.9413,19.129,18.8073,18.852,8445058.0],["2025-02-25",18.852,18.8788,18.6108,18.6554,6114151.0],["2025-02-26",18.6554,18.986,18.655426025390625,18.9771,6242390.0],["2025-02-27",18.9771,19.2183,18.8609,19.1022,5845956.0],["2025-02-28",19.1022,19.5221,18.8788,19.0307,11127472.0],["2025-03-03",19.0307,19.531,18.986,19.397,10018909.0],["2025-03-04",19.397,19.5668,19.3077,19.4863,6846412.0],["2025-03-05",19.4863,19.665,19.3434,19.5936,5207979.0],["2025-03-06",19.5936,19.674,19.3077,19.4774,7882208.0],["2025-03-07",19.4774,19.9241,19.3702,19.8527,7443184.0],["2025-03-10",19.8527,20.085,19.7454,19.9688,4942830.0],["2025-03-11",19.9688,20.2011,19.7544,20.085,5107408.0],["2025-03-12",20.085,20.2637,19.9688,20.1207,5650293.0],["2025-03-13",20.1207,20.4602,20.1207,20.4155,10136226.0],["2025-03-14",20.4155,20.7283,20.1743,20.219,11160857.0],["2025-03-17",20.219,20.487,20.1832,20.1832,7935487.0],["2025-03-18",20.1832,20.2815,19.4953,19.7186,15952180.0],["2025-03-19",19.7186,19.8259,19.5489,19.5936,7355027.0],["2025-03-20",19.5936,19.9152,19.5489,19.8169,12176866.0],["2025-03-21",19.8169,20.2637,19.6382,19.9688,12447558.0],["2025-03-24",19.9688,20.4423,19.7901,20.21,11571853.0],["2025-03-25",20.21,20.3798,19.942,20.3709,8530665.0],["2025-03-26",20.3709,20.4245,20.1743,20.3351,5841305.0],["2025-03-27",20.3351,20.5049,20.2458,20.4423,5361703.0],["2025-03-28",20.4423,20.496,20.219,20.2637,4793268.0],["2025-03-31",20.2637,20.3709,20.0939,20.1028,6033321.0],["2025-04-01",20.1028,20.6032,20.1028,20.3977,7779253.0],["2025-04-02",20.3977,20.487,20.2726,20.353,4513050.0],["2025-04-03",20.353,20.7461,20.2458,20.63,7680005.0],["2025-04-07",20.63,20.63,19.263,19.9063,13750475.0],["2025-04-08",19.9063,20.2815,19.7722,20.1743,11213310.0],["2025-04-09",20.1743,20.7908,19.674,20.7193,13557584.0],["2025-04-10",20.7193,20.9069,20.4602,20.7372,9349788.0],["2025-04-11",20.7372,20.9516,20.5674,20.6836,6403340.0],["2025-04-14",20.6836,20.764,20.4781,20.5853,6807286.0],["2025-04-15",20.5853,21.175,20.4513,21.175,12637420.0],["2025-04-16",21.175,21.17498207092285,20.7461,20.9784,8386060.0],["2025-04-17",20.9784,21.0588,20.6925,20.764,7055500.0],["2025-04-18",20.764,20.8176,20.6032,20.6389,4970960.0],["2025-04-21",20.6389,20.8176,20.4602,20.5228,6485466.0],["2025-04-22",20.5228,20.8087,20.4781,20.7283,5806552.0],["2025-04-23",20.7283,20.7283,20.3709,20.4245,7853258.0],["2025-04-24",20.4245,20.9248,20.424476623535156,20.7014,7695736.0],["2025-04-25",20.7014,20.7819,20.4245,20.5138,4738700.0],["2025-04-28",20.5138,20.5942,20.1654,20.4781,6928415.0],["2025-04-29",20.4781,20.6121,20.2637,20.4513,5362920.0],["2025-04-30",20.4513,20.6032,20.353,20.4691,5693280.0],["2025-05-06",20.4691,20.5853,20.085,20.1475,11173855.0],["2025-05-07",20.1475,20.3709,20.147502899169922,20.3083,7564115.0],["2025-05-08",20.3083,20.308326721191406,20.085,20.2458,5414880.0],["2025-05-09",20.2458,20.4155,20.1564,20.3262,6951787.0],["2025-05-12",20.3262,20.3619,20.1028,20.1654,6942696.0],["2025-05-13",20.1654,20.2994,20.1296,20.219,4459196.0],["2025-05-14",20.219,20.621034622192383,20.0671,20.621,11795802.0],["2025-05-15",20.621,20.7283,20.5049,20.6568,6194686.0],["2025-05-16",20.6568,20.6746,20.4602,20.6389,3727033.0],["2025-05-19",20.6389,20.7908,20.5228,20.5317,4619700.0],["2025-05-20",20.5317,20.8891,20.53169059753418,20.8087,4910100.0],["2025-05-21",20.8087,20.9695,20.7461,20.9516,5353167.0],["2025-05-22",20.9516,20.951616287231445,20.6389,20.7461,5412466.0],["2025-05-23",20.7461,20.8891,20.6657,20.6657,4447071.0],["2025-05-26",20.6657,20.8087,20.3262,20.3709,5792780.0],["2025-05-27",20.3709,20.6032,20.3351,20.4066,3413700.0],["2025-05-28",20.4066,20.5228,20.3619,20.4334,3124544.0],["2025-05-29",20.4334,20.5674,20.3262,20.5585,4823668.0],["2025-05-30",20.5585,20.764,20.5228,20.6032,4178025.0],["2025-06-03",20.6032,21.0678,20.5138,21.041,6862398.0],["2025-06-04",21.041,21.0678,20.8444,20.9248,3959750.0],["2025-06-05",20.9248,21.0767,20.6121,20.6478,4432494.0],["2025-06-06",20.6478,20.9516,20.6478,20.7014,4304700.0],["2025-06-09",20.7014,20.9159,20.7014,20.8623,3487420.0],["2025-06-10",20.8623,21.041,20.7819,20.9516,4162806.0],["2025-06-11",20.9516,21.0588,20.7819,20.8444,4176517.0],["2025-06-12",20.8444,20.9248,20.7372,20.7729,3112481.0],["2025-06-13",20.7729,20.8801,20.4245,20.496,6595420.0],["2025-06-16",20.496,20.5942,20.2279,20.2458,6598230.0],["2025-06-17",20.2458,20.5585,20.2011,20.496,6846809.0],["2025-06-18",20.496,20.7014,20.3977,20.4066,5654031.0],["2025-06-19",20.4066,20.487,20.3351,20.4245,4116060.0],["2025-06-20",20.4245,20.5535,20.0189,20.2586,4193028.0],["2025-06-23",20.2586,20.3323,19.9544,20.0466,4045800.0],["2025-06-24",20.0466,20.1941,20.046585083007812,20.1203,3426528.0],["2025-06-25",20.1203,20.36,20.1111,20.3139,3229067.0],["2025-06-26",20.3139,20.3968,20.1941,20.3415,3537251.0],["2025-06-27",20.3415,20.4337,20.1664,20.1941,4008177.0],["2025-06-30",20.1941,20.2678,20.0742,20.1203,3865620.0],["2025-07-01",20.1203,20.1848,20.0466,20.1203,3793760.0],["2025-07-02",20.1203,20.2401,20.065,20.148,3754250.0],["2025-07-03",20.148,20.4153,20.147972106933594,20.2586,6004897.0],["2025-07-04",20.2586,20.2954,20.1848,20.2678,3706313.0],["2025-07-07",20.2678,20.3139,20.148,20.1756,3292852.0],["2025-07-08",20.1756,20.2862,20.1388,20.1756,3558300.0],["2025-07-09",20.1756,20.2678,20.1203,20.1756,3199146.0],["2025-07-10",20.1756,20.3047,20.1388,20.2862,3202580.0],["2025-07-11",20.2862,20.4153,20.2125,20.2586,4391841.0],["2025-07-14",20.2586,20.3507,20.2033,20.2586,3048369.0],["2025-07-15",20.2586,20.3231,20.1111,20.148,3745890.0],["2025-07-16",20.148,20.4153,20.147972106933594,20.406,5383764.0],["2025-07-17",20.406,20.5166,20.1756,20.2401,6143111.0],["2025-07-18",20.2401,20.3231,20.1572,20.3139,3953419.0],["2025-07-21",20.3139,20.3876,20.2309,20.3692,3685580.0],["2025-07-22",20.3692,20.5351,20.3507,20.5351,4750158.0],["2025-07-23",20.5351,20.618,20.3692,20.3876,6104901.0],["2025-07-24",20.3876,20.4982,20.36,20.4613,5264213.0],["2025-07-25",20.4613,20.6549,20.4153,20.4613,6640256.0],["2025-07-28",20.4613,20.5259,20.3139,20.3231,5904810.0],["2025-07-29",20.3231,20.4613,20.2033,20.3047,5409811.0],["2025-07-30",20.3047,20.7747,20.2309,20.5351,11541053.0],["2025-07-31",20.5351,20.5351,20.13875389099121,20.1388,7938366.0],["2025-08-01",20.1388,20.618,20.13875389099121,20.36,7545122.0],["2025-08-04",20.36,20.4982,20.2401,20.489,4845898.0],["2025-08-05",20.489,20.488990783691406,20.3047,20.4337,4120870.0],["2025-08-06",20.4337,20.4982,20.2862,20.3323,5289680.0],["2025-08-07",20.3323,20.3784,20.2586,20.2862,3909335.0],["2025-08-08",20.2862,20.3507,20.2309,20.2862,3122975.0],["2025-08-11",20.2862,20.3692,20.2401,20.3323,3574810.0],["2025-08-12",20.3323,20.4613,20.3047,20.3692,3838985.0],["2025-08-13",20.3692,20.3968,20.277,20.3415,4417592.0],["2025-08-14",20.3415,20.4798,20.2494,20.2586,5965402.0],["2025-08-15",20.2586,20.2862,20.148,20.2586,5869823.0],["2025-08-18",20.2586,20.4337,20.2033,20.3323,6138363.0],["2025-08-19",20.3323,20.4798,20.3323,20.3507,6081442.0],["2025-08-20",20.3507,20.4245,20.2862,20.4245,5071864.0],["2025-08-21",20.4245,20.6733,20.424474716186523,20.5535,8664748.0],["2025-08-22",20.5535,20.9498,20.4429,20.6088,13328160.0],["2025-08-25",20.6088,20.6457,20.5074,20.5719,8018448.0],["2025-08-26",20.5719,20.6918,20.5535,20.6457,8988630.0],["2025-08-27",20.6457,20.6641,20.3139,20.3231,8522782.0],["2025-08-28",20.3231,20.406,20.0097,20.2125,10239804.0],["2025-08-29",20.2125,20.2862,20.1111,20.148,6996312.0],["2025-09-01",20.148,20.2494,20.1019,20.2125,5295068.0],["2025-09-02",20.2125,20.2586,20.065,20.148,5983187.0],["2025-09-03",20.148,20.1664,19.9821,20.0097,4846054.0],["2025-09-04",20.0097,20.1111,19.9268,20.0927,5197750.0],["2025-09-05",20.0927,20.1664,20.0097,20.148,2796046.0],["2025-09-08",20.148,20.2401,20.0927,20.2125,4383708.0],["2025-09-09",20.2125,20.3323,20.148,20.3231,5675655.0],["2025-09-10",20.3231,20.3507,20.1848,20.2309,2845254.0],["2025-09-11",20.2309,20.2954,20.065,20.2586,3729147.0],["2025-09-12",20.2586,20.3784,20.1941,20.2033,3656702.0],["2025-09-15",20.2033,20.2033,20.0282,20.0927,4032597.0],["2025-09-16",20.0927,20.148,20.0558,20.1203,2228088.0],["2025-09-17",20.1203,20.2033,20.0282,20.1848,4600763.0],["2025-09-18",20.1848,20.2217,19.9083,19.9636,5653373.0],["2025-09-19",19.9636,19.9729,19.8899,19.9083,3269539.0],["2025-09-22",19.9083,20.1572,19.8991,20.0374,3792418.0],["2025-09-23",20.0374,20.037368774414062,19.8438,19.9636,3408066.0],["2025-09-24",19.9636,20.1848,19.9083,20.1664,4266732.0],["2025-09-25",20.1664,20.16640281677246,19.9821,20.1019,3207260.0],["2025-09-26",20.1019,20.101884841918945,19.9452,20.0927,3088417.0],["2025-09-29",20.0927,20.2401,20.092670440673828,20.2309,4260220.0],["2025-09-30",20.2309,20.277,20.1756,20.2125,3086037.0],["2025-10-09",20.2125,20.3231,20.1848,20.3139,5463198.0],["2025-10-10",20.3139,20.4521,20.2954,20.4337,6973492.0],["2025-10-13",20.4337,20.433691024780273,20.1037,20.2074,5139000.0],["2025-10-14",20.2074,20.5563,20.132,20.462,6677715.0],["2025-10-15",20.462,20.5657,20.3677,20.4337,3897800.0],["2025-10-16",20.4337,20.5657,20.396,20.5563,4762960.0],["2025-10-17",20.5563,20.6317,20.396,20.4526,4507624.0],["2025-10-20",20.4526,20.4903,20.1697,20.33,4642922.0],["2025-10-21",20.33,20.4903,20.2734,20.3771,3370302.0],["2025-10-22",20.3771,20.6034,20.3677,20.5091,3198219.0],["2025-10-23",20.5091,20.6034,20.4148,20.5563,3436972.0],["2025-10-24",20.5563,20.6129,20.3677,20.4054,3622520.0],["2025-10-27",20.4054,20.4431,20.1885,20.2262,7541895.0],["2025-10-28",20.2262,20.264,20.1508,20.1602,3745574.0],["2025-10-29",20.1602,20.2262,20.1037,20.1697,2814010.0],["2025-10-30",20.1697,20.2262,20.1319,20.1508,3308327.0],["2025-10-31",20.1508,20.2545,20.1131,20.1602,4291880.0],["2025-11-03",20.1602,20.2451,20.1225,20.2262,4132800.0],["2025-11-04",20.2262,20.2451,20.0942,20.1225,4515571.0],["2025-11-05",20.1225,20.122520446777344,19.9622,20.0094,4831152.0],["2025-11-06",20.0094,20.0377,19.8491,19.9999,6747820.0],["2025-11-07",19.9999,20.1131,19.9434,20.0942,5253294.0],["2025-11-10",20.0942,20.2545,19.9716,20.2451,5941600.0],["2025-11-11",20.2451,20.4148,20.1791,20.3583,6163647.0],["2025-11-12",20.3583,20.726,20.358257293701172,20.6506,11744789.0],["2025-11-13",20.6506,20.7071,20.4148,20.66,6521199.0],["2025-11-14",20.66,21.0089,20.5846,20.7637,10519417.0],["2025-11-17",20.7637,20.8297,20.4243,20.6694,6000989.0],["2025-11-18",20.6694,20.9429,20.6411,20.7449,4963153.0],["2025-11-19",20.7449,20.8486,20.6694,20.6883,4989410.0],["2025-11-20",20.6883,20.792,20.4808,20.5563,6294838.0],["2025-11-21",20.5563,20.7071,20.3771,20.4054,6133352.0],["2025-11-24",20.4054,20.5846,20.33,20.3771,3734000.0],["2025-11-25",20.3771,20.4431,20.1697,20.2357,5307600.0],["2025-11-26",20.2357,20.5751,20.235673904418945,20.5657,5307228.0],["2025-11-27",20.5657,20.7071,20.4431,20.6317,4145382.0],["2025-11-28",20.6317,20.6411,20.4054,20.4808,4062052.0],["2025-12-01",20.4808,21.669,20.480838775634766,21.3766,24142227.0],["2025-12-02",21.3766,21.9047,21.3389,21.6878,19250651.0],["2025-12-03",21.6878,21.8481,21.4709,21.8293,9438659.0],["2025-12-04",21.8293,21.999,21.6972,21.867,6705391.0],["2025-12-05",21.867,21.933,21.5652,21.6972,6606807.0],["2025-12-08",21.6972,21.8293,21.4615,21.7915,7804081.0],["2025-12-09",21.7915,22.4705,21.7538,22.131,11077433.0],["2025-12-10",22.131,22.7439,22.0178,22.6119,15133249.0],["2025-12-11",22.6119,23.14,22.5176,22.9608,17314115.0],["2025-12-12",22.9608,23.2908,22.6496,22.9891,30010290.0],["2025-12-15",22.9891,23.0834,22.5365,22.9325,10280041.0],["2025-12-16",22.9325,23.1588,22.7911,23.0551,7074361.0],["2025-12-17",23.0551,23.1494,22.8194,23.0174,6877244.0],["2025-12-18",23.0174,23.5549,22.9042,23.4323,6946350.0],["2025-12-19",23.4323,23.536,22.9042,23.2248,7160206.0],["2025-12-22",23.2248,23.4606,23.0551,23.3191,5406587.0],["2025-12-23",23.3191,23.4606,23.2154,23.2625,3829367.0],["2025-12-24",23.2625,23.3097,22.9136,23.1494,6354480.0],["2025-12-25",23.1494,23.2437,22.3479,22.395,7879965.0],["2025-12-26",22.395,22.7628,22.2442,22.2724,5446570.0],["2025-12-29",22.2724,22.4139,22.0839,22.2442,5341840.0],["2025-12-30",22.2442,22.4139,22.0933,22.1404,4855421.0],["2025-12-31",22.1404,22.2064,21.8481,21.8481,4209300.0],["2026-01-05",21.8481,21.9707,21.5935,21.7821,7305239.0],["2026-01-06",21.7821,21.8387,21.5747,21.6595,7415517.0],["2026-01-07",21.6595,21.735,21.5935,21.6124,5051190.0],["2026-01-08",21.6124,21.8764,21.5747,21.7821,7343075.0],["2026-01-09",21.7821,21.8104,21.4049,21.6407,7265126.0],["2026-01-12",21.6407,21.640666961669922,21.5181,21.5841,5421138.0],["2026-01-13",21.5841,21.7632,21.4521,21.4615,5809188.0],["2026-01-14",21.4615,21.5652,21.3295,21.3389,6432549.0],["2026-01-15",21.3389,21.6312,21.2635,21.4898,4222361.0],["2026-01-16",21.4898,21.5275,21.2163,21.2729,4438175.0],["2026-01-19",21.2729,21.5652,21.2446,21.3672,3702137.0],["2026-01-20",21.3672,21.602949142456055,21.2635,21.6029,4788774.0],["2026-01-21",21.6029,21.602949142456055,21.2729,21.3861,5550337.0],["2026-01-22",21.3861,21.4898,21.2729,21.4426,3801942.0],["2026-01-23",21.4426,22.1781,21.4332,22.1027,10100584.0],["2026-01-26",22.1027,23.1871,22.102712631225586,23.0928,14751834.0],["2026-01-27",23.0928,23.3757,22.6591,22.8099,7025743.0],["2026-01-28",22.8099,22.9797,22.5176,22.8665,6086518.0],["2026-01-29",22.8665,23.0834,22.7251,23.0551,5230562.0],["2026-01-30",23.0551,23.7623,22.8288,23.4417,8632279.0],["2026-02-02",23.4417,23.8377,23.1494,23.2531,8937881.0],["2026-02-03",23.2531,23.8566,23.2531,23.7623,7303261.0],["2026-02-04",23.7623,23.9226,23.5737,23.6397,4740161.0],["2026-02-05",23.6397,24.1961,23.5737,24.0263,6731298.0],["2026-02-06",24.0263,24.4129,23.7623,23.7623,7398771.0],["2026-02-09",23.7623,24.0452,23.4794,23.932,6090409.0],["2026-02-10",23.932,24.0263,23.668,23.7717,3273491.0],["2026-02-11",23.7717,24.2715,23.7717,23.9886,3802187.0],["2026-02-12",23.9886,24.0923,23.668,23.7434,4442410.0],["2026-02-13",23.7434,23.9226,23.4417,23.536,4231557.0],["2026-02-24",23.536,23.7434,23.432270050048828,23.4323,3214420.0],["2026-02-25",23.4323,23.8377,23.432270050048828,23.4606,3569434.0],["2026-02-26",23.4606,23.6114,23.3946,23.4323,2688741.0],["2026-02-27",23.4323,23.8094,23.404,23.4417,2785530.0],["2026-03-02",23.4417,23.8566,23.2531,23.7246,6386081.0],["2026-03-03",23.7246,24.1301,23.5926,23.7906,7013358.0],["2026-03-04",23.7906,23.998,23.2908,23.4417,5695902.0],["2026-03-05",23.4417,23.5643,23.1682,23.2531,4159914.0],["2026-03-06",23.2531,23.7434,23.253108978271484,23.4511,5129871.0],["2026-03-09",23.4511,23.7152,23.3003,23.668,5745006.0],["2026-03-10",23.668,24.2904,23.5831,24.2055,5347910.0],["2026-03-11",24.2055,24.3281,23.9603,24.2998,4157456.0],["2026-03-12",24.2998,24.4035,23.9603,24.0735,4489104.0],["2026-03-13",24.0735,24.1583,23.8094,23.8566,4801677.0],["2026-03-16",23.8566,23.9226,23.5926,23.7529,4248480.0],["2026-03-17",23.7529,24.0923,23.7246,24.0169,3851491.0],["2026-03-18",24.0169,24.3469,23.8094,24.2715,4125610.0],["2026-03-19",24.2715,24.3846,24.0829,24.1206,4531455.0],["2026-03-20",24.1206,26.1668,24.120620727539062,25.601,14154040.0],["2026-03-23",25.601,25.7048,24.2055,24.2904,14652286.0],["2026-03-24",24.2904,24.677,24.0075,24.1489,8108591.0],["2026-03-25",24.1489,24.6015,23.9697,24.5072,6227811.0],["2026-03-26",24.5072,24.6392,24.1395,24.3564,4992978.0],["2026-03-27",24.3564,24.4789,23.6869,24.3092,5022940.0],["2026-03-30",24.3092,25.3465,24.1961,25.2804,7315241.0],["2026-03-31",25.2804,25.4502,24.9976,25.1956,5469960.0],["2026-04-01",25.1956,25.3842,24.9033,25.2616,5714590.0],["2026-04-02",25.2616,25.6293,25.139,25.4596,6375903.0],["2026-04-03",25.4596,25.5916,25.1013,25.2804,6612364.0],["2026-04-07",25.2804,25.3936,24.5261,24.5638,6002128.0],["2026-04-08",24.5638,25.1862,24.563806533813477,24.8467,7200254.0],["2026-04-09",24.8467,25.2616,24.6581,25.0164,5028121.0],["2026-04-10",25.0164,25.016422271728516,24.4224,24.4789,5295263.0],["2026-04-13",24.4789,24.4884,24.0169,24.1395,4110600.0],["2026-04-14",24.1395,24.5638,24.064,24.4789,3548574.0],["2026-04-15",24.4789,25.3653,24.478940963745117,25.271,5051058.0],["2026-04-16",25.271,26.0725,25.1013,25.7236,5816455.0],["2026-04-17",25.7236,25.8839,25.271,25.4219,4249183.0],["2026-04-20",25.4219,25.8651,24.9316,25.6671,5786276.0],["2026-04-21",25.6671,26.1197,25.5068,25.7802,3820974.0],["2026-04-22",25.7802,26.1008,25.4125,25.8839,4428100.0],["2026-04-23",25.8839,25.883935928344727,25.1767,25.7519,5345407.0],["2026-04-24",25.7519,26.2423,25.5916,26.1102,5107889.0],["2026-04-27",26.1102,26.11024284362793,23.498275756835938,23.4983,14202461.0],["2026-04-28",23.4983,23.5549,22.5648,22.6213,8034052.0],["2026-04-29",22.6213,23.47,22.3479,22.6119,5330050.0],["2026-04-30",22.6119,22.6496,22.4516,22.5553,4423466.0],["2026-05-06",22.5553,22.7722,22.4422,22.5742,6987502.0],["2026-05-07",22.5742,22.9325,22.4516,22.8099,5284767.0],["2026-05-08",22.8099,22.9608,22.6213,22.7251,3565155.0],["2026-05-11",22.7251,22.7439,22.3856,22.6402,5581863.0],["2026-05-12",22.6402,22.6685,22.2536,22.3573,5341108.0],["2026-05-13",22.3573,22.9136,22.3196,22.6402,6299452.0],["2026-05-14",22.6402,22.7062,22.0839,22.0933,5206974.0],["2026-05-15",22.0933,22.1876,21.6407,21.6878,5949380.0],["2026-05-18",21.6878,21.7444,21.1881,21.2352,5665122.0],["2026-05-19",21.2352,21.5558,21.1692,21.4992,4584172.0],["2026-05-20",21.4992,21.669,21.2918,21.5747,5461507.0],["2026-05-21",21.5747,21.7161,21.2352,21.2446,5234376.0],["2026-05-22",21.2446,21.6878,20.9146,21.5181,6830172.0],["2026-05-25",21.5181,21.5841,21.1692,21.4992,4768935.0],["2026-05-26",21.4992,22.1781,21.4238,22.0367,4920842.0],["2026-05-27",22.0367,22.621334075927734,21.8764,22.6213,5175220.0],["2026-05-28",22.6213,22.7251,22.1876,22.3573,4367185.0],["2026-05-29",22.3573,23.7057,22.3196,23.6209,8626080.0],["2026-06-01",23.6209,24.5261,23.2154,24.4035,7920394.0],["2026-06-02",24.4035,24.9787,24.1866,24.5355,6400754.0],["2026-06-03",24.5355,24.7618,24.0923,24.611,4870151.0],["2026-06-04",24.611,24.8373,24.0546,24.0546,3388594.0],["2026-06-05",24.0546,24.9881,24.054615020751953,24.4412,3859340.0],["2026-06-08",24.4412,24.8938,24.3186,24.4789,4050107.0],["2026-06-09",24.4789,24.478940963745117,23.8849,24.1583,4294933.0],["2026-06-10",24.1583,24.15833854675293,23.7246,24.1112,3488138.0],["2026-06-11",24.1112,24.4884,23.4794,23.5737,4181200.0],["2026-06-12",23.5737,23.7717,23.1022,23.1588,5659728.0],["2026-06-15",23.1588,23.9886,22.9419,23.2908,6107548.0],["2026-06-16",23.2908,23.3191,22.7251,22.8476,4432420.0],["2026-06-17",22.8476,22.9608,22.5459,22.8759,2971063.0],["2026-06-18",22.8759,23.0739,22.7816,22.9231,3201075.0],["2026-06-22",22.9231,22.9426,22.16,22.8448,4721856.0],["2026-06-23",22.8448,23.422,22.7274,23.2753,3404220.0],["2026-06-24",23.2753,23.6764,22.5415,22.5904,4635772.0],["2026-06-25",22.5904,22.6981,22.0426,22.1208,2894034.0],["2026-06-26",22.1208,22.4535,21.8958,21.9349,2536521.0],["2026-06-29",21.9349,22.7372,21.4164,22.6589,4808964.0],["2026-06-30",22.6589,22.658918380737305,21.4751,21.5925,4224516.0],["2026-07-01",21.5925,22.1013,21.0446,22.023,4516165.0],["2026-07-02",22.023,22.4241,21.7882,22.2969,3478238.0],["2026-07-03",22.2969,22.835,22.2089,22.8057,3273913.0],["2026-07-06",22.8057,23.3829,22.2578,23.2557,4677004.0],["2026-07-07",23.2557,23.422,22.61,23.0405,2992500.0],["2026-07-08",23.0405,23.7743,22.7959,23.6275,4260149.0],["2026-07-09",23.6275,23.8525,23.1872,23.1872,3876600.0],["2026-07-10",23.1872,23.471,22.8546,23.0209,3227059.0],["2026-07-13",23.0209,24.3711,23.02091407775879,24.1656,7787709.0],["2026-07-14",24.1656,24.8309,23.7743,24.2341,6451048.0],["2026-07-15",24.2341,24.9483,24.0971,24.8798,6039546.0],["2026-07-16",24.8798,25.7016,24.6254,25.5744,6503430.0],["2026-07-17",25.5744,25.6527,24.66456413269043,24.6646,6012144.0],["2026-07-20",24.6646,25.4864,24.66456413269043,25.1831,6144805.0],["2026-07-21",25.1831,26.0832,25.0266,25.0461,8050427.0],["2026-07-22",25.0461,25.2222,24.2243,24.6548,6660441.0],["2026-07-23",24.6548,24.8407,24.3711,24.7037,3630961.0],["2026-07-24",24.7037,24.8015,24.146,24.1558,3075316.0],["2026-07-27",24.1558,24.7331,23.9699,24.4591,3777605.0],["2026-07-28",24.4591,24.7918,24.1362,24.7428,3915765.0],["2026-07-29",24.7428,25.731,24.6548,25.6625,5914037.0],["2026-07-30",25.6625,26.0245,25.2125,25.6918,5270520.0],["2026-07-31",25.6918,25.819034576416016,25.007,25.819,5076518.0],["2026-08-03",25.819,26.0832,25.3494,25.7897,5502603.0],["2026-08-04",25.7897,26.0245,25.369,25.4179,4244750.0],["2026-08-05",25.4179,25.6136,24.5961,24.7722,4888587.0],["2026-08-06",24.7722,24.7722,24.1949,24.4591,4488957.0],["2026-08-07",24.4591,24.5569,24.1265,24.2341,4677002.0],["2026-08-10",24.2341,24.8798,24.234085083007812,24.3221,6012500.0],["2026-08-11",24.3221,24.8309,24.0775,24.1069,5090314.0],["2026-08-12",24.1069,24.106897354125977,23.6373,23.6862,4663556.0],["2026-08-13",23.6862,23.8721,23.4318,23.559,5408931.0],["2026-08-14",23.559,23.6666,23.2655,23.2949,3563013.0],["2026-08-17",23.2949,23.3829,23.0405,23.2851,3311137.0],["2026-08-18",23.2851,23.4807,23.0894,23.1872,4224815.0],["2026-08-19",23.1872,23.6569,23.18723487854004,23.471,5734860.0],["2026-08-20",23.471,23.8917,23.4318,23.6764,6561313.0],["2026-08-21",23.6764,24.1069,23.2851,24.0873,6634102.0],["2026-08-24",24.0873,24.087331771850586,22.0132,22.0328,10867998.0],["2026-08-25",22.0328,22.7763,22.0132,22.6491,5323149.0],["2026-08-26",22.6491,23.2264,22.6491,22.9916,3467491.0],["2026-08-27",22.9916,23.5297,22.8839,23.5003,3987219.0],["2026-08-28",23.5003,23.7743,23.334,23.7547,3227199.0],["2026-08-31",23.7547,23.8232,23.334,23.3438,2819800.0],["2026-09-01",23.3438,23.5297,23.1677,23.2655,3905419.0],["2026-09-02",23.2655,23.2851,22.7078,22.7568,3993510.0],["2026-09-03",22.7568,23.1481,22.756755828857422,22.9231,3000190.0],["2026-09-04",22.9231,23.1383,22.8448,22.9329,2700775.0],["2026-09-07",22.9329,23.1285,22.6491,22.7176,4168262.0],["2026-09-08",22.7176,22.9818,22.717618942260742,22.7665,3391991.0],["2026-09-09",22.7665,22.766538619995117,22.5024,22.6198,7222602.0],["2026-09-10",22.6198,22.8644,22.5513,22.61,5242700.0],["2026-09-11",22.61,22.8,22.31,22.33,7091143.0],["2026-09-14",22.33,22.65,22.19,22.33,4936102.0]]}