{"t":"600483.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-03-04",4.4331,4.6636,4.4063,4.4331,15252703.0],["2010-03-05",4.4331,4.4492,4.2187,4.2776,12254190.0],["2010-03-08",4.2776,4.4492,4.277644157409668,4.3849,8080065.0],["2010-03-09",4.3849,4.417,4.2723,4.3795,5990630.0],["2010-03-10",4.3795,4.4385,4.3366,4.4277,6891510.0],["2010-03-11",4.4277,4.4385,4.2348,4.3044,6502609.0],["2010-03-12",4.3044,4.3366,4.1276,4.1329,6332162.0],["2010-03-15",4.1329,4.1758,4.0632,4.1544,5360661.0],["2010-03-16",4.1544,4.2187,4.0847,4.2133,5065871.0],["2010-03-17",4.2133,4.3205,4.1812,4.3152,7193959.0],["2010-03-18",4.3152,4.3259,4.2455,4.2884,5599631.0],["2010-03-19",4.2884,4.3152,4.224,4.2937,5129649.0],["2010-03-22",4.2937,4.3152,4.2133,4.2348,5630801.0],["2010-03-23",4.2348,4.2455,4.1329,4.1758,6015383.0],["2010-03-24",4.1758,4.208,4.1383,4.1597,4309246.0],["2010-03-25",4.1597,4.1651,4.0739,4.0793,6425302.0],["2010-03-26",4.0793,4.1544,4.0418,4.1329,3932501.0],["2010-03-29",4.1329,4.2133,4.09,4.1972,5360551.0],["2010-03-30",4.1972,4.2133,4.1436,4.1865,4270930.0],["2010-03-31",4.1865,4.1972,4.1168,4.1436,4355770.0],["2010-04-01",4.1436,4.208,4.1276,4.2026,6686659.0],["2010-04-02",4.2026,4.3366,4.1865,4.3259,12320952.0],["2010-04-06",4.3259,4.3634,4.2669,4.3152,6798304.0],["2010-04-07",4.3152,4.342,4.2455,4.2884,4797786.0],["2010-04-08",4.2884,4.3366,4.2348,4.3312,8057835.0],["2010-04-09",4.3312,4.3581,4.283,4.3527,8447293.0],["2010-04-12",4.3527,4.3795,4.2401,4.3044,6747240.0],["2010-04-13",4.3044,4.3259,4.0364,4.149,7699263.0],["2010-04-14",4.149,4.3152,4.1276,4.2884,5576903.0],["2010-04-15",4.2884,4.417,4.2187,4.3902,13489131.0],["2010-04-16",4.3902,4.390213966369629,4.2884,4.2991,6282251.0],["2010-04-19",4.2991,4.29908561706543,4.0364,4.0579,6313737.0],["2010-04-20",4.0579,4.1007,3.8756,3.9667,5153163.0],["2010-04-21",3.9667,4.1436,3.9453,4.1115,5774769.0],["2010-04-22",4.1115,4.2026,4.0257,4.1865,6390179.0],["2010-04-23",4.1865,4.4009,4.186515808105469,4.224,12331988.0],["2010-04-26",4.224,4.2240400314331055,4.0096,4.1007,5687561.0],["2010-04-27",4.1007,4.100748062133789,3.9024,3.9989,4690952.0],["2010-04-28",3.9989,4.015,3.9131,3.9882,3133167.0],["2010-04-29",3.9882,4.0203,3.763,3.7791,3383716.0],["2010-04-30",3.7791,3.8006,3.4789,3.5754,4055946.0],["2010-05-04",3.5754,3.5754244327545166,3.3771,3.5325,1887754.0],["2010-05-05",3.5325,3.6773,3.5111,3.6558,3663589.0],["2010-05-06",3.6558,3.6612,3.4736,3.4789,2913271.0],["2010-05-07",3.4789,3.5593,3.3771,3.5272,2321247.0],["2010-05-10",3.5272,3.5593,3.3824,3.4682,2097758.0],["2010-05-11",3.4682,3.5647,3.3556,3.3717,2330963.0],["2010-05-12",3.3717,3.4789,3.2967,3.3985,3256492.0],["2010-05-13",3.3985,3.4682,3.3396,3.4575,3338591.0],["2010-05-14",3.4575,3.4789,3.42,3.4468,1958296.0],["2010-05-17",3.4468,3.446772336959839,3.1037,3.1037,3678195.0],["2010-05-18",3.1037,3.1573,2.8946,3.0608,3435958.0],["2010-05-19",3.0608,3.1037,2.9965,3.093,3270157.0],["2010-05-20",3.093,3.4039,3.0929818153381348,3.4039,21391494.0],["2010-05-21",3.4039,3.4307,3.1144,3.4146,14534581.0],["2010-05-24",3.4146,3.6451,3.3449,3.5701,15533554.0],["2010-05-25",3.5701,3.5700626373291016,3.4039,3.4361,9524784.0],["2010-05-27",3.4361,3.5004,3.3342,3.4629,6954636.0],["2010-05-28",3.4629,3.5165,3.3771,3.3985,6135288.0],["2010-05-31",3.3985,3.42,3.1627,3.2002,4386881.0],["2010-06-01",3.2002,3.2163,3.0179,3.168,5198688.0],["2010-06-02",3.168,3.2377,3.0662,3.2324,3633294.0],["2010-06-03",3.2324,3.2592,3.1519,3.1573,3702519.0],["2010-06-04",3.1573,3.2056,3.093,3.2002,2915634.0],["2010-06-07",3.2002,3.2001922130584717,3.0823,3.1305,2941576.0],["2010-06-08",3.1305,3.227,3.0983,3.2163,3954152.0],["2010-06-09",3.2163,3.3717,3.216273069381714,3.286,6338237.0],["2010-06-10",3.286,3.3449,3.227,3.286,5342114.0],["2010-06-11",3.286,3.3235,3.2645,3.2752,3490371.0],["2010-06-17",3.2752,3.3235,3.2484,3.2484,2418130.0],["2010-06-18",3.2484,3.2967,3.0983,3.1037,3606918.0],["2010-06-24",3.1037,3.1037044525146484,2.9751,3.0715,9321141.0],["2010-06-25",3.0715,3.0715410709381104,2.9911,3.0072,4797673.0],["2010-06-28",3.0072,3.0179,2.841,2.8464,4358021.0],["2010-06-29",2.8464,2.8839,2.6588,2.6641,4643813.0],["2010-06-30",2.6641,2.8678,2.6641459465026855,2.7499,6333158.0],["2010-07-01",2.7499,2.749913215637207,2.6266,2.632,4015923.0],["2010-07-02",2.632,2.6319832801818848,2.4551,2.5784,4271893.0],["2010-07-05",2.5784,2.5837,2.4658,2.5516,1868310.0],["2010-07-06",2.5516,2.6695,2.5248,2.6641,3563807.0],["2010-07-07",2.6641,2.8357,2.6213,2.8196,7409162.0],["2010-07-08",2.8196,2.841,2.7231,2.7446,6863702.0],["2010-07-09",2.7446,2.8089,2.7231,2.7874,4470753.0],["2010-07-12",2.7874,2.841,2.7714,2.8196,4288169.0],["2010-07-13",2.8196,2.8196,2.7285,2.7606,3528865.0],["2010-07-14",2.7606,2.8091,2.7445,2.7768,2692636.0],["2010-07-15",2.7768,2.7929,2.7068,2.7122,2820062.0],["2010-07-16",2.7122,2.7337,2.6422,2.6961,2101782.0],["2010-07-19",2.6961,2.760634422302246,2.6369,2.7606,2292100.0],["2010-07-20",2.7606,2.949,2.7499,2.8952,9554565.0],["2010-07-21",2.8952,2.9651,2.8683,2.9597,7460685.0],["2010-07-22",2.9597,3.1212,2.9113,3.105,9655657.0],["2010-07-23",3.105,3.401,3.0136,3.3903,17507137.0],["2010-07-26",3.3903,3.5517,3.245,3.3364,25550418.0],["2010-07-27",3.3364,3.4064,3.2342,3.2611,10080703.0],["2010-07-28",3.2611,3.3042,3.1858,3.2826,9718631.0],["2010-07-29",3.2826,3.3095,3.2557,3.3042,8838796.0],["2010-07-30",3.3042,3.304151773452759,3.1965,3.245,6029803.0],["2010-08-02",3.245,3.2934,3.2288,3.288,6299532.0],["2010-08-03",3.288,3.3364,3.234193801879883,3.2342,8574875.0],["2010-08-04",3.2342,3.2557,3.1481,3.2342,5638885.0],["2010-08-05",3.2342,3.2772,3.2127,3.245,4486952.0],["2010-08-06",3.245,3.4871,3.2288,3.4387,12991217.0],["2010-08-09",3.4387,3.438685417175293,3.3472,3.4118,8583850.0],["2010-08-10",3.4118,3.4117789268493652,3.2288,3.2288,7783088.0],["2010-08-11",3.2288,3.2665,3.175,3.2503,3912160.0],["2010-08-12",3.2503,3.2665,3.1804,3.2073,2908016.0],["2010-08-13",3.2073,3.288,3.1911,3.2772,3337909.0],["2010-08-16",3.2772,3.347203254699707,3.2503,3.3472,4776240.0],["2010-08-17",3.3472,3.3795,3.3095,3.358,5195325.0],["2010-08-18",3.358,3.3795,3.2934,3.3257,4398270.0],["2010-08-19",3.3257,3.4064,3.2988,3.3795,7055817.0],["2010-08-20",3.3795,3.3794901371002197,3.245,3.2503,4836648.0],["2010-08-23",3.2503,3.3149,3.250337839126587,3.2772,2949555.0],["2010-08-24",3.2772,3.3311,3.245,3.3203,4247071.0],["2010-08-25",3.3203,3.3633,3.266481399536133,3.2665,3679187.0],["2010-08-26",3.2665,3.2934,3.2396,3.2826,2594592.0],["2010-08-27",3.2826,3.288,3.2342,3.2719,2596136.0],["2010-08-30",3.2719,3.363346576690674,3.271864414215088,3.3633,5955899.0],["2010-08-31",3.3633,3.4333,3.3418,3.4172,9148675.0],["2010-09-01",3.4172,3.4387,3.2611,3.358,6699048.0],["2010-09-02",3.358,3.4172,3.3364,3.3956,7041702.0],["2010-09-03",3.3956,3.4979,3.3633,3.4871,10603365.0],["2010-09-06",3.4871,3.5786,3.4441,3.5355,11800631.0],["2010-09-07",3.5355,3.5786,3.471,3.5355,6527155.0],["2010-09-08",3.5355,3.5625,3.4925,3.5302,5347175.0],["2010-09-09",3.5302,3.5678,3.3795,3.3956,7881487.0],["2010-09-10",3.3956,3.4333,3.3095,3.4118,4710070.0],["2010-09-13",3.4118,3.6862,3.4064,3.6539,12292599.0],["2010-09-14",3.6539,3.8584,3.5355,3.5786,13063059.0],["2010-09-15",3.5786,3.6593,3.4925,3.5625,7563060.0],["2010-09-16",3.5625,3.5624566078186035,3.3364,3.4118,6749389.0],["2010-09-17",3.4118,3.4656,3.3903,3.4064,3290859.0],["2010-09-20",3.4064,3.4172,3.3095,3.3795,3760487.0],["2010-09-21",3.3795,3.4064,3.3203,3.3472,2187039.0],["2010-09-27",3.3472,3.4225,3.3418,3.4172,2437041.0],["2010-09-28",3.4172,3.4172,3.3310582637786865,3.3311,3007167.0],["2010-09-29",3.3311,3.3956,3.3095,3.3311,2965881.0],["2010-09-30",3.3311,3.3849,3.3095,3.3741,1759351.0],["2010-10-08",3.3741,3.4602,3.3741092681884766,3.4387,3576696.0],["2010-10-11",3.4387,3.5086,3.4225,3.4817,5837755.0],["2010-10-12",3.4817,3.5409,3.4656,3.514,5186385.0],["2010-10-13",3.514,3.5409,3.4656,3.5033,6113346.0],["2010-10-14",3.5033,3.5032618045806885,3.3203,3.3311,6067167.0],["2010-10-15",3.3311,3.3687,3.2665,3.3042,4477954.0],["2010-10-18",3.3042,3.3149,3.1642,3.3042,5021551.0],["2010-10-19",3.3042,3.3903,3.2719,3.3903,4075069.0],["2010-10-20",3.3903,3.3903,3.2934,3.3311,4321382.0],["2010-10-21",3.3311,3.3903,3.2826,3.3849,5966763.0],["2010-10-22",3.3849,3.6486,3.3633,3.6378,17904542.0],["2010-10-25",3.6378,3.8907,3.5625,3.8154,19294628.0],["2010-10-26",3.8154,3.8584,3.7131,3.8208,18428784.0],["2010-10-27",3.8208,3.8208,3.7024,3.7831,18414067.0],["2010-10-28",3.7831,3.783092975616455,3.6001,3.7024,13582155.0],["2010-10-29",3.7024,3.7669,3.6001,3.6647,8245663.0],["2010-11-01",3.6647,3.7024,3.6217,3.6647,7922976.0],["2010-11-02",3.6647,3.7131,3.6378,3.697,8112109.0],["2010-11-03",3.697,3.7024,3.583981513977051,3.584,6449301.0],["2010-11-04",3.584,3.6324,3.583981513977051,3.6163,4916813.0],["2010-11-05",3.6163,3.6755,3.6055,3.6539,5830453.0],["2010-11-08",3.6539,3.7347,3.6539392471313477,3.7347,9645786.0],["2010-11-09",3.7347,3.7777,3.7131,3.7347,8493663.0],["2010-11-10",3.7347,3.7508,3.6378,3.7078,7827697.0],["2010-11-11",3.7078,3.7616,3.6378,3.6486,10077323.0],["2010-11-12",3.6486,3.6539,3.3311,3.3526,7678164.0],["2010-11-15",3.3526,3.4333,3.3418,3.4118,3351302.0],["2010-11-16",3.4118,3.5517,3.3687,3.4871,10359004.0],["2010-11-17",3.4871,3.5678,3.3795,3.4817,9014800.0],["2010-11-18",3.4817,3.8154,3.4548,3.7992,14831018.0],["2010-11-19",3.7992,3.9122,3.6916,3.8584,26242190.0],["2010-11-22",3.8584,4.0253,3.7185,3.9499,26191119.0],["2010-11-23",3.9499,4.1705,3.7669,4.0306,27537467.0],["2010-11-24",4.0306,4.1114,3.9015,3.9661,20153389.0],["2010-11-25",3.9661,3.9983,3.8261,3.8853,14519846.0],["2010-11-26",3.8853,4.036,3.8208,3.9876,15615094.0],["2010-11-29",3.9876,4.0253,3.8477,3.8907,10778664.0],["2010-11-30",3.8907,3.9069,3.5302,3.6163,11511106.0],["2010-12-01",3.6163,3.6647,3.5302,3.627,5794011.0],["2010-12-02",3.627,3.7024,3.6163,3.627,4971716.0],["2010-12-03",3.627,3.9876,3.5786,3.9876,18355987.0],["2010-12-06",3.9876,4.2889,3.9015,4.2244,38426893.0],["2010-12-07",4.2244,4.2889,4.0522,4.2297,30065682.0],["2010-12-08",4.2297,4.3858,3.9822,4.0575,29235440.0],["2010-12-09",4.0575,4.219,3.9392,4.1975,21158940.0],["2010-12-10",4.1975,4.2405,4.0522,4.1006,15162602.0],["2010-12-13",4.1006,4.262,4.0737,4.1813,13771071.0],["2010-12-14",4.1813,4.4988,4.1436,4.3535,26669425.0],["2010-12-15",4.3535,4.3804,4.2513,4.3643,13260674.0],["2010-12-16",4.3643,4.375,4.1867,4.2136,9227496.0],["2010-12-17",4.2136,4.213599681854248,4.0952,4.1813,6576688.0],["2010-12-20",4.1813,4.2782,3.9176,4.0414,9155117.0],["2010-12-21",4.0414,4.1598,3.9983,4.1329,6193271.0],["2010-12-22",4.1329,4.1867,4.0629,4.1706,6388389.0],["2010-12-23",4.1706,4.1921,3.9876,4.0199,4641876.0],["2010-12-24",4.0199,4.0253,3.8208,3.88,4947563.0],["2010-12-27",3.88,4.1705,3.8799571990966797,4.0091,11805002.0],["2010-12-28",4.0091,4.0199,3.7777,3.9338,5837200.0],["2010-12-29",3.9338,3.9822,3.8046,3.9445,5279136.0],["2010-12-30",3.9445,4.0791,3.9392,4.0091,7325151.0],["2010-12-31",4.0091,4.0468,3.9176,4.0253,6234582.0],["2011-01-04",4.0253,4.4289,3.9553,4.4289,27790854.0],["2011-01-05",4.4289,4.5526,4.3481,4.4773,35467289.0],["2011-01-06",4.4773,4.7087,4.3589,4.6764,41367444.0],["2011-01-07",4.6764,4.7087,4.5472,4.6656,35446456.0],["2011-01-10",4.6656,4.7733,4.5903,4.7033,39530912.0],["2011-01-11",4.7033,4.7356,4.5203,4.6387,26880519.0],["2011-01-12",4.6387,4.897,4.6011,4.8486,35285239.0],["2011-01-13",4.8486,4.848600387573242,4.515,4.7141,35857582.0],["2011-01-14",4.7141,4.8325,4.558,4.784,34863903.0],["2011-01-17",4.784,4.784024238586426,4.375,4.4611,25366383.0],["2011-01-18",4.4611,4.461143493652344,4.1813,4.2459,19021913.0],["2011-01-19",4.2459,4.445,4.1221,4.4342,21008924.0],["2011-01-20",4.4342,4.434236526489258,4.1329,4.1436,15925263.0],["2011-01-21",4.1436,4.3481,4.1221,4.2136,12455088.0],["2011-01-24",4.2136,4.332,4.1652,4.2405,14054662.0],["2011-01-25",4.2405,4.3643,3.88,3.9768,17800225.0],["2011-01-26",3.9768,3.9822,3.7239,3.9768,12206171.0],["2011-01-27",3.9768,4.0575,3.8584,4.0306,12077959.0],["2011-01-28",4.0306,4.149,3.9607,4.0844,10613155.0],["2011-01-31",4.0844,4.1759,4.0091,4.0575,10176250.0],["2011-02-01",4.0575,4.1867,4.0091,4.1706,9792945.0],["2011-02-09",4.1706,4.2244,4.0145,4.0791,11382816.0],["2011-02-10",4.0791,4.3589,4.0145,4.3105,14958894.0],["2011-02-11",4.3105,4.3266,4.2082,4.2782,12656854.0],["2011-02-14",4.2782,4.4342,4.2405,4.3428,13227129.0],["2011-02-15",4.3428,4.4342,4.2889,4.2997,12391501.0],["2011-02-16",4.2997,4.4934,4.2351,4.4719,16009136.0],["2011-02-17",4.4719,4.558,4.3966,4.4773,16617019.0],["2011-02-18",4.4773,4.5472,4.3428,4.3589,10705059.0],["2011-02-21",4.3589,4.4665,4.3051,4.4611,9290769.0],["2011-02-22",4.4611,4.5042,4.2028,4.2351,13832588.0],["2011-02-23",4.2351,4.3481,4.1975,4.3051,8888378.0],["2011-02-24",4.3051,4.6011,4.2459,4.5688,18415413.0],["2011-02-25",4.5688,4.7194,4.4504,4.4719,16114195.0],["2011-02-28",4.4719,4.5203,4.375,4.4611,10839115.0],["2011-03-01",4.4611,4.5311,4.4289,4.515,11040812.0],["2011-03-02",4.515,4.514956474304199,4.3535,4.4289,9300096.0],["2011-03-03",4.4289,4.628,4.4127,4.4988,17048262.0],["2011-03-04",4.4988,4.6011,4.4127,4.5526,11749004.0],["2011-03-07",4.5526,4.7087,4.5203,4.6979,16857735.0],["2011-03-08",4.6979,4.8325,4.628,4.7894,16170111.0],["2011-03-09",4.7894,4.8056,4.6818,4.8002,11914071.0],["2011-03-10",4.8002,4.800168991088867,4.5957,4.6118,11106157.0],["2011-03-11",4.6118,4.6925,4.5526,4.5688,10151131.0],["2011-03-14",4.5688,4.5957,4.4396,4.5957,8046135.0],["2011-03-15",4.5957,4.6118,4.3374,4.4289,10962112.0],["2011-03-16",4.4289,4.5688,4.4181,4.5472,7888312.0],["2011-03-17",4.5472,4.6549,4.4396,4.5795,11861740.0],["2011-03-18",4.5795,4.6387,4.5365,4.5742,6055897.0],["2011-03-21",4.5742,4.6011,4.3643,4.445,6901332.0],["2011-03-22",4.445,4.6818,4.375,4.671,12559528.0],["2011-03-23",4.671,4.8325,4.6387,4.784,17481314.0],["2011-03-24",4.784,4.8809,4.7302,4.7948,19281893.0],["2011-03-25",4.7948,5.263,4.7194,5.2253,35045654.0],["2011-03-28",5.2253,5.3544,5.01,5.2683,37525173.0],["2011-03-29",5.2683,5.2953,4.8486,4.9024,27305765.0],["2011-03-30",4.9024,4.9562,4.7625,4.784,16484434.0],["2011-03-31",4.784,4.8701,4.5849,4.6064,11518774.0],["2011-04-01",4.6064,4.7679,4.5742,4.7356,9248131.0],["2011-04-06",4.7356,4.854,4.7141,4.7625,9049961.0],["2011-04-07",4.7625,4.854,4.671,4.7356,11127239.0],["2011-04-08",4.7356,4.9401,4.6979,4.8917,11353975.0],["2011-04-11",4.8917,4.9939,4.8217,4.9132,12758929.0],["2011-04-12",4.9132,5.1069,4.8701,4.9455,12106534.0],["2011-04-13",4.9455,4.945464611053467,4.8109,4.9347,10826097.0],["2011-04-14",4.9347,5.0908,4.8647,5.0316,15458649.0],["2011-04-15",5.0316,5.0423,4.897,5.0047,11113117.0],["2011-04-18",5.0047,5.0585,4.8755,5.0369,13337041.0],["2011-04-19",5.0369,5.2791,4.9616,5.2092,29927367.0],["2011-04-20",5.2092,5.489,5.1392,5.4675,33710196.0],["2011-04-21",5.4675,5.4997,5.263,5.4782,26819716.0],["2011-04-22",5.4782,5.4782185554504395,5.1661,5.2522,26090649.0],["2011-04-25",5.2522,5.3491,5.1661,5.3222,23118239.0],["2011-04-26",5.3222,5.3706,5.0316,5.306,24958807.0],["2011-04-27",5.306,5.3706,5.1661,5.2737,25167927.0],["2011-04-28",5.2737,5.3114,5.1984,5.2361,28694694.0],["2011-04-29",5.2361,5.5428,5.1661,5.4406,37803009.0],["2011-05-03",5.4406,5.5912,5.2899,5.532,32547464.0],["2011-05-04",5.532,5.5751,4.977752685546875,4.9778,30738159.0],["2011-05-05",4.9778,4.977752685546875,4.5903,4.6656,19271129.0],["2011-05-06",4.6656,4.6656341552734375,4.4396,4.628,13504788.0],["2011-05-09",4.628,4.627964973449707,4.4827,4.5526,11077807.0],["2011-05-10",4.5526,4.6387,4.5096,4.6064,8933541.0],["2011-05-11",4.6064,4.6979,4.5903,4.6764,9813077.0],["2011-05-12",4.6764,4.676397323608398,4.4988,4.5042,12160064.0],["2011-05-13",4.5042,4.5688,4.3643,4.4719,10282885.0],["2011-05-16",4.4719,4.5257,4.4181,4.5042,6525325.0],["2011-05-17",4.5042,4.956227779388428,4.3804,4.9562,37454337.0],["2011-05-18",4.9562,4.9939,4.8271,4.897,26953507.0],["2011-05-19",4.897,4.9347,4.7571,4.8594,19114504.0],["2011-05-20",4.8594,4.8594,4.7194,4.8109,9992070.0],["2011-05-23",4.8109,4.9939,4.7033,4.8325,18727001.0],["2011-05-24",4.8325,4.967,4.5526,4.9616,16069055.0],["2011-05-26",4.9616,4.9724,4.7625,4.9562,26933444.0],["2011-05-27",4.9562,5.0423,4.5742,4.897,32613578.0],["2011-05-30",4.897,5.2092,4.6011,4.9778,36660019.0],["2011-05-31",4.9778,5.0316,4.7894,4.9239,16407573.0],["2011-06-01",4.9239,4.9401,4.6818,4.8217,16512928.0],["2011-06-02",4.8217,5.1284,4.6333,5.0477,39338171.0],["2011-06-03",5.0477,5.193,4.9724,5.1446,30880180.0],["2011-06-07",5.1446,5.2361,5.0316,5.08,20630361.0],["2011-06-08",5.08,5.2253,5.0316,5.1876,22254274.0],["2011-06-09",5.1876,5.2199,4.7087,4.7356,20845834.0],["2011-06-10",4.7356,4.735592365264893,4.375,4.4773,18658465.0],["2011-06-13",4.4773,4.477287769317627,4.2836,4.3697,8768593.0],["2011-06-14",4.3697,4.4719,4.3266,4.4127,7986410.0],["2011-06-15",4.4127,4.5042,4.3858,4.4181,6709630.0],["2011-06-16",4.4181,4.418092250823975,4.0898,4.0952,10956511.0],["2011-06-17",4.0952,4.1975,4.0145,4.0683,6115557.0],["2011-06-20",4.0683,4.1705,4.0253,4.1652,4978769.0],["2011-06-21",4.1652,4.2082,4.1006,4.1759,4068704.0],["2011-06-22",4.1759,4.2082,4.1275,4.1544,3676082.0],["2011-06-23",4.1544,4.2136,4.0306,4.1813,6005116.0],["2011-06-24",4.1813,4.3481,4.149,4.2728,7972902.0],["2011-06-27",4.2728,4.3697,4.2405,4.332,7365367.0],["2011-06-28",4.332,4.4773,4.2943,4.375,9618290.0],["2011-06-29",4.375,4.375041484832764,4.2459,4.2513,6840841.0],["2011-06-30",4.2513,4.3428,4.219,4.2889,5718910.0],["2011-07-01",4.2889,4.3589,4.2674,4.3105,5961338.0],["2011-07-04",4.3105,4.3858,4.3051,4.375,8869543.0],["2011-07-05",4.375,4.4073,4.332,4.375,7357257.0],["2011-07-06",4.375,4.3804,4.3105,4.3643,6284413.0],["2011-07-07",4.3643,4.4827,4.3212,4.4342,12427604.0],["2011-07-08",4.4342,4.4773,4.3858,4.4181,9566248.0],["2011-07-11",4.4181,4.4235,4.3428,4.4127,5512513.0],["2011-07-12",4.4127,4.412711143493652,4.1759,4.1921,8208223.0],["2011-07-13",4.1921,4.3266,4.1759,4.3158,6958528.0],["2011-07-14",4.3158,4.4833,4.2996,4.4455,13797589.0],["2011-07-15",4.4455,4.6399,4.4131,4.6129,18294248.0],["2011-07-18",4.6129,4.7426,4.5697,4.5967,17599583.0],["2011-07-19",4.5967,4.7318,4.5913,4.6669,17519743.0],["2011-07-20",4.6669,4.6994,4.6237,4.6723,7123841.0],["2011-07-21",4.6723,5.1261,4.5805,5.1099,54143260.0],["2011-07-22",5.1099,5.1531,5.0289,5.1099,35075777.0],["2011-07-25",5.1099,5.1747,5.0289,5.0613,23098835.0],["2011-07-26",5.0613,5.2773,4.9856,5.2395,32924264.0],["2011-07-27",5.2395,5.2881,5.1315,5.2395,26776887.0],["2011-07-28",5.2395,5.3043,5.1315,5.2449,38277591.0],["2011-07-29",5.2449,5.2773,5.0505,5.2233,34291796.0],["2011-08-01",5.2233,5.7257,5.1261,5.7149,62964584.0],["2011-08-02",5.7149,5.8229,5.461,5.7581,57936539.0],["2011-08-03",5.7581,5.7581,5.5474,5.7419,43021375.0],["2011-08-04",5.7419,5.741858005523682,5.2881,5.3097,40280398.0],["2011-08-05",5.3097,5.309733867645264,4.8128,4.8884,25512444.0],["2011-08-08",4.8884,4.8884124755859375,4.4023,4.4401,21769840.0],["2011-08-09",4.4401,4.6183,4.2186,4.5211,20306175.0],["2011-08-10",4.5211,4.7264,4.4941,4.6183,20168986.0],["2011-08-11",4.6183,4.7156,4.3699,4.6615,15943197.0],["2011-08-12",4.6615,4.9532,4.66154670715332,4.7912,21005013.0],["2011-08-15",4.7912,5.0451,4.7534,4.9208,18780295.0],["2011-08-16",4.9208,4.9424,4.721,4.7534,15341934.0],["2011-08-17",4.7534,4.8506,4.6886,4.6994,8726325.0],["2011-08-18",4.6994,4.6994,4.4887,4.4995,10647148.0],["2011-08-19",4.4995,4.6345,4.3483,4.5589,8737151.0],["2011-08-22",4.5589,4.6183,4.4185,4.4401,7437527.0],["2011-08-23",4.4401,4.6075,4.440082550048828,4.5859,7839079.0],["2011-08-24",4.5859,4.6886,4.5103,4.5481,7996953.0],["2011-08-25",4.5481,4.6886,4.5103,4.6453,8726108.0],["2011-08-26",4.6453,4.7426,4.6021,4.6669,7971580.0],["2011-08-29",4.6669,4.666947364807129,4.5049,4.5103,7065098.0],["2011-08-30",4.5103,4.5697,4.4671,4.4833,5581026.0],["2011-08-31",4.4833,4.5319,4.4077,4.4833,4051559.0],["2011-09-01",4.4833,4.5859,4.4617,4.5103,5165629.0],["2011-09-02",4.5103,4.510302543640137,4.3266,4.3429,5850314.0],["2011-09-05",4.3429,4.3428544998168945,4.1322,4.1538,5715697.0],["2011-09-06",4.1538,4.1808,4.0566,4.17,3499585.0],["2011-09-07",4.17,4.2672,4.170004844665527,4.2618,6749542.0],["2011-09-08",4.2618,4.2888,4.137595176696777,4.1376,4547280.0],["2011-09-09",4.1376,4.2132,4.1214,4.1538,3706994.0],["2011-09-13",4.1538,4.153800010681152,4.008,4.0782,3596200.0],["2011-09-14",4.0782,4.1484,3.9972,4.143,3994746.0],["2011-09-15",4.143,4.4509,4.1322,4.2564,10576632.0],["2011-09-16",4.2564,4.3104,4.1376,4.2294,5474959.0],["2011-09-19",4.2294,4.229422092437744,4.143,4.1592,3603927.0],["2011-09-20",4.1592,4.2726,4.1322,4.251,5129168.0],["2011-09-21",4.251,4.3591,4.2186,4.3321,5306182.0],["2011-09-22",4.3321,4.3321,4.1376,4.143,5797543.0],["2011-09-23",4.143,4.2402,4.0512,4.2078,4525010.0],["2011-09-26",4.2078,4.2348,4.089,4.1106,2539352.0],["2011-09-27",4.1106,4.1862,4.0674,4.1106,2874110.0],["2011-09-28",4.1106,4.1538,3.9431,3.9593,3420782.0],["2011-09-29",3.9593,3.9593441486358643,3.7001,3.7109,5659703.0],["2011-09-30",3.7109,3.7811,3.6785,3.7649,2698967.0],["2011-10-10",3.7649,3.8081,3.7055,3.7217,2041959.0],["2011-10-11",3.7217,3.8621,3.6515,3.6893,2447471.0],["2011-10-12",3.6893,3.8297,3.6298,3.8243,4324392.0],["2011-10-13",3.8243,3.9161,3.7919,3.8999,5273265.0],["2011-10-14",3.8999,3.9161,3.8243,3.8729,3713712.0],["2011-10-17",3.8729,3.9864,3.8621,3.9161,5069564.0],["2011-10-18",3.9161,3.9864,3.8675,3.8891,6875034.0],["2011-10-19",3.8891,3.9161,3.7163,3.7649,4498001.0],["2011-10-20",3.7649,3.7703,3.484,3.5326,4309927.0],["2011-10-21",3.5326,3.538,3.3922,3.4138,2743228.0],["2011-10-24",3.4138,3.511,3.3814,3.4732,2716503.0],["2011-10-25",3.4732,3.7109,3.4624,3.6947,7172967.0],["2011-10-27",3.6947,3.9323,3.6893,3.7811,9150065.0],["2011-10-28",3.7811,3.9431,3.7649,3.9323,9754004.0],["2011-10-31",3.9323,3.9864,3.8729,3.9431,5219459.0],["2011-11-01",3.9431,4.3375,3.8783,4.2618,20928459.0],["2011-11-02",4.2618,4.3158,4.1268,4.1808,23881659.0],["2011-11-03",4.1808,4.180807590484619,4.035,4.0566,14537269.0],["2011-11-04",4.0566,4.0782,3.9539,4.035,8134943.0],["2011-11-07",4.035,4.0782,4.008,4.0404,4231496.0],["2011-11-08",4.0404,4.0674,3.8999,3.9215,5127440.0],["2011-11-09",3.9215,3.9755,3.8459,3.9647,5277422.0],["2011-11-10",3.9647,3.964744806289673,3.8405,3.8459,4162913.0],["2011-11-11",3.8459,3.9215,3.8243,3.8729,3647092.0],["2011-11-14",3.8729,3.9809,3.8729186058044434,3.9485,4979581.0],["2011-11-15",3.9485,4.0512,3.9269,4.0512,6364577.0],["2011-11-16",4.0512,4.0674,3.8729,3.9053,5519736.0],["2011-11-17",3.9053,3.9269,3.8297,3.8405,3995847.0],["2011-11-18",3.8405,3.8405089378356934,3.6082,3.6569,5277269.0],["2011-11-21",3.6569,3.8081,3.6407,3.7811,3223974.0],["2011-11-22",3.7811,3.7810921669006348,3.6515,3.7163,1943917.0],["2011-11-23",3.7163,3.7379,3.667658805847168,3.6677,1572751.0],["2011-11-24",3.6677,3.6893,3.538,3.6407,1893925.0],["2011-11-25",3.6407,3.6947,3.6136,3.6298,1383049.0],["2011-11-28",3.6298,3.6407,3.5758,3.5812,2062524.0],["2011-11-29",3.5812,3.6677,3.5812344551086426,3.6623,2757110.0],["2011-11-30",3.6623,3.662257432937622,3.295,3.3652,5435324.0],["2011-12-01",3.3652,3.5056,3.365170955657959,3.4138,4099966.0],["2011-12-02",3.4138,3.4408,3.3652,3.3868,2576882.0],["2011-12-05",3.3868,3.403,3.2571,3.2679,1874637.0],["2011-12-06",3.2679,3.3706,3.2679,3.3274,2779223.0],["2011-12-07",3.3274,3.3706,3.2896,3.3598,2433585.0],["2011-12-08",3.3598,3.4192,3.3112,3.3868,2233663.0],["2011-12-09",3.3868,3.4084,3.3166,3.3436,2352482.0],["2011-12-12",3.3436,3.3868,3.2625,3.2787,1913111.0],["2011-12-13",3.2787,3.2787468433380127,3.1221,3.1329,2490602.0],["2011-12-14",3.1329,3.1653,3.0681,3.0735,1512938.0],["2011-12-15",3.0735,3.0734875202178955,2.933,2.9547,2646946.0],["2011-12-16",2.9547,3.0735,2.9439,3.0573,2017330.0],["2011-12-19",3.0573,3.1221,2.9817,3.1059,3138127.0],["2011-12-20",3.1059,3.1815,3.0843,3.1113,3467843.0],["2011-12-21",3.1113,3.1437,2.9655,2.9709,2119956.0],["2011-12-22",2.9709,2.970857858657837,2.8034,2.8628,2376099.0],["2011-12-23",2.8628,2.9438,2.8628,2.9276,1967617.0],["2011-12-26",2.9276,2.9601,2.8628,2.8682,1403351.0],["2011-12-27",2.8682,2.8682286739349365,2.771,2.7872,1958359.0],["2011-12-28",2.7872,2.7872045040130615,2.6576,2.7548,1903977.0],["2011-12-29",2.7548,2.8142,2.7278,2.7818,1960003.0],["2011-12-30",2.7818,2.8736,2.7548,2.8358,1957156.0],["2012-01-04",2.8358,2.9006,2.6846,2.7008,2713729.0],["2012-01-05",2.7008,2.7332,2.5603,2.7224,3471673.0],["2012-01-06",2.7224,2.722386360168457,2.636,2.7008,1297141.0],["2012-01-09",2.7008,2.8466,2.6738,2.825,2528596.0],["2012-01-10",2.825,3.0465,2.8142,2.9655,4908142.0],["2012-01-11",2.9655,3.0087,2.8898,2.9871,3990915.0],["2012-01-12",2.9871,3.0627,2.9547,3.0411,4262177.0],["2012-01-13",3.0411,3.0573,2.9006,2.9547,5054805.0],["2012-01-16",2.9547,3.0627,2.906,2.9763,4447361.0],["2012-01-17",2.9763,3.2031,2.9276,3.1707,6134632.0],["2012-01-18",3.1707,3.2571,3.1221,3.1653,8023546.0],["2012-01-19",3.1653,3.2085,3.1329,3.1491,4735389.0],["2012-01-20",3.1491,3.2571,3.1491,3.1923,3998238.0],["2012-01-30",3.1923,3.2301,3.1545,3.1761,2438952.0],["2012-01-31",3.1761,3.3166,3.176117181777954,3.3112,8197276.0],["2012-02-01",3.3112,3.4192,3.2517,3.3814,10350434.0],["2012-02-02",3.3814,3.4084,3.2896,3.3598,7894786.0],["2012-02-03",3.3598,3.5866,3.3274,3.5002,12790628.0],["2012-02-06",3.5002,3.511,3.3814,3.403,9358232.0],["2012-02-07",3.403,3.4192,3.2841,3.3382,5601571.0],["2012-02-08",3.3382,3.592,3.3112,3.565,17600950.0],["2012-02-09",3.565,3.565030336380005,3.4462,3.511,15469499.0],["2012-02-10",3.511,3.5110154151916504,3.3652,3.3706,23849815.0],["2012-02-13",3.3706,3.3868,3.2896,3.3814,19344091.0],["2012-02-14",3.3814,3.3868,3.3112,3.349,6936237.0],["2012-02-15",3.349,3.4246,3.3274,3.403,11814900.0],["2012-02-16",3.403,3.4192,3.322,3.3544,7727287.0],["2012-02-17",3.3544,3.3814,3.3112,3.322,4751461.0],["2012-02-20",3.322,3.376,3.3166,3.3328,6569343.0],["2012-02-21",3.3328,3.3598,3.2733,3.349,6367813.0],["2012-02-22",3.349,3.4354,3.322,3.403,14663573.0],["2012-02-23",3.403,3.43,3.3598,3.3868,9689215.0],["2012-02-24",3.3868,3.4192,3.3598,3.4084,10024241.0],["2012-02-27",3.4084,3.4732,3.3814,3.3868,12074998.0],["2012-02-28",3.3868,3.3868,3.2841,3.3058,9480664.0],["2012-02-29",3.3058,3.3058,3.2409,3.2517,5680464.0],["2012-03-01",3.2517,3.3004,3.2409,3.2733,3457295.0],["2012-03-02",3.2733,3.3814,3.2733,3.3598,7112758.0],["2012-03-05",3.3598,3.484,3.3597707748413086,3.457,18040506.0],["2012-03-06",3.457,3.4732,3.3976,3.4138,9636281.0],["2012-03-07",3.4138,3.7109,3.3382,3.6893,25692709.0],["2012-03-08",3.6893,3.7595,3.5704,3.6731,35175783.0],["2012-03-09",3.6731,3.6730613708496094,3.5488,3.5704,21804409.0],["2012-03-12",3.5704,3.5974,3.4948,3.5542,10870886.0],["2012-03-13",3.5542,3.6028,3.5326,3.5488,8818247.0],["2012-03-14",3.5488,3.5812,3.2409,3.2841,17106178.0],["2012-03-15",3.2841,3.3274,3.1059,3.1329,10317000.0],["2012-03-16",3.1329,3.2139,3.1221,3.2031,6456880.0],["2012-03-19",3.2031,3.3112,3.1977,3.3004,5926846.0],["2012-03-20",3.3004,3.3003532886505127,3.1923,3.2031,5546465.0],["2012-03-21",3.2031,3.2409,3.1437,3.2355,4404903.0],["2012-03-22",3.2355,3.2517,3.1707,3.2085,3996456.0],["2012-03-23",3.2085,3.2085258960723877,3.0735,3.1059,4528715.0],["2012-03-26",3.1059,3.1383,3.0843,3.1329,2586363.0],["2012-03-27",3.1329,3.1599,3.0735,3.1059,2629114.0],["2012-03-28",3.1059,3.1059,2.8898,2.9222,5193929.0],["2012-03-29",2.9222,2.9763,2.8574,2.9493,5499178.0],["2012-03-30",2.9493,3.0735,2.9384,3.0087,6383318.0],["2012-04-05",3.0087,3.0573,2.9871,3.0465,5357215.0],["2012-04-06",3.0465,3.0897,3.0141,3.0735,4350169.0],["2012-04-09",3.0735,3.1545,3.0249,3.1221,5911287.0],["2012-04-10",3.1221,3.1545,3.0303,3.1329,3484308.0],["2012-04-11",3.1329,3.1383,3.0573,3.1005,4323594.0],["2012-04-12",3.1005,3.1599,3.0897,3.1329,4726139.0],["2012-04-13",3.1329,3.2787,3.1167,3.2031,7682558.0],["2012-04-16",3.2031,3.2301,3.1437,3.1923,3059326.0],["2012-04-17",3.1923,3.2463,3.1599,3.1923,5347928.0],["2012-04-18",3.1923,3.2841,3.1923,3.2625,10592933.0],["2012-04-19",3.2625,3.2679,3.2031,3.2409,6208672.0],["2012-04-20",3.2409,3.2841,3.2031,3.2679,7310954.0],["2012-04-23",3.2679,3.3004,3.1653,3.1869,8148566.0],["2012-04-24",3.1869,3.2085,2.9979,3.1437,5946708.0],["2012-04-25",3.1437,3.322,3.1005,3.2841,11566035.0],["2012-04-26",3.2841,3.3274,3.2409,3.2679,8318261.0],["2012-04-27",3.2679,3.3652,3.2193,3.349,11636196.0],["2012-05-02",3.349,3.6731,3.2733,3.6407,32838672.0],["2012-05-03",3.6407,3.7001,3.5056,3.6244,34335905.0],["2012-05-04",3.6244,3.6244468688964844,3.484,3.5596,26480673.0],["2012-05-07",3.5596,3.8135,3.457,3.7541,37973861.0],["2012-05-08",3.7541,3.7649,3.6461,3.7055,28168093.0],["2012-05-09",3.7055,3.8729,3.5704,3.8297,41555329.0],["2012-05-10",3.8297,3.8945,3.7163,3.7973,35401914.0],["2012-05-11",3.7973,3.8135,3.6461,3.7487,25589080.0],["2012-05-14",3.7487,3.9864,3.6731,3.8351,33296374.0],["2012-05-15",3.8351,3.8351073265075684,3.6785,3.7649,10000757.0],["2012-05-16",3.7649,3.7811,3.6136,3.7109,19336933.0],["2012-05-17",3.7109,3.7649,3.5704,3.6407,16419569.0],["2012-05-18",3.6407,3.6623,3.3814,3.403,13684997.0],["2012-05-21",3.403,3.402982473373413,3.2571,3.2787,7387502.0],["2012-05-22",3.2787,3.3382,3.2787,3.3112,4659231.0],["2012-05-23",3.3112,3.3436,3.2031,3.2409,6358498.0],["2012-05-24",3.2409,3.2679,3.1977,3.2301,4874148.0],["2012-05-28",3.2301,3.2625,3.0951,3.2517,5370943.0],["2012-05-29",3.2517,3.2896,3.2247,3.2841,7377162.0],["2012-05-30",3.2841,3.3004,3.2355,3.2733,4958500.0],["2012-05-31",3.2733,3.2896,3.2355,3.2517,4095799.0],["2012-06-01",3.2517,3.2733,3.1869,3.1923,5272108.0],["2012-06-04",3.1923,3.192322015762329,2.9979,3.0087,5299498.0],["2012-06-05",3.0087,3.0573,3.008668899536133,3.0357,3021683.0],["2012-06-06",3.0357,3.0735,2.9979,3.0195,2599220.0],["2012-06-07",3.0195,3.0627,2.9709,2.9817,2296580.0],["2012-06-08",2.9817,3.0249,2.9601,2.9709,2340469.0],["2012-06-11",2.9709,3.0411,2.970857858657837,3.0411,3175941.0],["2012-06-12",3.0411,3.0410780906677246,2.9709,2.9871,2094228.0],["2012-06-13",2.9871,3.0465,2.9763,3.0357,2530348.0],["2012-06-14",3.0357,3.0843,3.0141,3.0249,2717016.0],["2012-06-15",3.0249,3.0735,3.0141,3.0573,2414279.0],["2012-06-18",3.0573,3.1113,3.0465,3.0897,2600663.0],["2012-06-19",3.0897,3.0951,3.0249,3.0357,2730114.0],["2012-06-20",3.0357,3.0573,2.9763,3.0033,2613189.0],["2012-06-21",3.0033,3.003267765045166,2.8736,2.9006,3720252.0],["2012-06-25",2.9006,2.9114,2.8034,2.8142,2647281.0],["2012-06-26",2.8142,2.8574,2.7872,2.8358,1435340.0],["2012-06-27",2.8358,2.8682,2.798,2.8142,1656591.0],["2012-06-28",2.8142,2.8358,2.7224,2.7332,2276430.0],["2012-06-29",2.7332,2.7602,2.6738,2.7548,1571416.0],["2012-07-02",2.7548,2.8034,2.7547950744628906,2.771,1540627.0],["2012-07-03",2.771,2.8088,2.7656,2.7764,1193673.0],["2012-07-04",2.7764,2.8088,2.7547950744628906,2.7548,1184950.0],["2012-07-05",2.7548,2.7656,2.6306,2.6468,1748880.0],["2012-07-06",2.6468,2.7116,2.609,2.7062,2531239.0],["2012-07-09",2.7062,2.7062,2.5927,2.5982,1977946.0],["2012-07-10",2.5982,2.6468,2.5711,2.6252,1634984.0],["2012-07-11",2.6252,2.7008,2.6198,2.6792,1727519.0],["2012-07-12",2.6792,2.7278,2.663,2.7224,2158447.0],["2012-07-13",2.7224,2.7386,2.684575080871582,2.6846,1410021.0],["2012-07-16",2.6846,2.7287,2.5743,2.5798,1744685.0],["2012-07-17",2.5798,2.7066,2.5413,2.6515,1839342.0],["2012-07-18",2.6515,2.6901,2.635,2.6846,1534066.0],["2012-07-19",2.6846,2.7562,2.6735,2.7507,2681133.0],["2012-07-20",2.7507,2.8279,2.7342,2.7893,3759064.0],["2012-07-23",2.7893,2.8058,2.7011,2.7562,3087601.0],["2012-07-24",2.7562,2.8444,2.7452,2.8224,3611379.0],["2012-07-25",2.8224,2.8279,2.734187126159668,2.7342,2596205.0],["2012-07-26",2.7342,2.7452,2.646,2.6515,1672060.0],["2012-07-27",2.6515,2.6956,2.635,2.6515,1279237.0],["2012-07-30",2.6515,2.6791,2.5247,2.5578,1595842.0],["2012-07-31",2.5578,2.5578,2.4145,2.4531,1941013.0],["2012-08-01",2.4531,2.5192,2.4530513286590576,2.4861,1036954.0],["2012-08-02",2.4861,2.4972,2.4365,2.4475,1096010.0],["2012-08-03",2.4475,2.5082,2.442,2.5082,1383743.0],["2012-08-06",2.5082,2.5854,2.4861,2.5798,1573767.0],["2012-08-07",2.5798,2.6736,2.5688,2.6405,1757826.0],["2012-08-08",2.6405,2.657,2.6019,2.635,2361450.0],["2012-08-09",2.635,2.6846,2.5909,2.6736,2304165.0],["2012-08-10",2.6736,2.8058,2.6735,2.7232,4189421.0],["2012-08-13",2.7232,2.7231624126434326,2.5854,2.5964,2491199.0],["2012-08-14",2.5964,2.6074,2.4861,2.5909,2563724.0],["2012-08-15",2.5909,2.6019,2.5578,2.5743,1475003.0],["2012-08-16",2.5743,2.5798,2.5302,2.5523,1000641.0],["2012-08-17",2.5523,2.5688,2.5027,2.5247,1164788.0],["2012-08-20",2.5247,2.563300848007202,2.4916,2.5633,839319.0],["2012-08-21",2.5633,2.6074,2.5357,2.5909,1500409.0],["2012-08-22",2.5909,2.6129,2.5302,2.5523,1470012.0],["2012-08-23",2.5523,2.5964,2.5413,2.5798,1466242.0],["2012-08-24",2.5798,2.579838275909424,2.4972,2.5027,1744325.0],["2012-08-27",2.5027,2.5082,2.4255,2.4365,1208265.0],["2012-08-28",2.4365,2.4916,2.4365,2.4696,782739.0],["2012-08-29",2.4696,2.4696,2.4255,2.4365,1191447.0],["2012-08-30",2.4365,2.4586,2.3704,2.3979,1187028.0],["2012-08-31",2.3979,2.4586,2.3593,2.4255,1244033.0],["2012-09-03",2.4255,2.5082,2.4145,2.5027,2274552.0],["2012-09-04",2.5027,2.5082,2.442,2.4531,1564121.0],["2012-09-05",2.4531,2.4641,2.4255,2.4475,1350627.0],["2012-09-06",2.4475,2.4972,2.447538375854492,2.4806,1227606.0],["2012-09-07",2.4806,2.5964,2.4806137084960938,2.5798,3506947.0],["2012-09-10",2.5798,2.6901,2.5633,2.6736,4475058.0],["2012-09-11",2.6736,2.8279,2.6184,2.7728,10360925.0],["2012-09-12",2.7728,2.883,2.7452,2.8775,12697895.0],["2012-09-13",2.8775,3.1642,2.8334,3.109,33691461.0],["2012-09-14",3.109,3.1862,3.0098,3.1256,31972701.0],["2012-09-17",3.1256,3.1311,2.9767,3.0043,9212754.0],["2012-09-18",3.0043,3.3075,2.9492,3.2193,51422247.0],["2012-09-20",3.2193,3.219285011291504,2.9878,3.1366,19556334.0],["2012-09-21",3.1366,3.2799,3.0153,3.2634,46347623.0],["2012-09-24",3.2634,3.3516,3.1311,3.2909,30297826.0],["2012-09-25",3.2909,3.290947914123535,2.9933,3.0649,39026613.0],["2012-09-26",3.0649,3.064936399459839,2.8279,2.9657,15960740.0],["2012-09-27",2.9657,2.9657113552093506,2.8555,2.9326,15907568.0],["2012-09-28",2.9326,2.9602,2.872,2.9271,9815193.0],["2012-10-08",2.9271,3.1476,2.8665,3.1366,41555454.0],["2012-10-09",3.1366,3.2248,3.0594,3.2027,47039314.0],["2012-10-10",3.2027,3.335,3.1201,3.2854,47760746.0],["2012-10-11",3.2854,3.3791,3.2083,3.2744,42819427.0],["2012-10-12",3.2744,3.4067,3.1531,3.3075,35827212.0],["2012-10-15",3.3075,3.4012,3.2468,3.2579,29559858.0],["2012-10-16",3.2579,3.4949,3.2027,3.4343,59188834.0],["2012-10-17",3.4343,3.4894,3.3295,3.4288,43830319.0],["2012-10-18",3.4288,3.4673,3.3571,3.3791,39927711.0],["2012-10-19",3.3791,3.4012,3.313,3.3571,26690849.0],["2012-10-22",3.3571,3.5831,3.2909,3.5059,55806398.0],["2012-10-23",3.5059,3.5996,3.3902,3.4398,41872182.0],["2012-10-24",3.4398,3.4508,3.3571,3.3847,26595319.0],["2012-10-25",3.3847,3.4398,3.2027,3.3957,29579191.0],["2012-10-26",3.3957,3.4122,3.3129971027374268,3.313,11653851.0],["2012-10-29",3.313,3.3626,3.2634,3.313,10656165.0],["2012-10-30",3.313,3.4232,3.2854,3.3847,23893907.0],["2012-10-31",3.3847,3.4894,3.324,3.4343,50366829.0],["2012-11-01",3.4343,3.5004,3.3902,3.4343,52177329.0],["2012-11-02",3.4343,3.4508,3.2413,3.3075,28516072.0],["2012-11-05",3.3075,3.3626,3.2799,3.3406,17026387.0],["2012-11-06",3.3406,3.3516,3.1421,3.324,17250751.0],["2012-11-07",3.324,3.3957,3.2634,3.3461,40818460.0],["2012-11-08",3.3461,3.3681,3.2524,3.302,21490706.0],["2012-11-09",3.302,3.4729,3.0925,3.4343,40218266.0],["2012-11-12",3.4343,3.6934,3.3461,3.6603,56949751.0],["2012-11-13",3.6603,3.6603,3.5225,3.5886,38284446.0],["2012-11-14",3.5886,3.6658,3.5335,3.6052,41585100.0],["2012-11-15",3.6052,3.6107,3.4729,3.528,37850737.0],["2012-11-16",3.528,3.5555,3.4012,3.5335,20828199.0],["2012-11-19",3.5335,3.5941,3.4508,3.55,22851546.0],["2012-11-20",3.55,3.5996,3.3902,3.4839,42355593.0],["2012-11-21",3.4839,3.4894,3.2413,3.3902,30996122.0],["2012-11-22",3.3902,3.4177,3.2413,3.3902,25109293.0],["2012-11-23",3.3902,3.4343,3.3295,3.3902,25357270.0],["2012-11-26",3.3902,3.4288,3.302,3.313,31468936.0],["2012-11-27",3.313,3.3295,3.1586,3.2358,12467959.0],["2012-11-28",3.2358,3.235822916030884,3.1531,3.1972,18310518.0],["2012-11-29",3.1972,3.2799,3.1531,3.2579,37047626.0],["2012-11-30",3.2579,3.313,3.1862,3.2799,31253456.0],["2012-12-03",3.2799,3.335,3.2248,3.2524,28030960.0],["2012-12-04",3.2524,3.2524,3.0043,3.0815,31862490.0],["2012-12-05",3.0815,3.1586,2.9381,3.1201,30538723.0],["2012-12-06",3.1201,3.120060920715332,2.9657,2.9712,13552045.0],["2012-12-07",2.9712,2.9767,2.8389,2.9161,18198793.0],["2012-12-10",2.9161,3.0043,2.894,3.0043,14144759.0],["2012-12-11",3.0043,3.1972,2.9822,3.0704,20975463.0],["2012-12-12",3.0704,3.1201,2.9767,3.0098,10212523.0],["2012-12-13",3.0098,3.0263,2.872,2.8775,9367777.0],["2012-12-14",2.8775,2.9933,2.8499,2.9712,10609250.0],["2012-12-17",2.9712,3.098,2.9712233543395996,3.0208,11175321.0],["2012-12-18",3.0208,3.0539,2.9878,2.9988,9984994.0],["2012-12-19",2.9988,3.0539,2.9712,3.0429,8077732.0],["2012-12-20",3.0429,3.1697,3.0208,3.1531,16224867.0],["2012-12-21",3.1531,3.1697,3.0704,3.076,10999589.0],["2012-12-24",3.076,3.087,3.0043,3.0208,7272136.0],["2012-12-25",3.0208,3.098,2.9822,3.0815,9595991.0],["2012-12-26",3.0815,3.1035,3.0208,3.0815,11250571.0],["2012-12-27",3.0815,3.109,3.0374,3.076,10293686.0],["2012-12-28",3.076,3.1421,3.0704,3.1145,10382746.0],["2012-12-31",3.1145,3.1201,3.0374,3.0925,9127600.0],["2013-01-04",3.0925,3.1035,3.0208,3.0374,6623644.0],["2013-01-07",3.0374,3.0704,3.0043,3.0374,6095311.0],["2013-01-08",3.0374,3.0925,3.0319,3.0704,7702046.0],["2013-01-09",3.0704,3.1531,3.0539,3.1421,12677979.0],["2013-01-10",3.1421,3.1972,3.1201,3.1256,11519942.0],["2013-01-11",3.1256,3.1972,3.087,3.0925,10989114.0],["2013-01-14",3.0925,3.2689,3.0815,3.2524,16183733.0],["2013-01-15",3.2524,3.2909,3.2248,3.2413,15800762.0],["2013-01-16",3.2413,3.335,3.2193,3.2909,15808882.0],["2013-01-17",3.2909,3.2965,3.1807,3.1917,11028891.0],["2013-01-18",3.1917,3.2358,3.1586,3.2083,8190010.0],["2013-01-21",3.2083,3.2689,3.2027,3.2303,6070721.0],["2013-01-22",3.2303,3.2303097248077393,3.1256,3.1366,7409006.0],["2013-01-23",3.1366,3.1586,3.076,3.1366,5970685.0],["2013-01-24",3.1366,3.1642,2.9822,2.9933,8685353.0],["2013-01-25",2.9933,3.0319,2.9767,2.9933,3704742.0],["2013-01-28",2.9933,3.0539,2.9932737350463867,3.0484,4627220.0],["2013-01-29",3.0484,3.076,3.0429,3.0594,4428437.0],["2013-01-30",3.0594,3.098,3.0374,3.0594,4509482.0],["2013-01-31",3.0594,3.0649,2.9767,3.0153,4747351.0],["2013-02-01",3.0153,3.0925,3.0098,3.076,5977669.0],["2013-02-04",3.076,3.1035,3.0319,3.0374,4894497.0],["2013-02-05",3.0374,3.0539,3.0043,3.0484,5014852.0],["2013-02-06",3.0484,3.0815,3.0263,3.0704,3713927.0],["2013-02-07",3.0704,3.1476,3.0594,3.1145,6360569.0],["2013-02-08",3.1145,3.1476,3.0925,3.1145,4411686.0],["2013-02-18",3.1145,3.1421,3.098,3.1145,4540412.0],["2013-02-19",3.1145,3.2248,3.109,3.2193,12505396.0],["2013-02-20",3.2193,3.2799,3.1862,3.2358,9849214.0],["2013-02-21",3.2358,3.2468,3.1531,3.1642,6964085.0],["2013-02-22",3.1642,3.1862,3.1256,3.1586,4634037.0],["2013-02-25",3.1586,3.2138,3.1531,3.1862,4470229.0],["2013-02-26",3.1862,3.2248,3.1311,3.1421,4887487.0],["2013-02-27",3.1421,3.1697,3.076,3.098,3955580.0],["2013-02-28",3.098,3.3516,3.0925,3.3406,14705784.0],["2013-03-01",3.3406,3.3791,3.2689,3.3406,11602284.0],["2013-03-04",3.3406,3.3736,3.2579,3.3185,17800668.0],["2013-03-05",3.3185,3.4343,3.3075,3.3791,17238744.0],["2013-03-06",3.3791,3.4012,3.3185,3.3847,10884582.0],["2013-03-07",3.3847,3.3902,3.2689,3.2854,7525589.0],["2013-03-08",3.2854,3.324,3.2358,3.2799,5780206.0],["2013-03-11",3.2799,3.3075,3.2358,3.2854,2905236.0],["2013-03-12",3.2854,3.2854347229003906,3.1311,3.1642,5960108.0],["2013-03-13",3.1642,3.1862,3.0925,3.1421,3491523.0],["2013-03-14",3.1421,3.1697,3.1145,3.1476,2273187.0],["2013-03-15",3.1476,3.2303,3.1366,3.1697,4334664.0],["2013-03-18",3.1697,3.1917,3.076,3.087,4312765.0],["2013-03-19",3.087,3.1145,3.0594,3.109,2917856.0],["2013-03-20",3.109,3.1972,3.1035,3.1862,3489214.0],["2013-03-21",3.1862,3.2634,3.1586,3.2138,5403052.0],["2013-03-22",3.2138,3.2579,3.1752,3.2303,3337478.0],["2013-03-25",3.2303,3.3075,3.1972,3.2799,5097237.0],["2013-03-26",3.2799,3.2799232006073,3.1366,3.1642,4980105.0],["2013-03-27",3.1642,3.2083,3.1311,3.1807,3311337.0],["2013-03-28",3.1807,3.180696964263916,3.0318613052368164,3.0319,4072914.0],["2013-03-29",3.0319,3.076,2.9822,3.0043,2977825.0],["2013-04-01",3.0043,3.0484,2.9933,3.0208,1382535.0],["2013-04-02",3.0208,3.0815,3.0098,3.0208,2249431.0],["2013-04-03",3.0208,3.0484,2.9326,2.9547,2405750.0],["2013-04-08",2.9547,2.9988,2.8279,2.9492,4122927.0],["2013-04-09",2.9492,3.1586,2.9381,3.1145,7868952.0],["2013-04-10",3.1145,3.1421,3.0374,3.0815,4971753.0],["2013-04-11",3.0815,3.0814735889434814,2.9657,2.9767,4309468.0],["2013-04-12",2.9767,2.9878,2.9326,2.9602,1622454.0],["2013-04-15",2.9602,2.9767,2.9106,2.9161,1180661.0],["2013-04-16",2.9161,2.9437,2.8555,2.9326,3105681.0],["2013-04-17",2.9326,2.9381,2.894,2.9271,1077632.0],["2013-04-18",2.9271,2.9437,2.8996,2.9106,1490204.0],["2013-04-19",2.9106,2.9822,2.8996,2.9547,2448625.0],["2013-04-22",2.9547,2.9878,2.9381,2.9822,1703773.0],["2013-04-23",2.9822,2.9822490215301514,2.872,2.883,2509521.0],["2013-04-24",2.883,2.9271,2.861,2.8996,2301925.0],["2013-04-25",2.8996,2.9051,2.7673,2.7728,3634497.0],["2013-04-26",2.7728,2.8444,2.7727746963500977,2.7838,2417910.0],["2013-05-02",2.7838,2.8279,2.7673,2.7783,1216920.0],["2013-05-03",2.7783,2.8555,2.778287649154663,2.8114,1650776.0],["2013-05-06",2.8114,2.8775,2.7948,2.861,2212866.0],["2013-05-07",2.861,2.8885,2.8389,2.8555,1924894.0],["2013-05-08",2.8555,2.8996,2.8389,2.872,1765982.0],["2013-05-09",2.872,2.8775,2.8389,2.861,1699627.0],["2013-05-10",2.861,2.9051,2.8444,2.8885,1766316.0],["2013-05-13",2.8885,2.9437,2.872,2.8996,1395824.0],["2013-05-14",2.8996,2.8996,2.8224,2.8334,1716054.0],["2013-05-15",2.8334,2.8775,2.8334,2.872,1698699.0],["2013-05-16",2.872,2.9106,2.861,2.8996,2233475.0],["2013-05-17",2.8996,2.9547,2.8775,2.9492,3578887.0],["2013-05-20",2.9492,2.9822,2.9437,2.9712,3792094.0],["2013-05-21",2.9712,2.9988,2.9547,2.9878,2926719.0],["2013-05-22",2.9878,3.0043,2.9437,2.9492,2642032.0],["2013-05-23",2.9492,3.0208,2.949173927307129,2.9657,3676709.0],["2013-05-24",2.9657,3.0043,2.9492,2.9988,2374219.0],["2013-05-27",2.9988,2.9988,2.9657,2.9933,2650475.0],["2013-05-28",2.9933,3.0539,2.9712,3.0429,4829701.0],["2013-05-29",3.0429,3.1201,3.0208,3.087,5296669.0],["2013-05-30",3.087,3.098,3.0319,3.0539,3019673.0],["2013-05-31",3.0539,3.076,2.998785972595215,2.9988,3798693.0],["2013-06-03",2.9988,3.0319,2.9822,2.9933,2256265.0],["2013-06-04",2.9933,3.0043,2.9216,2.9437,2675427.0],["2013-06-05",2.9437,2.9767,2.9161,2.9712,2142609.0],["2013-06-06",2.9712,2.9712233543395996,2.8885,2.894,2212860.0],["2013-06-07",2.894,2.9161,2.8775,2.8885,2458071.0],["2013-06-13",2.8885,2.894,2.8003,2.8555,2890048.0],["2013-06-14",2.8555,2.9492,2.855462074279785,2.9106,2588119.0],["2013-06-17",2.9106,2.9437,2.894,2.9271,2630973.0],["2013-06-18",2.9271,3.0374,2.9106,3.0319,7112675.0],["2013-06-19",3.0319,3.0484,2.9822,3.0098,5232888.0],["2013-06-20",3.0098,3.0263,2.872,2.9712,5336279.0],["2013-06-21",2.9712,2.9933,2.8444,2.9767,3417928.0],["2013-06-24",2.9767,3.0208,2.6791,2.7121,9549506.0],["2013-06-25",2.7121,2.7121379375457764,2.442,2.6846,8242660.0],["2013-06-26",2.6846,2.8114,2.657,2.8003,6032170.0],["2013-06-27",2.8003,2.9437,2.7673,2.9051,10682386.0],["2013-06-28",2.9051,2.9602,2.8279,2.9106,10240573.0],["2013-07-01",2.9106,2.9657,2.7673,2.8444,11024020.0],["2013-07-02",2.8444,2.883,2.7728,2.8389,9235639.0],["2013-07-03",2.8389,2.883,2.7728,2.8555,8179057.0],["2013-07-04",2.8555,2.872,2.7011,2.7066,8860915.0],["2013-07-05",2.7066,2.7176,2.6184,2.668,4452661.0],["2013-07-08",2.668,2.6680374145507812,2.4861,2.4916,4484418.0],["2013-07-09",2.4916,2.5357,2.4916,2.4916,1970939.0],["2013-07-10",2.4916,2.579838275909424,2.4861,2.5798,2865527.0],["2013-07-11",2.5798,2.668,2.5633,2.6239,4110020.0],["2013-07-12",2.6239,2.6735,2.6129,2.6184,2869952.0],["2013-07-15",2.6184,2.6625,2.6129,2.6184,2119873.0],["2013-07-16",2.6184,2.663,2.6184,2.6574,1250080.0],["2013-07-17",2.6574,2.679708242416382,2.6296,2.6797,2533776.0],["2013-07-18",2.6797,2.6853,2.6129,2.6184,1578817.0],["2013-07-19",2.6184,2.6519,2.4903,2.5014,2779273.0],["2013-07-22",2.5014,2.5349,2.4791,2.5126,1842196.0],["2013-07-23",2.5126,2.6017,2.512573719024658,2.5961,2293952.0],["2013-07-24",2.5961,2.6184,2.5349,2.5794,2061796.0],["2013-07-25",2.5794,2.6184,2.5404,2.546,1682977.0],["2013-07-26",2.546,2.5571,2.5014,2.5516,1728203.0],["2013-07-29",2.5516,2.5516,2.4847,2.4959,1881503.0],["2013-10-31",2.4959,2.7466,2.4958608150482178,2.7466,60517.0],["2013-11-01",2.7466,3.019545555114746,2.746561288833618,3.0195,194052.0],["2013-11-04",3.0195,3.3204,3.019545555114746,3.3204,790164.0],["2013-11-05",3.3204,3.6547,3.3203866481781006,3.6547,917805.0],["2013-11-06",3.6547,4.0223469734191895,3.654653787612915,4.0223,714515.0],["2013-11-07",4.0223,4.4235,4.0223469734191895,4.4235,845598.0],["2013-11-08",4.4235,4.8636,4.423468112945557,4.8636,2711412.0],["2013-11-11",4.8636,5.3483,4.863586902618408,4.9973,102605986.0],["2013-11-12",4.9973,4.997293472290039,4.4959,4.6017,74929845.0],["2013-11-13",4.6017,4.601745128631592,4.3232,4.39,49887861.0],["2013-11-14",4.39,4.4458,4.2675,4.3455,39308763.0],["2013-11-15",4.3455,4.4959,4.3176,4.3678,41127876.0],["2013-11-18",4.3678,4.367757320404053,4.1728,4.351,39064431.0],["2013-11-19",4.351,4.4848,4.3009,4.4736,41359055.0],["2013-11-20",4.4736,4.5126,4.3455,4.429,29913738.0],["2013-11-21",4.429,4.5627,4.312,4.3288,32652048.0],["2013-11-22",4.3288,4.328759670257568,4.0781,4.1003,34876874.0],["2013-11-25",4.1003,4.1616,4.0391,4.1561,20226091.0],["2013-11-26",4.1561,4.2118,4.1115,4.1505,18264326.0],["2013-11-27",4.1505,4.2619,4.0948,4.2173,20316689.0],["2013-11-28",4.2173,4.2842,4.1115,4.1171,25820940.0],["2013-11-29",4.1171,4.2173,4.0558,4.2006,19832840.0],["2013-12-02",4.2006,4.200623035430908,3.7827889919281006,3.7828,26719088.0],["2013-12-03",3.7828,3.8775,3.7104,3.8664,12261048.0],["2013-12-04",3.8664,4.0948,3.866356372833252,3.9889,18937527.0],["2013-12-05",3.9889,3.9889214038848877,3.8608,3.8886,13788217.0],["2013-12-06",3.8886,3.9332,3.8552,3.8998,7780555.0],["2013-12-09",3.8998,3.9889,3.8775,3.9276,9732030.0],["2013-12-10",3.9276,3.9889,3.9054,3.9388,8326406.0],["2013-12-11",3.9388,3.9499,3.7828,3.8274,10821318.0],["2013-12-12",3.8274,3.8608,3.7884,3.7939,7557429.0],["2013-12-13",3.7939,3.8496,3.7605,3.8441,5410064.0],["2013-12-16",3.8441,3.9666,3.8162,3.9109,13735922.0],["2013-12-17",3.9109,3.910926103591919,3.7494,3.7661,9549758.0],["2013-12-18",3.7661,3.8218,3.6992,3.8162,5822657.0],["2013-12-19",3.8162,3.8385,3.7661,3.7995,4707779.0],["2013-12-20",3.7995,3.8162,3.6937,3.7048,4944534.0],["2013-12-23",3.7048,3.7382,3.5822,3.5934,7121264.0],["2013-12-24",3.5934,3.6435,3.5655,3.6379,7551337.0],["2013-12-25",3.6379,3.6881,3.6045,3.6602,6777880.0],["2013-12-26",3.6602,3.6881,3.5377,3.5432,8028727.0],["2013-12-27",3.5432,3.6268,3.5098,3.6268,6973974.0],["2013-12-30",3.6268,3.6881,3.6101,3.6268,5703908.0],["2013-12-31",3.6268,3.6491,3.6045,3.6324,4633564.0],["2014-01-02",3.6324,3.7438,3.6101,3.7048,9125512.0],["2014-01-03",3.7048,3.9945,3.7047934532165527,3.8998,25445920.0],["2014-01-06",3.8998,3.9778,3.8218,3.8329,17105363.0],["2014-01-07",3.8329,3.8385,3.6268,3.6825,12382775.0],["2014-01-08",3.6825,3.6825098991394043,3.4875,3.5042,11898941.0],["2014-01-09",3.5042,3.5488,3.4374,3.5098,8713949.0],["2014-01-10",3.5098,3.5265,3.3204,3.3427,8772020.0],["2014-01-13",3.3427,3.3761,3.287,3.3594,5380718.0],["2014-01-14",3.3594,3.4262,3.326,3.4151,6200036.0],["2014-01-15",3.4151,3.4207,3.3092,3.365,6260152.0],["2014-01-16",3.365,3.443,3.3204,3.404,6324476.0],["2014-01-17",3.404,3.4151,3.3092,3.3427,5083950.0],["2014-01-20",3.3427,3.3538,3.2925,3.3482,3445767.0],["2014-01-21",3.3482,3.404,3.3482,3.3761,4326554.0],["2014-01-22",3.3761,3.5377,3.3705,3.5321,12262677.0],["2014-01-23",3.5321,3.5321,3.4708,3.5042,8155054.0],["2014-01-24",3.5042,3.5488,3.4819,3.5209,7526104.0],["2014-01-27",3.5209,3.6101,3.4764,3.5432,8329555.0],["2014-01-28",3.5432,3.6937,3.5265,3.6379,9927013.0],["2014-01-29",3.6379,3.6937,3.5432,3.5767,7198941.0],["2014-01-30",3.5767,3.6379,3.5377,3.5599,6292401.0],["2014-02-07",3.5599,3.5655,3.4597,3.5377,4498773.0],["2014-02-10",3.5377,3.7048,3.5098,3.6992,8932292.0],["2014-02-11",3.6992,3.7438,3.6212,3.6881,9701070.0],["2014-02-12",3.6881,3.8274,3.6547,3.7772,10174799.0],["2014-02-13",3.7772,4.0781,3.7494,3.8664,20424869.0],["2014-02-14",3.8664,3.9666,3.8106,3.9499,12697380.0],["2014-02-17",3.9499,4.0502,3.8998,3.9666,13523123.0],["2014-02-18",3.9666,3.9666366577148438,3.8218,3.8385,14176111.0],["2014-02-19",3.8385,3.9388,3.8051,3.8608,8352579.0],["2014-02-20",3.8608,3.8886,3.749363660812378,3.7494,7808034.0],["2014-02-21",3.7494,3.8719,3.749363660812378,3.7772,6108167.0],["2014-02-24",3.7772,3.9276,3.7271,3.9221,9647894.0],["2014-02-25",3.9221,3.9778,3.7271,3.7382,11646742.0],["2014-02-26",3.7382,3.7605,3.5655,3.6825,5871431.0],["2014-02-27",3.6825,3.7661,3.5711,3.5934,5666150.0],["2014-02-28",3.5934,3.6714,3.5154,3.6658,5017988.0],["2014-03-03",3.6658,3.7995,3.6602,3.7661,5838588.0],["2014-03-04",3.7661,3.7716,3.6937,3.7382,3538388.0],["2014-03-05",3.7382,3.9722,3.7159,3.8942,12209589.0],["2014-03-06",3.8942,3.9054,3.7939,3.8942,6870416.0],["2014-03-07",3.8942,3.9388,3.8274,3.8329,6386281.0],["2014-03-10",3.8329,3.8329288959503174,3.5377,3.5488,8110778.0],["2014-03-11",3.5488,3.6045,3.5154,3.5934,4197619.0],["2014-03-12",3.5934,3.6212,3.3984,3.5209,4653014.0],["2014-03-13",3.5209,3.5989,3.5154,3.5767,3616520.0],["2014-03-14",3.5767,3.5822,3.4987,3.5154,3626974.0],["2014-03-17",3.5154,3.6045,3.515375852584839,3.5989,3325793.0],["2014-03-18",3.5989,3.6658,3.5989,3.6658,3378402.0],["2014-03-19",3.6658,3.8274,3.6547,3.7661,6707194.0],["2014-03-20",3.7661,3.8274,3.6324,3.6435,6110799.0],["2014-03-21",3.6435,3.8552,3.5655,3.8274,8935860.0],["2014-03-24",3.8274,3.9945,3.8051,3.9722,12471111.0],["2014-03-25",3.9722,3.9889,3.8496,3.9332,8330644.0],["2014-03-26",3.9332,3.9388,3.8719,3.8998,3610805.0],["2014-03-27",3.8998,4.0391,3.8329,3.9388,10696203.0],["2014-03-28",3.9388,4.0001,3.8162,3.8218,7716073.0],["2014-03-31",3.8218,3.9945,3.7438,3.8496,8183237.0],["2014-04-01",3.8496,3.9276,3.7884,3.8998,5102782.0],["2014-04-02",3.8998,3.9499,3.8329,3.9444,7446237.0],["2014-04-03",3.9444,3.9722,3.8608,3.9221,6853242.0],["2014-04-04",3.9221,4.0001,3.8998,3.9889,9446886.0],["2014-04-08",3.9889,4.0001,3.9054,3.9834,8225951.0],["2014-04-09",3.9834,4.2786,3.9332,4.234,24350082.0],["2014-04-10",4.234,4.351,4.1561,4.2006,21722138.0],["2014-04-11",4.2006,4.3065,4.1171,4.1951,11939635.0],["2014-04-14",4.1951,4.273,4.0558,4.2563,11343571.0],["2014-04-15",4.2563,4.2563347816467285,4.0892,4.0948,11554353.0],["2014-04-16",4.0948,4.1226,3.9889,4.0223,9337460.0],["2014-04-17",4.0223,4.0558,3.9889,4.0001,7419972.0],["2014-04-18",4.0001,4.0669,3.9889,4.0335,3949410.0],["2014-04-21",4.0335,4.03348970413208,3.8385,3.8441,8185743.0],["2014-04-22",3.8441,3.8664,3.7939,3.8441,4772101.0],["2014-04-23",3.8441,3.8664,3.8162,3.8608,2312057.0],["2014-04-24",3.8608,3.8942,3.7884,3.8162,3175968.0],["2014-04-25",3.8162,3.8218,3.6268,3.6491,5493668.0],["2014-04-28",3.6491,3.6491,3.4652,3.4764,4681150.0],["2014-04-29",3.4764,3.5265,3.4485,3.5154,3462910.0],["2014-04-30",3.5154,3.5599,3.5098,3.5488,2795601.0],["2014-05-05",3.5488,3.6435,3.5265,3.6379,3153974.0],["2014-05-06",3.6379,3.6825,3.5934,3.6769,2956688.0],["2014-05-07",3.6769,3.6769394874572754,3.5599,3.5711,4009928.0],["2014-05-08",3.5711,3.6157,3.4987,3.5432,3700915.0],["2014-05-09",3.5432,3.5767,3.5154,3.5488,2295195.0],["2014-05-12",3.5488,3.6435,3.5488028526306152,3.6324,4755528.0],["2014-05-13",3.6324,3.7995,3.6101,3.7828,8312353.0],["2014-05-14",3.7828,3.9388,3.7382,3.7438,11297816.0],["2014-05-15",3.7438,3.8552,3.6491,3.6547,7394271.0],["2014-05-16",3.6547,3.7716,3.5599,3.6602,4861269.0],["2014-05-19",3.6602,3.6827,3.5816,3.6434,3512574.0],["2014-05-20",3.6434,3.7388,3.6322,3.6715,3734575.0],["2014-05-28",3.6715,3.9016,3.6714534759521484,3.7557,11832601.0],["2014-05-29",3.7557,3.7556607723236084,3.5816,3.5872,7352771.0],["2014-05-30",3.5872,3.6153,3.5255,3.5536,4708098.0],["2014-06-03",3.5536,3.5816,3.5255,3.5592,2921878.0],["2014-06-04",3.5592,3.5648,3.4301,3.4974,4196641.0],["2014-06-05",3.4974,3.5367,3.4694,3.5255,1924301.0],["2014-06-06",3.5255,3.5648,3.503,3.5648,3225004.0],["2014-06-09",3.5648,3.6153,3.5592,3.576,2638989.0],["2014-06-10",3.576,3.6097,3.5367,3.5816,2383877.0],["2014-06-11",3.5816,3.5929,3.5536,3.5816,2180335.0],["2014-06-12",3.5816,3.5929,3.5255,3.5311,2807062.0],["2014-06-13",3.5311,3.5592,3.4918,3.5311,3997325.0],["2014-06-16",3.5311,3.5929,3.5143,3.5536,3313557.0],["2014-06-17",3.5536,3.5704,3.5311,3.5536,2381480.0],["2014-06-18",3.5536,3.5704,3.5255,3.5423,2607933.0],["2014-06-19",3.5423,3.5648,3.4357,3.4413,3835587.0],["2014-06-20",3.4413,3.475,3.4244,3.4469,2430119.0],["2014-06-23",3.4469,3.4806,3.4413,3.4581,1669067.0],["2014-06-24",3.4581,3.5087,3.4469,3.5087,1821644.0],["2014-06-25",3.5087,3.5087,3.4581,3.4974,1482193.0],["2014-06-26",3.4974,3.5367,3.4918,3.5199,2142406.0],["2014-06-27",3.5199,3.5648,3.4918,3.5423,3136117.0],["2014-06-30",3.5423,3.5929,3.5255,3.5816,3116366.0],["2014-07-01",3.5816,3.5929,3.5255,3.5704,3420277.0],["2014-07-02",3.5704,3.5704033374786377,3.5143,3.5704,3852113.0],["2014-07-03",3.5704,3.6041,3.5423,3.5704,3589740.0],["2014-07-04",3.5704,3.5985,3.5648,3.5816,3106425.0],["2014-07-07",3.5816,3.6434,3.5816,3.6153,3383598.0],["2014-07-08",3.6153,3.6434,3.5648,3.6322,4371108.0],["2014-07-09",3.6322,3.6602,3.5648,3.5816,4832197.0],["2014-07-10",3.5816,3.6546,3.5592,3.6097,4107149.0],["2014-07-11",3.6097,3.8118,3.6097002029418945,3.6995,16588032.0],["2014-07-14",3.6995,3.7613,3.6771,3.7107,8684777.0],["2014-07-15",3.7107,3.710749864578247,3.649,3.6658,5394933.0],["2014-07-16",3.6658,3.795,3.6546,3.7613,11056812.0],["2014-07-17",3.7613,3.7613,3.6771,3.7276,4474408.0],["2014-07-18",3.7276,3.8623,3.6827,3.75,9135803.0],["2014-07-21",3.75,3.9128,3.7500462532043457,3.7837,11123162.0],["2014-07-22",3.7837,3.9634,3.7164,3.896,15359714.0],["2014-07-23",3.896,3.9521,3.7725,3.8567,10761972.0],["2014-07-24",3.8567,3.9241,3.7725,3.8511,7314408.0],["2014-07-25",3.8511,3.8904,3.8174,3.8286,7199138.0],["2014-07-28",3.8286,3.8904,3.8174,3.8511,10189550.0],["2014-07-29",3.8511,3.8904,3.823,3.8623,9875074.0],["2014-07-30",3.8623,3.9465,3.8455,3.9241,9520338.0],["2014-07-31",3.9241,3.9241,3.8511,3.896,6507841.0],["2014-08-01",3.896,3.9016,3.795,3.8006,7557128.0],["2014-08-04",3.8006,3.8399,3.7837,3.8399,4577508.0],["2014-08-05",3.8399,3.8623,3.7893,3.8455,3991473.0],["2014-08-06",3.8455,3.9016,3.823,3.8848,6949437.0],["2014-08-07",3.8848,4.0027,3.8511,3.8567,14329317.0],["2014-08-08",3.8567,3.9353,3.8006,3.9072,7949282.0],["2014-08-11",3.9072,3.9465,3.8623,3.9241,7801508.0],["2014-08-12",3.9241,4.0307,3.924076795578003,4.0251,12375156.0],["2014-08-13",4.0251,4.1149,3.9353,3.9634,15035663.0],["2014-08-14",3.9634,3.9858,3.9072,3.9185,7449626.0],["2014-08-15",3.9185,3.9858,3.9072,3.9634,6067686.0],["2014-08-18",3.9634,3.9971,3.9297,3.9634,8220317.0],["2014-08-19",3.9634,3.991441011428833,3.9465,3.9914,7161945.0],["2014-08-20",3.9914,4.0083,3.9578,3.969,5553537.0],["2014-08-21",3.969,3.9746,3.9016,3.9297,9005261.0],["2014-08-22",3.9297,4.0083,3.9016,3.9858,7854158.0],["2014-08-25",3.9858,4.0195,3.9634,3.9858,5937900.0],["2014-08-26",3.9858,4.0195,3.9016,3.9128,7480250.0],["2014-08-27",3.9128,3.9465,3.8904,3.9353,3845604.0],["2014-08-28",3.9353,4.0139,3.9185,3.9297,6681352.0],["2014-08-29",3.9297,3.9578,3.9016,3.9409,3478943.0],["2014-09-01",3.9409,3.9914,3.9241,3.9858,5260524.0],["2014-09-02",3.9858,4.0588,3.9802,4.042,9971128.0],["2014-09-03",4.042,4.0588,3.9802,4.042,9159351.0],["2014-09-04",4.042,4.1823,4.0251,4.1093,11514202.0],["2014-09-05",4.1093,4.1655,4.0869,4.1149,6503169.0],["2014-09-09",4.1149,4.2272,4.0869,4.1992,8246898.0],["2014-09-10",4.1992,4.463,4.199154376983643,4.2497,15379683.0],["2014-09-11",4.2497,4.6539,4.1711,4.5079,27255036.0],["2014-09-12",4.5079,4.507915496826172,4.39,4.4742,12283882.0],["2014-09-15",4.4742,4.7325,4.4686,4.6202,21753473.0],["2014-09-16",4.6202,4.6763,4.4349,4.4518,12348586.0],["2014-09-17",4.4518,4.5023,4.3114,4.4293,8713117.0],["2014-09-18",4.4293,4.4742,4.4013,4.4462,5029324.0],["2014-09-19",4.4462,4.4967,4.4237,4.4742,5040903.0],["2014-09-22",4.4742,4.5248,4.4069,4.4406,5674799.0],["2014-09-23",4.4406,4.463005065917969,4.3676,4.463,5735340.0],["2014-09-24",4.463,4.5023,4.4069,4.4855,4767577.0],["2014-09-25",4.4855,4.536,4.4349,4.4518,7150746.0],["2014-09-26",4.4518,4.4798,4.4349,4.4574,4804368.0],["2014-09-29",4.4574,4.5472,4.457391262054443,4.5248,6839609.0],["2014-09-30",4.5248,4.5697,4.4574,4.4967,4950493.0],["2014-10-08",4.4967,4.6651,4.4911,4.6539,9260609.0],["2014-10-09",4.6539,4.7044,4.5584,4.6539,7282951.0],["2014-10-10",4.6539,4.8279,4.6202,4.783,15203124.0],["2014-10-13",4.783,4.8504,4.7044,4.7886,8019285.0],["2014-10-14",4.7886,4.8616,4.7044,4.7212,7528461.0],["2014-10-15",4.7212,4.7998,4.71,4.7325,5181910.0],["2014-10-16",4.7325,4.8335,4.71,4.7437,5659193.0],["2014-10-17",4.7437,4.7718,4.5191,4.5584,9940353.0],["2014-10-20",4.5584,4.7269,4.5079,4.6988,7290358.0],["2014-10-21",4.6988,4.7437,4.6314,4.6595,4244138.0],["2014-10-22",4.6595,4.6932,4.6034,4.609,3490957.0],["2014-10-23",4.609,4.6539,4.5079,4.5528,4232282.0],["2014-10-24",4.5528,4.71,4.5248,4.637,5154591.0],["2014-10-27",4.637,4.6988,4.5921,4.6988,2984901.0],["2014-10-28",4.6988,4.8111,4.69878625869751,4.7998,5712177.0],["2014-10-29",4.7998,5.0525,4.799835681915283,5.03,11342622.0],["2014-10-30",5.03,5.0805,4.8616,4.9514,14897430.0],["2014-10-31",4.9514,5.03,4.9233,4.9346,8688473.0],["2014-11-03",4.9346,5.4286,4.934567928314209,5.4286,16558516.0],["2014-11-04",5.4286,5.8945,5.428586006164551,5.5409,45500414.0],["2014-11-05",5.5409,6.0966,5.2939,6.0573,38708503.0],["2014-11-06",6.0573,6.057336330413818,5.6812,5.698,25635456.0],["2014-11-07",5.698,6.164,5.6251,5.7654,35117661.0],["2014-11-10",5.7654,5.8945,5.5745,5.7261,16077842.0],["2014-11-11",5.7261,5.7486,5.1535,5.2546,20272726.0],["2014-11-12",5.2546,5.7149,5.254557132720947,5.6924,20505397.0],["2014-11-13",5.6924,6.018,5.6082,5.7598,17413510.0],["2014-11-14",5.7598,5.7823,5.5633,5.6812,7720753.0],["2014-11-17",5.6812,5.7205,5.3949,5.5577,9046043.0],["2014-11-18",5.5577,5.8889,5.5352,5.8552,15950832.0],["2014-11-19",5.8552,5.85523796081543,5.6588,5.7149,7923974.0],["2014-11-20",5.7149,5.8159,5.6026,5.771,8515544.0],["2014-11-21",5.771,5.8777,5.6981,5.7093,7884108.0],["2014-11-24",5.7093,6.0405,5.709277153015137,5.99,17355920.0],["2014-11-25",5.99,6.1079,5.8721,6.0405,9002308.0],["2014-11-26",6.0405,6.3324,5.9787,6.164,14920599.0],["2014-11-27",6.164,6.237,5.9226,6.0124,11020176.0],["2014-11-28",6.0124,6.1079,5.7766,5.8384,10729945.0],["2014-12-01",5.8384,5.838396072387695,5.6531,5.7037,8691818.0],["2014-12-02",5.7037,5.8216,5.703664302825928,5.7486,10015808.0],["2014-12-03",5.7486,6.0461,5.748575210571289,5.9058,14816964.0],["2014-12-04",5.9058,5.9338,5.8047,5.8833,11080596.0],["2014-12-05",5.8833,5.8945,5.5633,5.6588,11905041.0],["2014-12-08",5.6588,5.7823,5.4735,5.7205,10085609.0],["2014-12-09",5.7205,5.720505714416504,5.5465,5.5521,9167047.0],["2014-12-10",5.5521,5.771,5.4342,5.7317,6351395.0],["2014-12-11",5.7317,5.8889,5.6756,5.8384,8371513.0],["2014-12-12",5.8384,5.8889,5.6812,5.771,5778436.0],["2014-12-15",5.771,5.8833,5.7261,5.771,7446927.0],["2014-12-16",5.771,5.771030426025391,5.5858,5.6756,8265354.0],["2014-12-17",5.6756,5.6756,5.5072,5.5745,5711673.0],["2014-12-18",5.5745,5.6307,5.5016,5.5296,4663068.0],["2014-12-19",5.5296,5.5465,5.3332,5.3893,6716047.0],["2014-12-22",5.3893,5.3893,5.204,5.2265,6006715.0],["2014-12-23",5.2265,5.3668,5.226487636566162,5.2995,3909051.0],["2014-12-24",5.2995,5.4454,5.299466609954834,5.4286,3581554.0],["2014-12-25",5.4286,5.6251,5.3668,5.597,5485503.0],["2014-12-26",5.597,5.6307,5.5072,5.5409,2940909.0],["2014-12-29",5.5409,5.6026,5.3332,5.35,4801812.0],["2014-12-30",5.35,5.4174,5.1647,5.2153,4582347.0],["2014-12-31",5.2153,5.3781,5.215259075164795,5.2826,2635565.0],["2015-01-05",5.2826,5.4735,5.282625198364258,5.4005,3373995.0],["2015-01-06",5.4005,5.400516986846924,5.2433,5.3837,3374238.0],["2015-01-07",5.3837,5.4061,5.2939,5.3107,4139856.0],["2015-01-08",5.3107,5.35,5.2658,5.2882,2895484.0],["2015-01-09",5.2882,5.3612,5.2489,5.2882,3372427.0],["2015-01-12",5.2882,5.3275,5.176,5.1872,2029280.0],["2015-01-13",5.1872,5.3949,5.187190532684326,5.3668,4018270.0],["2015-01-14",5.3668,5.6026,5.3444,5.5689,7531752.0],["2015-01-15",5.5689,5.67,5.524,5.5465,3603312.0],["2015-01-16",5.5465,5.5858,5.4903,5.5577,4342442.0],["2015-01-19",5.5577,5.6588,5.2546,5.3332,4811514.0],["2015-01-20",5.3332,5.5914,5.2658,5.5465,4772608.0],["2015-01-21",5.5465,5.7149,5.5072,5.6924,9031512.0],["2015-01-22",5.6924,5.7093,5.5689,5.6363,5920183.0],["2015-01-23",5.6363,5.7205,5.5914,5.6082,4868363.0],["2015-01-26",5.6082,5.8721,5.60822868347168,5.8272,7748679.0],["2015-01-27",5.8272,5.8833,5.6588,5.7486,6011421.0],["2015-01-28",5.7486,5.7766,5.5745,5.67,5541456.0],["2015-01-29",5.67,5.7149,5.6363,5.67,3462700.0],["2015-01-30",5.67,5.7317,5.597,5.6026,3438684.0],["2015-02-02",5.6026,5.602614402770996,5.3893,5.4454,3863871.0],["2015-02-03",5.4454,5.496,5.35,5.4398,2972255.0],["2015-02-04",5.4398,5.4623,5.3949,5.423,3730325.0],["2015-02-05",5.423,5.4735,5.3893,5.4117,4143932.0],["2015-02-06",5.4117,5.411743640899658,5.2602,5.277,2410300.0],["2015-02-09",5.277,5.3668,5.277,5.3107,2303659.0],["2015-02-10",5.3107,5.35,5.2658,5.2882,1693166.0],["2015-02-11",5.2882,5.3612189292907715,5.2546,5.3612,1622311.0],["2015-02-12",5.3612,5.423,5.3388,5.4005,2257472.0],["2015-02-13",5.4005,5.5072,5.400516986846924,5.4735,3943708.0],["2015-02-16",5.4735,5.597,5.4454,5.5745,5139045.0],["2015-02-17",5.5745,5.597,5.524,5.5296,2764008.0],["2015-02-25",5.5296,5.7542,5.529635429382324,5.6756,4799321.0],["2015-02-26",5.6756,5.7149,5.6307,5.6812,3347692.0],["2015-02-27",5.6812,5.743,5.6531,5.698,3941700.0],["2015-03-02",5.698,5.7991,5.67,5.743,6068220.0],["2015-03-03",5.743,5.8833,5.7037,5.7823,11083337.0],["2015-03-04",5.7823,5.9001,5.7486,5.8833,11844888.0],["2015-03-05",5.8833,5.9619,5.7991,5.9394,9633859.0],["2015-03-06",5.9394,5.9787,5.8496,5.8945,5496073.0],["2015-03-09",5.8945,5.9058,5.6756,5.8833,8514140.0],["2015-03-10",5.8833,6.0068,5.8159,5.9563,10844393.0],["2015-03-11",5.9563,5.99,5.7823,5.9114,13159198.0],["2015-03-12",5.9114,5.9844,5.8665,5.9507,13941033.0],["2015-03-13",5.9507,5.9787,5.8272,5.9001,8432781.0],["2015-03-16",5.9001,6.489602565765381,5.900148868560791,6.4896,18681839.0],["2015-04-28",6.4896,7.140807628631592,6.489602565765381,7.1408,410720.0],["2015-04-29",7.1408,7.8538,7.140807628631592,7.8538,484484.0],["2015-04-30",7.8538,8.639703750610352,7.853765964508057,8.6397,35871050.0],["2015-05-04",8.6397,9.5042,8.639703750610352,8.853,51840731.0],["2015-05-05",8.853,8.853029251098633,7.966,7.966,42787507.0],["2015-05-06",7.966,8.6004,7.6966,8.1232,35251625.0],["2015-05-07",8.1232,8.5499,7.9829,8.2916,29342324.0],["2015-05-08",8.2916,8.8979,8.2524,8.4432,20643429.0],["2015-05-11",8.4432,8.7464,8.1738,8.6846,27080761.0],["2015-05-12",8.6846,9.5548,8.684616088867188,9.5491,37272175.0],["2015-05-13",9.5491,9.7512,9.2123,9.2235,27658776.0],["2015-05-14",9.2235,9.639,9.0102,9.2741,25485018.0],["2015-05-15",9.2741,9.274068832397461,8.7071,8.752,19662152.0],["2015-05-18",8.752,8.8979,8.5274,8.7688,14543581.0],["2015-05-19",8.7688,9.0944,8.5611,9.0607,19536303.0],["2015-05-20",9.0607,9.5042,8.9821,9.1281,18094820.0],["2015-05-21",9.1281,9.4706,9.0664,9.4032,15646876.0],["2015-05-22",9.4032,10.346312522888184,9.2067,10.3463,32966932.0],["2015-05-25",10.3463,11.0368,10.3295,10.5372,45471918.0],["2015-05-26",10.5372,10.9189,10.2733,10.6438,31032491.0],["2015-05-27",10.6438,10.64384651184082,10.2733,10.5147,23653195.0],["2015-05-28",10.5147,10.8403,9.5323,9.6109,28560101.0],["2015-05-29",9.6109,10.1161,9.0383,9.74,19757362.0],["2015-06-01",9.74,10.4474,9.74,10.3407,25993557.0],["2015-06-02",10.3407,10.8066,10.1161,10.7561,30785164.0],["2015-06-03",10.7561,10.7898,10.1049,10.4417,23370946.0],["2015-06-04",10.4417,10.8572,9.5435,10.6382,22762634.0],["2015-06-05",10.6382,11.7049,10.638232231140137,11.7049,64312452.0],["2015-06-08",11.7049,12.182,11.4466,11.5589,40415690.0],["2015-06-09",11.5589,12.7154,11.2333,12.7154,34321289.0],["2015-06-10",12.7154,13.9223,12.182,12.8164,42227285.0],["2015-06-11",12.8164,13.6753,12.3505,13.2262,32845762.0],["2015-06-12",13.2262,13.3834,12.7322,12.9624,24873076.0],["2015-06-15",12.9624,13.3329,12.1764,12.2494,27477360.0],["2015-06-16",12.2494,12.5133,11.1491,11.2782,29631923.0],["2015-06-17",11.2782,11.8789,10.6158,11.7778,23548668.0],["2015-06-18",11.7778,12.6311,11.6824,11.7778,32391517.0],["2015-06-19",11.7778,12.4347,11.1154,11.5701,21856549.0],["2015-06-23",11.5701,11.570131301879883,10.6663,11.2221,18636013.0],["2015-06-24",11.2221,11.9763,11.222071647644043,11.9592,25484167.0],["2015-06-25",11.9592,12.5887,11.67,11.9706,29686087.0],["2015-06-26",11.9706,11.970586776733398,10.77409553527832,10.7741,20559451.0],["2015-06-29",10.7741,11.2277,9.696685791015625,9.6967,23797779.0],["2015-06-30",9.6967,10.2014,8.727,10.0596,27687032.0],["2015-07-01",10.0596,10.5132,9.1296,9.226,18851458.0],["2015-07-02",9.226,9.7874,8.3017,8.3017,16333185.0],["2015-07-03",8.3017,8.4889,7.4738,7.4738,16066468.0],["2015-07-06",7.4738,8.2223,6.7253,6.731,25398323.0],["2015-07-07",6.731,6.730975151062012,6.056175231933594,6.0562,11514701.0],["2015-07-13",6.0562,6.66292667388916,6.056175231933594,6.6629,578424.0],["2015-07-14",6.6629,7.3321,6.66292667388916,7.3321,190239.0],["2015-07-15",7.3321,8.0636,7.33205509185791,7.3944,47498256.0],["2015-07-16",7.3944,8.0409,6.748,7.9275,24988869.0],["2015-07-17",7.9275,8.72134780883789,7.8991,8.7213,16811476.0],["2015-07-20",8.7213,9.3224,8.4378,8.9822,30606851.0],["2015-07-21",8.9822,9.3791,8.5115,9.2317,21283024.0],["2015-07-22",9.2317,9.8101,9.0956,9.4699,18051690.0],["2015-07-23",9.4699,10.4168,9.46986198425293,10.3715,24942062.0],["2015-07-24",10.3715,10.4452,9.7988,10.0312,18012468.0],["2015-07-27",10.0312,10.3375,9.027557373046875,9.0276,18517691.0],["2015-07-28",9.0276,9.4188,8.1429,8.5796,19192249.0],["2015-07-29",8.5796,9.175,8.4492,9.1296,12563184.0],["2015-07-30",9.1296,9.64,8.8064,8.9935,16111950.0],["2015-07-31",8.9935,9.1296,8.5115,8.761,9105479.0],["2015-08-03",8.761,8.761041641235352,7.9331,8.2167,9626275.0],["2015-08-04",8.2167,8.9822,8.2053,8.9538,10455595.0],["2015-08-05",8.9538,9.4642,8.9368,9.0956,13601620.0],["2015-08-06",9.0956,9.2147,8.7667,8.8858,8330306.0],["2015-08-07",8.8858,9.243,8.885794639587402,9.192,8395502.0],["2015-08-10",9.192,10.110638618469238,9.19200611114502,10.1106,18327198.0],["2015-08-11",10.1106,10.3204,9.8895,10.0142,13287471.0],["2015-08-12",10.0142,10.2581,9.7534,9.8101,8905711.0],["2015-08-13",9.8101,10.5473,9.725,10.4906,17309695.0],["2015-08-14",10.4906,11.3865,10.490568161010742,10.8592,29391931.0],["2015-08-17",10.8592,10.859156608581543,10.2354,10.672,18227501.0],["2015-08-18",10.672,10.7854,9.605957984924316,9.606,22644810.0],["2015-08-19",9.606,9.9802,8.6703,9.7761,14390953.0],["2015-08-20",9.7761,9.776073455810547,8.9595,8.9879,11521833.0],["2015-08-21",8.9879,9.0559,8.2507,8.4718,15221559.0],["2015-08-24",8.4718,8.471841812133789,7.6269,7.6269,11682451.0],["2015-08-25",7.6269,7.626925468444824,6.8671,6.9181,30806851.0],["2015-08-26",6.9181,7.5816,6.8501,7.1619,15523145.0],["2015-08-27",7.1619,7.6553,7.0655,7.6439,13620967.0],["2015-08-28",7.6439,8.3357,7.643938064575195,8.211,16537240.0],["2015-08-31",8.211,8.2167,7.695,7.7857,9348632.0],["2015-09-01",7.7857,7.9331,7.0088,7.0655,10467405.0],["2015-09-02",7.0655,7.4398,6.4078,6.8671,9938783.0],["2015-09-07",6.8671,7.3718,6.867068767547607,7.0542,13382636.0],["2015-09-08",7.0542,7.4852,6.9068,7.4738,7996721.0],["2015-09-09",7.4738,7.9105,7.3717,7.7914,11142678.0],["2015-09-10",7.7914,8.0522,7.5645,7.7006,7049312.0],["2015-09-11",7.7006,7.8084,7.5475,7.7177,4397329.0],["2015-09-14",7.7177,7.9388,6.9465,6.9691,16763293.0],["2015-09-15",6.9691,6.969139099121094,6.6346,6.8671,6784493.0],["2015-09-16",6.8671,7.5419,6.7253,7.4852,10575159.0],["2015-09-17",7.4852,7.5702,7.0882,7.1279,13888767.0],["2015-09-18",7.1279,7.3037,6.8727,7.1393,8226073.0],["2015-09-21",7.1393,7.3434,6.9465,7.3264,7232607.0],["2015-09-22",7.3264,7.6893,7.326385498046875,7.5816,12051118.0],["2015-09-23",7.5816,7.6213,7.3718,7.3944,7056637.0],["2015-09-24",7.3944,7.7006,7.394432544708252,7.6156,7025206.0],["2015-09-25",7.6156,7.9672,7.5475,7.746,11964997.0],["2015-09-28",7.746,7.8821,7.4058,7.7687,6819541.0],["2015-09-29",7.7687,7.8197,7.4341,7.5192,8096038.0],["2015-09-30",7.5192,7.9048,7.5191850662231445,7.7914,7742636.0],["2015-10-08",7.7914,8.4435,7.7913713455200195,8.0012,12682840.0],["2015-10-09",8.0012,8.5966,8.001182556152344,8.4945,13341308.0],["2015-10-12",8.4945,9.158,8.494524002075195,8.8404,18215143.0],["2015-10-13",8.8404,9.1637,8.5059,9.0616,12627460.0],["2015-10-14",9.0616,9.2374,8.7894,8.8518,14265057.0],["2015-10-15",8.8518,9.3451,8.7497,9.3338,12396447.0],["2015-10-16",9.3338,9.8101,9.333768844604492,9.6797,16273483.0],["2015-10-19",9.6797,9.6967,9.1069,9.4245,14616815.0],["2015-10-20",9.4245,9.4699,9.226,9.2941,10033432.0],["2015-10-21",9.2941,9.3451,8.3641,8.3641,13751107.0],["2015-10-22",8.3641,8.8177,8.1656,8.7781,9122050.0],["2015-10-23",8.7781,9.0502,8.5399,8.9595,10226778.0],["2015-10-26",8.9595,9.0673,8.5682,8.744,14506993.0],["2015-10-27",8.744,8.7837,8.2223,8.7667,10960088.0],["2015-10-28",8.7667,8.766712188720703,8.4151,8.5796,8357165.0],["2015-10-29",8.5796,8.7327,8.4548,8.6476,10468806.0],["2015-10-30",8.6476,9.0162,8.6193,8.8291,12344329.0],["2015-11-02",8.8291,9.175,8.5909,8.9312,12185587.0],["2015-11-03",8.9312,9.158,8.5002,8.5626,15651005.0],["2015-11-04",8.5626,9.0673,8.562570571899414,9.0276,17852628.0],["2015-11-05",9.0276,9.2544,8.8631,9.0786,20710601.0],["2015-11-06",9.0786,9.8555,9.0162,9.7534,35987329.0],["2015-11-09",9.7534,10.3034,9.5152,10.088,48595414.0],["2015-11-10",10.088,10.087956428527832,9.4699,9.7477,30295697.0],["2015-11-11",9.7477,9.747722625732422,9.3905,9.6457,16609196.0],["2015-11-12",9.6457,10.3375,9.4812,10.2694,24796271.0],["2015-11-13",10.2694,10.5473,9.8101,9.8725,26910786.0],["2015-11-16",9.8725,10.7117,9.5322,10.655,39570194.0],["2015-11-17",10.655,11.4432,10.5473,10.8705,76365346.0],["2015-11-18",10.8705,10.9726,10.3375,10.4565,33004029.0],["2015-11-19",10.4565,10.7741,10.1503,10.7628,19084928.0],["2015-11-20",10.7628,10.8592,10.5416,10.5926,17723963.0],["2015-11-23",10.5926,10.592637062072754,10.0369,10.0709,15520411.0],["2015-11-24",10.0709,10.3034,9.8271,10.2297,11868121.0],["2015-11-25",10.2297,10.3034,10.0936,10.1957,11047127.0],["2015-11-26",10.1957,10.2978,10.0256,10.1333,13167567.0],["2015-11-27",10.1333,10.2637,9.1183,9.209,20947893.0],["2015-11-30",9.209,9.4018,8.727,9.3961,21338755.0],["2015-12-01",9.3961,9.4415,9.0446,9.3054,14354519.0],["2015-12-02",9.3054,9.30541706085205,8.8518,9.2601,12485444.0],["2015-12-03",9.2601,9.4132,9.1807,9.4075,11911439.0],["2015-12-04",9.4075,9.5039,9.1013,9.2147,11351624.0],["2015-12-07",9.2147,9.3281,9.0899,9.2317,8605914.0],["2015-12-08",9.2317,10.15600299835205,9.231698036193848,10.156,16629995.0],["2015-12-09",10.156,10.15600299835205,9.4982,9.5719,26010957.0],["2015-12-10",9.5719,9.57193374633789,9.2997,9.3168,10888963.0],["2015-12-11",9.3168,9.4018,9.0616,9.2033,7137187.0],["2015-12-14",9.2033,9.6457,9.2033,9.6116,12050816.0],["2015-12-15",9.6116,9.6853,9.4699,9.623,8928335.0],["2015-12-16",9.623,9.9745,9.622970581054688,9.691,10575054.0],["2015-12-17",9.691,10.0199,9.691015243530273,9.9235,18041606.0],["2015-12-18",9.9235,10.0086,9.7024,9.7874,11141471.0],["2015-12-21",9.7874,9.9122,9.6967,9.9122,9290630.0],["2015-12-22",9.9122,9.9689,9.8271,9.8781,9035540.0],["2015-12-23",9.8781,9.9575,9.5549,9.7024,11692863.0],["2015-12-24",9.7024,9.7364,9.4132,9.623,6418413.0],["2015-12-25",9.623,9.9122,9.5266,9.9065,10972153.0],["2015-12-28",9.9065,10.7741,9.906497955322266,10.0766,31478899.0],["2015-12-29",10.0766,10.122,9.7817,9.9235,15703010.0],["2015-12-30",9.9235,10.2014,9.8668,10.0369,13536461.0],["2015-12-31",10.0369,10.1787,9.7421,9.7477,10423124.0],["2016-01-04",9.7477,9.8101,8.8348,8.8631,8391822.0],["2016-01-05",8.8631,8.86311149597168,7.9955,8.6079,13604372.0],["2016-01-06",8.6079,8.7384,8.4378,8.7157,11035007.0],["2016-01-07",8.7157,8.715676307678223,7.8424,7.8424,3782090.0],["2016-01-08",7.8424,8.0862,7.2583,7.7687,14014815.0],["2016-01-11",7.7687,7.7686896324157715,7.0429,7.1109,12396195.0],["2016-01-12",7.1109,7.5986,7.0599,7.5872,12896685.0],["2016-01-13",7.5872,7.6383,7.315,7.3207,8914542.0],["2016-01-14",7.3207,7.6383,7.0315,7.6099,9062378.0],["2016-01-15",7.6099,7.678,7.298,7.3434,8891368.0],["2016-01-18",7.3434,7.5419,7.0939,7.4965,5392637.0],["2016-01-19",7.4965,7.7177,7.4001,7.712,6824207.0],["2016-01-20",7.712,7.8197,7.5305,7.729,8520863.0],["2016-01-21",7.729,7.728997230529785,7.23,7.2583,10897819.0],["2016-01-22",7.2583,7.3831,7.0315,7.1903,8220600.0],["2016-01-25",7.1903,7.4171,7.190291881561279,7.298,5008250.0],["2016-01-26",7.298,7.3434,6.5665,6.5665,8360036.0],["2016-01-27",6.5665,6.7934,5.9541,6.4361,11062671.0],["2016-01-28",6.4361,6.436105728149414,6.0562,6.0675,7939565.0],["2016-01-29",6.0675,6.4304,6.0392,6.317,7452426.0],["2016-02-01",6.317,6.3964,6.1582,6.2887,5793338.0],["2016-02-02",6.2887,6.5665,6.288669586181641,6.4871,7263925.0],["2016-02-03",6.4871,6.5609,6.3567,6.5325,4284870.0],["2016-02-04",6.5325,6.731,6.5325,6.6629,5691966.0],["2016-02-05",6.6629,6.7196,6.6289,6.6686,3701509.0],["2016-02-15",6.6686,6.8047,6.3737,6.7934,3950021.0],["2016-02-16",6.7934,7.0258,6.7933502197265625,6.9465,8479672.0],["2016-02-17",6.9465,7.0088,6.816,6.9635,5946483.0],["2016-02-18",6.9635,7.0258,6.8784,6.8841,5443493.0],["2016-02-19",6.8841,6.9408,6.748,6.816,5761611.0],["2016-02-22",6.816,7.0032,6.816032409667969,6.9975,7593372.0],["2016-02-23",6.9975,7.0542,6.8614,6.9294,5272904.0],["2016-02-24",6.9294,7.0202,6.6459,6.8557,9860754.0],["2016-02-25",6.8557,6.855727672576904,6.1979,6.249,9954486.0],["2016-02-26",6.249,6.3794,6.1242,6.2546,6271371.0],["2016-02-29",6.2546,6.266,5.6366,5.7613,8007420.0],["2016-03-01",5.7613,5.9428,5.6592,5.8974,8461350.0],["2016-03-02",5.8974,6.3567,5.89739990234375,6.1866,7327045.0],["2016-03-03",6.1866,6.2943,6.1639,6.1923,6562884.0],["2016-03-04",6.1923,6.2263,5.9258,6.0392,5957692.0],["2016-03-07",6.0392,6.232,6.039164066314697,6.1696,5798037.0],["2016-03-08",6.1696,6.1866,5.9314,6.1299,4253103.0],["2016-03-09",6.1299,6.129892826080322,5.9258,5.9768,3694593.0],["2016-03-10",5.9768,6.0845,5.9598,5.9995,3046512.0],["2016-03-11",5.9995,6.0392,5.8577,5.9938,3029560.0],["2016-03-14",5.9938,6.232,5.99379825592041,6.1526,6274837.0],["2016-03-15",6.1526,6.351,6.0789,6.334,8237817.0],["2016-03-16",6.334,6.3454,6.0902,6.1186,6554559.0],["2016-03-17",6.1186,6.2773,6.1185526847839355,6.2546,8517984.0],["2016-03-18",6.2546,6.782,6.254647254943848,6.6686,15245295.0],["2016-03-21",6.6686,7.0315,6.668598175048828,6.9521,18726875.0],["2016-03-22",6.9521,6.952127456665039,6.816,6.8557,9020170.0],["2016-03-23",6.8557,6.9068,6.7933,6.8727,6523335.0],["2016-03-24",6.8727,7.0599,6.7366,6.8727,12617966.0],["2016-03-25",6.8727,6.9918,6.833,6.9748,7242747.0],["2016-03-28",6.9748,7.0655,6.8274,6.8671,7466205.0],["2016-03-29",6.8671,6.8898,6.6346,6.7083,6729858.0],["2016-03-30",6.7083,6.9238,6.7082929611206055,6.9181,6242106.0],["2016-03-31",6.9181,7.0032,6.8671,6.8727,9219303.0],["2016-04-01",6.8727,6.9294,6.6402,6.7593,8702669.0],["2016-04-05",6.7593,6.9408,6.748,6.9181,8461156.0],["2016-04-06",6.9181,7.0485,6.8727,7.0429,10296422.0],["2016-04-07",7.0429,7.1109,6.8387,6.8614,7937939.0],["2016-04-08",6.8614,6.9181,6.7253,6.833,5139531.0],["2016-04-11",6.833,7.0599,6.833044528961182,7.0088,9578977.0],["2016-04-12",7.0088,7.1563,6.9408,7.0769,9045215.0],["2016-04-13",7.0769,7.7347,7.076879978179932,7.6439,24922762.0],["2016-04-14",7.6439,7.7687,7.4511,7.4852,25381837.0],["2016-04-15",7.4852,7.5249,7.3547,7.4001,11490518.0],["2016-04-18",7.4001,7.400102138519287,7.1393,7.2357,9375796.0],["2016-04-19",7.2357,7.3717,7.1336,7.2357,8454674.0],["2016-04-20",7.2357,7.315,6.7026,6.816,13386046.0],["2016-04-21",6.816,6.9068,6.6913,6.7083,7969735.0],["2016-04-22",6.7083,6.748,6.5835,6.7026,6973929.0],["2016-04-25",6.7026,6.765,6.4531,6.6006,7749478.0],["2016-04-26",6.6006,6.6799,6.5665,6.6743,4387787.0],["2016-04-27",6.6743,6.799,6.6459,6.714,6449775.0],["2016-04-28",6.714,6.782,6.6402,6.748,4954883.0],["2016-04-29",6.748,6.7877,6.6346,6.6402,4222856.0],["2016-05-03",6.6402,6.8444,6.5212,6.8387,6335318.0],["2016-05-04",6.8387,6.8557,6.7593,6.7934,5127314.0],["2016-05-05",6.7934,6.8047,6.697,6.8047,4311629.0],["2016-05-06",6.8047,6.8501,6.4588,6.4645,7619682.0],["2016-05-09",6.4645,6.4644575119018555,5.9825,6.0335,9407678.0],["2016-05-10",6.0335,6.1129,5.9995,6.0675,4244766.0],["2016-05-11",6.0675,6.1186,6.0222,6.0278,3421345.0],["2016-05-12",6.0278,6.1242,5.8464,6.0845,4813760.0],["2016-05-13",6.0845,6.1412,5.9938,6.0222,5014959.0],["2016-05-16",6.0222,6.0959,5.8804,6.0902,4764215.0],["2016-05-17",6.0902,6.1072,5.9541,6.0222,4078926.0],["2016-05-18",6.0222,6.022151947021484,5.8294,5.8917,4183487.0],["2016-05-19",5.8917,6.0335,5.869,5.8974,3415232.0],["2016-05-20",5.8974,5.9428,5.818,5.9258,2501526.0],["2016-05-23",5.9258,6.0618,5.925752639770508,6.0278,3833395.0],["2016-05-24",6.0278,6.027823448181152,5.9144,5.9371,3141734.0],["2016-05-25",5.9371,6.0392,5.937093734741211,5.9598,3345566.0],["2016-05-26",5.9598,6.0222,5.869,5.9768,3061240.0],["2016-05-27",5.9768,6.0165,5.9258,5.9881,2849713.0],["2016-05-30",5.9881,5.9995,5.9031,5.9654,3492147.0],["2016-05-31",5.9654,6.2093,5.9541,6.1866,6751646.0],["2016-06-01",6.1866,6.3227,6.1639,6.2887,7336461.0],["2016-06-02",6.2887,6.3,6.1809,6.249,5276928.0],["2016-06-03",6.249,6.4645,6.1809,6.4248,8820981.0],["2016-06-06",6.4248,6.4418,6.3227,6.351,6482983.0],["2016-06-07",6.351,6.3851,6.2433,6.2773,4925562.0],["2016-06-08",6.2773,6.3681,6.2546,6.3,5355643.0],["2016-06-13",6.3,6.300011157989502,5.9541,5.9654,5014014.0],["2016-06-14",5.9654,6.0335,5.9314,6.0165,3340139.0],["2016-06-15",6.0165,6.334,5.9314,6.2887,7636895.0],["2016-06-16",6.2887,6.3233,6.1963,6.2194,3897825.0],["2016-06-17",6.2194,6.3753,6.1905,6.3464,5510879.0],["2016-06-20",6.3464,6.8026,6.34641695022583,6.5254,11422333.0],["2016-06-21",6.5254,6.7564,6.3984,6.7449,14904801.0],["2016-06-22",6.7449,6.7564,6.6409,6.6871,7111752.0],["2016-06-23",6.6871,6.7218,6.5947,6.6987,6020770.0],["2016-06-24",6.6987,6.7506,6.433,6.5197,7845331.0],["2016-06-27",6.5197,6.6063,6.4388,6.5716,6427120.0],["2016-06-28",6.5716,6.664,6.5543,6.6121,5497471.0],["2016-06-29",6.6121,6.6813,6.5543,6.5774,4363877.0],["2016-06-30",6.5774,6.6352,6.5312,6.5543,3680870.0],["2016-07-01",6.5543,6.6063,6.4735,6.5081,5470024.0],["2016-07-04",6.5081,6.7275,6.4561,6.664,7536716.0],["2016-07-05",6.664,6.7506,6.6352,6.6814,7518076.0],["2016-07-06",6.6814,6.7795,6.6178,6.6987,7764611.0],["2016-07-07",6.6987,6.7795,6.6525,6.6987,6439830.0],["2016-07-08",6.6987,7.0856,6.6698,6.8719,13393117.0],["2016-07-11",6.8719,7.2069,6.8142,7.1087,18839616.0],["2016-07-12",7.1087,7.1087,6.9585,7.0683,12568831.0],["2016-07-13",7.0683,7.1491,7.0105,7.0452,7842467.0],["2016-07-14",7.0452,7.0798,6.9585,7.0105,6217105.0],["2016-07-15",7.0105,7.0683,6.9585,7.0278,5559585.0],["2016-07-18",7.0278,7.0452,6.947,6.9759,5291556.0],["2016-07-19",6.9759,7.0625,6.8604,6.9123,8735048.0],["2016-07-20",6.9123,6.947,6.8835,6.895,3624978.0],["2016-07-21",6.895,6.947,6.8661,6.8892,4545355.0],["2016-07-22",6.8892,6.9239,6.8719,6.8777,3454482.0],["2016-07-25",6.8777,7.0278,6.87769079208374,6.9412,6023750.0],["2016-07-26",6.9412,7.0336,6.9181,7.0105,5163926.0],["2016-07-27",7.0105,7.0336,6.5197,6.6236,10740657.0],["2016-07-28",6.6236,6.6987,6.5832,6.6756,4864089.0],["2016-07-29",6.6756,6.7333,6.6121,6.6352,3465706.0],["2016-08-01",6.6352,6.6409,6.4561,6.5081,3347697.0],["2016-08-02",6.5081,6.6121,6.5081,6.589,2853407.0],["2016-08-03",6.589,6.7333,6.5832,6.6005,3963085.0],["2016-08-04",6.6005,6.6756,6.5428,6.6409,4251552.0],["2016-08-05",6.6409,6.6698,6.5601,6.5716,3411696.0],["2016-08-08",6.5716,6.6987,6.5312,6.6929,3291717.0],["2016-08-09",6.6929,6.7275,6.6525,6.7045,3637392.0],["2016-08-10",6.7045,6.768,6.6352,6.6525,3745419.0],["2016-08-11",6.6525,6.6698,6.5832,6.5947,2426804.0],["2016-08-12",6.5947,6.6871,6.5428,6.6698,3703112.0],["2016-08-15",6.6698,6.843,6.6698,6.8084,7480388.0],["2016-08-16",6.8084,6.9816,6.808393955230713,6.9123,8743689.0],["2016-08-17",6.9123,6.9585,6.8373,6.8777,3927725.0],["2016-08-18",6.8777,6.9066,6.7911,6.8315,4733058.0],["2016-08-19",6.8315,6.9066,6.7853,6.895,3661330.0],["2016-08-22",6.895,6.895015239715576,6.716,6.7391,4213560.0],["2016-08-23",6.7391,6.8373,6.716,6.8257,2898286.0],["2016-08-24",6.8257,6.8661,6.7795,6.8199,2572532.0],["2016-08-25",6.8199,6.843,6.716,6.8199,3189059.0],["2016-08-26",6.8199,6.8604,6.7622,6.7911,3077994.0],["2016-08-29",6.7911,6.8315,6.7102,6.8257,2131508.0],["2016-08-30",6.8257,6.8546,6.7622,6.7968,2791852.0],["2016-08-31",6.7968,6.843,6.768,6.8199,1976102.0],["2016-09-01",6.8199,6.8604,6.7911,6.843,3887644.0],["2016-09-02",6.843,6.8604,6.7737,6.843,3940888.0],["2016-09-05",6.843,6.9123,6.8315,6.8719,4967404.0],["2016-09-06",6.8719,6.8892,6.7564,6.8835,5566408.0],["2016-09-07",6.8835,7.0221,6.8777,7.0105,13383086.0],["2016-09-08",7.0105,7.0336,6.9066,6.999,9673261.0],["2016-09-09",6.999,7.0452,6.9008,6.9123,7047990.0],["2016-09-12",6.9123,6.91234016418457,6.6294,6.7218,7423884.0],["2016-09-13",6.7218,6.8142,6.6987,6.7564,5677072.0],["2016-09-14",6.7564,6.8084,6.6871,6.7045,4142912.0],["2016-09-19",6.7045,6.7911,6.6987,6.7333,4591706.0],["2016-09-20",6.7333,6.7737,6.7218,6.7449,4118182.0],["2016-09-21",6.7449,6.7622,6.7102,6.7333,2661854.0],["2016-09-22",6.7333,6.7737,6.733322620391846,6.7564,3294252.0],["2016-09-23",6.7564,6.7795,6.6409,6.6756,2524034.0],["2016-09-26",6.6756,6.6814,6.5254,6.6005,3885546.0],["2016-09-27",6.6005,6.6121,6.5081,6.5716,3062499.0],["2016-09-28",6.5716,6.6352,6.5081,6.5197,2522328.0],["2016-09-29",6.5197,6.6352,6.519658088684082,6.5659,3039279.0],["2016-09-30",6.5659,6.6178,6.565856456756592,6.5832,1936395.0],["2016-10-10",6.5832,6.6987,6.583179950714111,6.6871,4028880.0],["2016-10-11",6.6871,6.7275,6.664,6.7102,2915082.0],["2016-10-12",6.7102,6.716,6.6352,6.664,4126783.0],["2016-10-13",6.664,6.716,6.6583,6.6814,3014887.0],["2016-10-14",6.6814,6.727548599243164,6.6236,6.7275,3693783.0],["2016-10-17",6.7275,6.7506,6.5543,6.6178,3110940.0],["2016-10-18",6.6178,6.6987,6.5947,6.6987,3721156.0],["2016-10-19",6.6987,6.7506,6.6294,6.664,5747279.0],["2016-10-20",6.664,6.716,6.6236,6.6929,4484630.0],["2016-10-21",6.6929,6.7218,6.6467,6.664,3171974.0],["2016-10-24",6.664,6.7449,6.6294,6.7275,5160084.0],["2016-10-25",6.7275,6.7968,6.7044,6.7795,4336274.0],["2016-10-26",6.7795,6.8142,6.7506,6.7622,4333287.0],["2016-10-27",6.7622,6.7853,6.664,6.7045,5179177.0],["2016-10-28",6.7045,6.7449,6.664,6.6929,3001765.0],["2016-10-31",6.6929,6.7218,6.6236,6.664,3374909.0],["2016-11-01",6.664,6.7044,6.6063,6.6987,3848724.0],["2016-11-02",6.6987,6.716,6.6063,6.6409,4087878.0],["2016-11-03",6.6409,6.716,6.6121,6.6929,4590454.0],["2016-11-04",6.6929,6.7044,6.6352,6.6409,3022407.0],["2016-11-07",6.6409,6.6583,6.6063,6.6525,4155586.0],["2016-11-08",6.6525,6.6929,6.6178,6.6814,5588077.0],["2016-11-09",6.6814,6.6813507080078125,6.5543,6.6005,5353721.0],["2016-11-10",6.6005,6.6756,6.600504398345947,6.6756,5663252.0],["2016-11-11",6.6756,6.7333,6.6583,6.7275,5511412.0],["2016-11-14",6.7275,6.7911,6.6756,6.7449,6408607.0],["2016-11-15",6.7449,6.8084,6.716,6.7853,7159097.0],["2016-11-16",6.7853,6.843,6.7506,6.768,6840827.0],["2016-11-17",6.768,6.9008,6.7218,6.8835,7812906.0],["2016-11-18",6.8835,7.2011,6.8604,6.9354,28360798.0],["2016-11-21",6.9354,7.1029,6.8315,7.0509,20790372.0],["2016-11-22",7.0509,7.0798,6.9643,6.999,12870591.0],["2016-11-23",6.999,7.4205,6.998959541320801,7.1838,27844115.0],["2016-11-24",7.1838,7.357,7.1145,7.2357,22973960.0],["2016-11-25",7.2357,7.235723495483398,6.8719,7.1087,13915128.0],["2016-11-28",7.1087,7.1607,6.999,7.0394,10483293.0],["2016-11-29",7.0394,7.1087,7.0105,7.0394,9597554.0],["2016-11-30",7.0394,7.0798,6.8892,6.9239,8193610.0],["2016-12-01",6.9239,6.9585,6.8835,6.9297,6277644.0],["2016-12-02",6.9297,6.9528,6.7333,6.7391,8295469.0],["2016-12-05",6.7391,6.739097595214844,6.6005,6.6583,7827411.0],["2016-12-06",6.6583,6.7044,6.6409,6.664,3429076.0],["2016-12-07",6.664,6.9181,6.6294,6.895,6911002.0],["2016-12-08",6.895,6.895015239715576,6.7275,6.8084,7878523.0],["2016-12-09",6.8084,6.8199,6.7333,6.7449,3953855.0],["2016-12-12",6.7449,6.7449,6.4388,6.4446,8116940.0],["2016-12-13",6.4446,6.537,6.3984,6.5139,4554412.0],["2016-12-14",6.5139,6.5139,6.4446,6.4504,4128876.0],["2016-12-15",6.4504,6.5485,6.4273,6.4908,3372024.0],["2016-12-16",6.4908,6.5254,6.4446,6.5081,3159598.0],["2016-12-19",6.5081,6.5254,6.4619,6.4908,3915938.0],["2016-12-20",6.4908,6.4908,6.4273,6.4792,2560152.0],["2016-12-21",6.4792,6.537,6.4677,6.5023,5453310.0],["2016-12-22",6.5023,6.5197,6.4677,6.4908,3926448.0],["2016-12-23",6.4908,6.5139,6.4446,6.4792,3960681.0],["2016-12-26",6.4792,6.4966,6.3984,6.4966,3926588.0],["2016-12-27",6.4966,6.4966,6.4504,6.4561,2461027.0],["2016-12-28",6.4561,6.485,6.4157,6.4273,2224684.0],["2016-12-29",6.4273,6.433,6.3753,6.3868,2679370.0],["2016-12-30",6.3868,6.4273,6.3868,6.3926,1845439.0],["2017-01-03",6.3926,6.4677,6.392613410949707,6.4561,3254304.0],["2017-01-04",6.4561,6.4908,6.4273,6.485,6896357.0],["2017-01-05",6.485,6.4908,6.4504,6.485,3777374.0],["2017-01-06",6.485,6.5023,6.4504,6.4966,3525017.0],["2017-01-09",6.4966,6.5774,6.4792,6.5716,5363146.0],["2017-01-10",6.5716,6.6236,6.5139,6.5716,4532414.0],["2017-01-11",6.5716,6.6294,6.5023,6.5312,5101111.0],["2017-01-12",6.5312,6.5601,6.4388,6.4561,3162265.0],["2017-01-13",6.4561,6.4908,6.1905,6.2194,6901037.0],["2017-01-16",6.2194,6.2367,5.7863,5.9422,6183156.0],["2017-01-17",5.9422,6.0346,5.8613,5.9942,3684397.0],["2017-01-18",5.9942,6.0808,5.9768,6.0115,2697631.0],["2017-01-19",6.0115,6.0692,5.9884,6.0346,1769862.0],["2017-01-20",6.0346,6.1443,5.8671,6.1097,3446890.0],["2017-01-23",6.1097,6.202,6.109652519226074,6.1385,2231868.0],["2017-01-24",6.1385,6.2656,6.138526916503906,6.2078,4312245.0],["2017-01-25",6.2078,6.254,6.1847,6.2309,2729481.0],["2017-01-26",6.2309,6.2944,6.1963,6.2887,2760035.0],["2017-02-03",6.2887,6.306,6.2425,6.2656,2102679.0],["2017-02-06",6.2656,6.306,6.2194,6.2829,3243432.0],["2017-02-07",6.2829,6.3349,6.254,6.306,2721557.0],["2017-02-08",6.306,6.3118,6.254,6.3118,2420297.0],["2017-02-09",6.3118,6.386840343475342,6.254,6.3868,3528905.0],["2017-02-10",6.3868,6.4099,6.3406,6.3753,3196421.0],["2017-02-13",6.3753,6.8604,6.3637,6.8142,16202114.0],["2017-02-14",6.8142,6.814168930053711,6.5716,6.7218,17741144.0],["2017-02-15",6.7218,6.9008,6.6178,6.7853,16189271.0],["2017-02-16",6.7853,7.0336,6.6987,6.9816,24166144.0],["2017-02-17",6.9816,6.9874,6.7853,6.9297,22025025.0],["2017-02-20",6.9297,6.9874,6.8026,6.895,17825402.0],["2017-02-21",6.895,6.895015239715576,6.7102,6.8026,16771816.0],["2017-02-22",6.8026,6.8315,6.7333,6.8142,9303793.0],["2017-02-23",6.8142,6.814168930053711,6.6987,6.7506,6220718.0],["2017-02-24",6.7506,6.8026,6.7218,6.7911,5366357.0],["2017-02-27",6.7911,6.8257,6.6236,6.6236,6593986.0],["2017-02-28",6.6236,6.6871,6.6005,6.6525,4235237.0],["2017-03-01",6.6525,6.7102,6.6236,6.6756,4445503.0],["2017-03-02",6.6756,6.7044,6.5947,6.6005,4994655.0],["2017-03-03",6.6005,6.600504398345947,6.5254,6.5659,4252298.0],["2017-03-06",6.5659,6.7506,6.5543,6.7449,7698546.0],["2017-03-07",6.7449,6.7564,6.6987,6.7045,4632550.0],["2017-03-08",6.7045,6.8199,6.7044,6.7506,6861894.0],["2017-03-09",6.7506,6.7853,6.6236,6.6698,4380815.0],["2017-03-10",6.6698,6.6814,6.5832,6.589,3729315.0],["2017-03-13",6.589,6.716,6.5312,6.6987,4843317.0],["2017-03-14",6.6987,6.7853,6.6583,6.7506,5971737.0],["2017-03-15",6.7506,6.8546,6.716,6.8026,8224291.0],["2017-03-16",6.8026,6.8488,6.7853,6.843,5638392.0],["2017-03-17",6.843,6.9701,6.7333,6.7391,8108720.0],["2017-03-20",6.7391,6.8084,6.664,6.7333,4470588.0],["2017-03-21",6.7333,6.7506,6.6467,6.6814,3916148.0],["2017-03-22",6.6814,6.6813507080078125,6.5485,6.5774,5839358.0],["2017-03-23",6.5774,6.6352,6.5312,6.6005,5489504.0],["2017-03-24",6.6005,6.6583,6.537,6.6236,4206962.0],["2017-03-27",6.6236,6.6698,6.589,6.6352,4432606.0],["2017-03-28",6.6352,6.6583,6.5716,6.5947,2763034.0],["2017-03-29",6.5947,6.6525,6.5543,6.5774,3190668.0],["2017-03-30",6.5774,6.6121,6.3233,6.4157,9338997.0],["2017-03-31",6.4157,6.5601,6.4157,6.4735,4648150.0],["2017-04-05",6.4735,6.5601,6.3637,6.5485,5262882.0],["2017-04-06",6.5485,6.6178,6.4966,6.6005,4780800.0],["2017-04-07",6.6005,6.6294,6.5601,6.589,4824098.0],["2017-04-10",6.589,6.6178,6.5139,6.5254,4433741.0],["2017-04-11",6.5254,6.6409,6.4966,6.6352,5241061.0],["2017-04-12",6.6352,6.8257,6.5659,6.7449,9683005.0],["2017-04-13",6.7449,6.7795,6.7044,6.716,5891970.0],["2017-04-14",6.716,6.7737,6.5254,6.5428,5588057.0],["2017-04-17",6.5428,6.6121,6.4908,6.5543,4528531.0],["2017-04-18",6.5543,6.5659,6.4677,6.485,3990135.0],["2017-04-19",6.485,6.5139,6.3175,6.3464,4450344.0],["2017-04-20",6.3464,6.3926,6.2829,6.3406,2948765.0],["2017-04-21",6.3406,6.3868,6.3002,6.306,1918222.0],["2017-04-24",6.306,6.3522,6.1212,6.127,3664150.0],["2017-04-25",6.127,6.2482,5.948,6.1616,3169103.0],["2017-04-26",6.1616,6.1847,6.1212,6.1732,2216867.0],["2017-04-27",6.1732,6.202,6.023,6.1963,3518906.0],["2017-04-28",6.1963,6.2367,6.1674,6.2194,2607029.0],["2017-05-02",6.2194,6.2598,6.1847,6.1963,2373931.0],["2017-05-03",6.1963,6.3233,6.1559,6.2713,3781407.0],["2017-05-04",6.2713,6.3349,6.2367,6.2829,2874673.0],["2017-05-05",6.2829,6.3118,6.2425,6.2771,2270687.0],["2017-05-08",6.2771,6.2829,6.1732,6.2309,2585826.0],["2017-05-09",6.2309,6.3002,6.2078,6.2598,2837391.0],["2017-05-10",6.2598,6.3291,6.0346,6.0635,3265789.0],["2017-05-11",6.0635,6.075,5.7863,6.0057,4220971.0],["2017-05-12",6.0057,6.1328,5.9422,6.0577,3334501.0],["2017-05-15",6.0577,6.1212,6.0057,6.0288,1566451.0],["2017-05-16",6.0288,6.2078,6.0288,6.1905,4556789.0],["2017-05-17",6.1905,6.2194,6.127,6.1559,2784978.0],["2017-05-18",6.1559,6.2425,6.0635,6.1443,3323841.0],["2017-05-19",6.1443,6.1674,6.023,6.075,2092431.0],["2017-05-22",6.075,6.1154,5.9075,5.9768,2546830.0],["2017-05-23",5.9768,6.0404,5.8902,5.9711,2552877.0],["2017-05-24",5.9711,6.0057,5.8902,5.9768,2373697.0],["2017-05-25",5.9768,6.0461,5.8902,6.0346,4776765.0],["2017-05-26",6.0346,6.0981,5.9768,6.0404,2330822.0],["2017-05-31",6.0404,6.1039,6.0057,6.0461,2876728.0],["2017-06-01",6.0461,6.0808,5.9249,5.9768,3880648.0],["2017-06-02",5.9768,5.9999,5.8325,5.9711,4038239.0],["2017-06-05",5.9711,5.9999,5.9191,5.9422,3507180.0],["2017-06-06",5.9422,5.9653,5.9018,5.9364,2568117.0],["2017-06-07",5.9364,6.0808,5.9191,6.0519,6178211.0],["2017-06-08",6.0519,6.075,5.9595,5.9884,4155303.0],["2017-06-09",5.9884,6.2713,5.9306,6.254,11986357.0],["2017-06-12",6.254,6.254020690917969,6.075,6.1154,10608730.0],["2017-06-13",6.1154,6.1501,6.075,6.127,4957695.0],["2017-06-14",6.127,6.127,6.075,6.0866,2450520.0],["2017-06-15",6.0866,6.1905,6.0808,6.1385,4644260.0],["2017-06-16",6.1385,6.138526916503906,6.057680606842041,6.0577,3254037.0],["2017-06-20",6.0577,6.1616,6.057680606842041,6.1097,4688919.0],["2017-06-21",6.1097,6.1385,6.0519,6.1039,2709981.0],["2017-06-22",6.1039,6.2367,6.023,6.0577,6312946.0],["2017-06-23",6.0577,6.057680606842041,5.948,5.9999,3875918.0],["2017-06-26",5.9999,6.0635,5.9884,6.0461,2772987.0],["2017-06-27",6.0461,6.0808,6.0173,6.0288,2744756.0],["2017-06-28",6.0288,6.0461,5.9364,5.948,3599974.0],["2017-06-29",5.948,6.0057,5.9306,5.9537,4899740.0],["2017-06-30",5.9537,6.0346,5.9537,5.9884,3469475.0],["2017-07-03",5.9884,6.0173,5.9653,6.0057,3538688.0],["2017-07-04",6.0057,6.0288,5.9768,5.9999,2342987.0],["2017-07-05",5.9999,6.023,5.9768,6.0173,4135154.0],["2017-07-06",6.0173,6.0346,5.9711,6.0057,3039920.0],["2017-07-07",6.0057,6.00570821762085,5.9653,5.9884,3681148.0],["2017-07-10",5.9884,6.0237,5.9531,5.9589,2910300.0],["2017-07-11",5.9589,5.9766,5.9295,5.9648,2497049.0],["2017-07-12",5.9648,6.0119,5.9413,5.9707,2052700.0],["2017-07-13",5.9707,6.0002,5.8883,5.9059,3661661.0],["2017-07-14",5.9059,5.9118,5.7646,5.8176,5194365.0],["2017-07-17",5.8176,5.817624092102051,5.4525,5.4584,6191510.0],["2017-07-18",5.4584,5.5821,5.4231,5.5527,5635667.0],["2017-07-19",5.5527,5.588,5.5114,5.5821,3444212.0],["2017-07-20",5.5821,5.7705,5.5291,5.6822,4839330.0],["2017-07-21",5.6822,5.694,5.6115,5.6233,3329055.0],["2017-07-24",5.6233,5.7705,5.6174,5.6999,4610944.0],["2017-07-25",5.6999,5.7293,5.6528,5.694,2673191.0],["2017-07-26",5.694,5.7587,5.6704,5.7352,2980187.0],["2017-07-27",5.7352,5.8176,5.6999,5.7823,3557179.0],["2017-07-28",5.7823,5.8353,5.7057,5.7234,4122727.0],["2017-07-31",5.7234,5.7646,5.6645,5.7293,4458699.0],["2017-08-01",5.7293,5.8412,5.7175,5.8117,6523302.0],["2017-08-02",5.8117,5.8235,5.6999,5.7057,3718790.0],["2017-08-03",5.7057,5.7411,5.6763,5.694,2380202.0],["2017-08-04",5.694,5.7116,5.6645,5.6645,1390279.0],["2017-08-07",5.6645,5.7057,5.6528,5.6822,1811598.0],["2017-08-08",5.6822,5.6999,5.6469,5.6822,2082836.0],["2017-08-09",5.6822,5.7411,5.6292,5.6822,2619860.0],["2017-08-10",5.6822,5.7175,5.6056,5.694,2432154.0],["2017-08-11",5.694,5.694,5.5527,5.6056,2716855.0],["2017-08-14",5.6056,5.6881,5.605645179748535,5.6233,3727846.0],["2017-08-15",5.6233,5.641,5.588,5.6115,1809826.0],["2017-08-16",5.6115,5.6233,5.5821,5.6115,1728738.0],["2017-08-17",5.6115,5.6292,5.5821,5.6292,3798796.0],["2017-08-18",5.6292,5.6351,5.5762,5.6233,2210054.0],["2017-08-21",5.6233,5.6351,5.588,5.6292,2594919.0],["2017-08-22",5.6292,5.6351,5.588,5.5939,2270379.0],["2017-08-23",5.5939,5.6233,5.588,5.5998,1622270.0],["2017-08-24",5.5998,5.6233,5.588,5.6056,2002209.0],["2017-08-25",5.6056,5.6645,5.588,5.6528,4136297.0],["2017-08-28",5.6528,5.7175,5.6469,5.7116,6773817.0],["2017-08-29",5.7116,5.7293,5.6704,5.7175,3865108.0],["2017-08-30",5.7175,5.717522144317627,5.6174,5.6645,4490193.0],["2017-08-31",5.6645,5.6822,5.6056,5.6645,4323150.0],["2017-09-01",5.6645,5.6822,5.5939,5.6528,7485761.0],["2017-09-04",5.6528,5.6528,5.5939,5.6056,3719868.0],["2017-09-05",5.6056,5.6233,5.535,5.5409,4832371.0],["2017-09-06",5.5409,5.5527,5.4938,5.5232,5290148.0],["2017-09-07",5.5232,5.5998,5.4879,5.5468,5414632.0],["2017-09-08",5.5468,5.5585,5.5114,5.5291,2589522.0],["2017-09-11",5.5291,5.5703,5.4997,5.5585,4823587.0],["2017-09-12",5.5585,5.5762,5.5291,5.535,3814855.0],["2017-09-13",5.535,5.535,5.4879,5.5232,3065821.0],["2017-09-14",5.5232,5.5291,5.4938,5.4997,3084949.0],["2017-09-15",5.4997,5.5114,5.4761,5.4938,3333643.0],["2017-09-18",5.4938,5.5055,5.4643,5.4761,3797302.0],["2017-09-19",5.4761,5.5055,5.4702,5.4879,2151796.0],["2017-09-20",5.4879,5.4997,5.4584,5.4879,3663669.0],["2017-09-21",5.4879,5.5114,5.4643,5.4761,2764043.0],["2017-09-22",5.4761,5.4879,5.429,5.4702,3392554.0],["2017-09-25",5.4702,5.4761,5.4231,5.4349,2314583.0],["2017-09-26",5.4349,5.4467,5.4113,5.429,1863907.0],["2017-09-27",5.429,5.4467,5.4113,5.4231,1988976.0],["2017-09-28",5.4231,5.4349,5.3407,5.3466,4271763.0],["2017-09-29",5.3466,5.4054,5.346560955047607,5.3642,2253940.0],["2017-10-09",5.3642,5.4231,5.364226341247559,5.4113,2795261.0],["2017-10-10",5.4113,5.4467,5.3878,5.4349,3259118.0],["2017-10-11",5.4349,5.6999,5.434885025024414,5.6056,22168164.0],["2017-10-12",5.6056,5.605645179748535,5.5232,5.5409,7961658.0],["2017-10-13",5.5409,5.5585,5.5114,5.5468,3365104.0],["2017-10-16",5.5468,5.5762,5.4584,5.4702,5215407.0],["2017-10-17",5.4702,5.5055,5.4584,5.4761,3012872.0],["2017-10-18",5.4761,5.5114,5.4349,5.4525,3934242.0],["2017-10-19",5.4525,5.4584,5.3701,5.429,4194452.0],["2017-10-20",5.429,5.4761,5.4054,5.4349,2121216.0],["2017-10-23",5.4349,5.4702,5.4231,5.4643,3175062.0],["2017-10-24",5.4643,5.4938,5.4349,5.4643,2250129.0],["2017-10-25",5.4643,5.482,5.429,5.4525,2533050.0],["2017-10-26",5.4525,5.4761,5.4231,5.4584,2162995.0],["2017-10-27",5.4584,5.4938,5.4408,5.4467,2084061.0],["2017-10-30",5.4467,5.4467,5.2995,5.3112,4460019.0],["2017-10-31",5.3112,5.3524,5.2759,5.3112,1848531.0],["2017-11-01",5.3112,5.323,5.27,5.27,2038030.0],["2017-11-02",5.27,5.2936,5.1699,5.1876,2654990.0],["2017-11-03",5.1876,5.217,5.1346,5.164,1988608.0],["2017-11-06",5.164,5.2052,5.1346,5.1522,2646853.0],["2017-11-07",5.1522,5.1817,5.1287,5.1522,2798282.0],["2017-11-08",5.1522,5.1817,5.1346,5.1522,3338098.0],["2017-11-09",5.1522,5.164,5.1346,5.1464,3221271.0],["2017-11-10",5.1464,5.1699,5.1346,5.1405,3235059.0],["2017-11-13",5.1405,5.140471458435059,5.0286,5.0404,5088054.0],["2017-11-14",5.0404,5.0404,4.9992,5.0168,2412818.0],["2017-11-15",5.0168,5.0345,4.9815,4.9874,1665690.0],["2017-11-16",4.9874,4.9933,4.9579,4.9697,1763177.0],["2017-11-17",4.9697,4.9815,4.7401,4.7813,5844629.0],["2017-11-20",4.7813,4.7813,4.534,4.7224,3913802.0],["2017-11-21",4.7224,4.7401,4.6576,4.7047,1810010.0],["2017-11-22",4.7047,4.7224,4.6576,4.6635,2331219.0],["2017-11-23",4.6635,4.7283,4.5399,4.5634,3812859.0],["2017-11-24",4.5634,4.6223,4.534,4.5634,2128457.0],["2017-11-27",4.5634,4.6046,4.5281,4.5634,2192138.0],["2017-11-28",4.5634,4.6753,4.5516,4.64,2940823.0],["2017-11-29",4.64,4.6812,4.587,4.6635,2263488.0],["2017-11-30",4.6635,4.6871,4.6046,4.6105,1382862.0],["2017-12-01",4.6105,4.6576,4.6046,4.6341,1711710.0],["2017-12-04",4.6341,4.7636,4.6164,4.6812,2332119.0],["2017-12-05",4.6812,4.7283,4.587,4.5987,1552604.0],["2017-12-06",4.5987,4.6459,4.5458,4.5987,1365978.0],["2017-12-07",4.5987,4.6517,4.5811,4.6341,1289455.0],["2017-12-08",4.6341,4.6635,4.5987,4.6517,1196698.0],["2017-12-11",4.6517,4.6694,4.6282,4.6576,2276367.0],["2017-12-12",4.6576,4.6753,4.5693,4.5752,1469087.0],["2017-12-13",4.5752,4.587,4.5516,4.587,836135.0],["2017-12-14",4.587,4.6164,4.5634,4.5929,1121027.0],["2017-12-15",4.5929,4.6046,4.5458,4.5516,1055646.0],["2017-12-18",4.5516,4.5811,4.5516,4.5693,895797.0],["2017-12-19",4.5693,4.587,4.5634,4.5693,962000.0],["2017-12-20",4.5693,4.5752,4.4751,4.4869,1541280.0],["2017-12-21",4.4869,4.4986,4.428,4.4515,1271531.0],["2017-12-22",4.4515,4.4574,4.4162,4.4162,1220180.0],["2017-12-25",4.4162,4.4339,4.3279,4.3514,1940719.0],["2017-12-26",4.3514,4.3985,4.3279,4.3927,1846000.0],["2017-12-27",4.3927,4.4162,4.3456,4.3691,1501891.0],["2017-12-28",4.3691,4.4103,4.3456,4.3927,1508143.0],["2017-12-29",4.3927,4.4751,4.3632,4.4515,3218508.0],["2018-01-02",4.4515,4.481,4.428,4.4574,2255676.0],["2018-01-03",4.4574,4.4869,4.4457,4.4869,3544408.0],["2018-01-04",4.4869,4.5045,4.4574,4.481,3434952.0],["2018-01-05",4.481,4.5045,4.4633,4.4869,3700359.0],["2018-01-08",4.4869,4.504537105560303,4.4457,4.5045,3656905.0],["2018-01-09",4.5045,4.5104,4.4692,4.481,2018412.0],["2018-01-10",4.481,4.4986,4.4221,4.4398,2674230.0],["2018-01-11",4.4398,4.4986,4.428,4.4869,2764444.0],["2018-01-12",4.4869,4.6694,4.486871242523193,4.587,7963849.0],["2018-01-15",4.587,4.5987,4.5222,4.5399,4243859.0],["2018-01-16",4.5399,4.5458,4.4751,4.5104,3021330.0],["2018-01-17",4.5104,4.510425090789795,4.4339,4.4869,2823263.0],["2018-01-18",4.4869,4.5163,4.4692,4.5045,1985321.0],["2018-01-19",4.5045,4.6046,4.4928,4.534,2547870.0],["2018-01-22",4.534,4.6576,4.5281,4.6282,4655236.0],["2018-01-23",4.6282,4.6576,4.5811,4.6046,2683265.0],["2018-01-24",4.6046,4.6459,4.5752,4.5987,3366222.0],["2018-01-25",4.5987,4.6341,4.5752,4.5929,2709070.0],["2018-01-26",4.5929,4.6517,4.592860698699951,4.5987,3591770.0],["2018-01-29",4.5987,4.6341,4.5399,4.5575,2402803.0],["2018-01-30",4.5575,4.5929,4.4986,4.5163,2461941.0],["2018-01-31",4.5163,4.5281,4.4103,4.4339,2922569.0],["2018-02-01",4.4339,4.4515,4.180680274963379,4.1807,5526105.0],["2018-02-02",4.1807,4.2337,4.0924,4.2042,5361710.0],["2018-02-05",4.2042,4.2042341232299805,4.1277,4.163,2704728.0],["2018-02-06",4.163,4.1807,4.0099,4.0276,3953079.0],["2018-02-07",4.0276,4.0865,3.9864,3.9981,2138961.0],["2018-02-08",3.9981,4.0806,3.9981436729431152,4.0335,2342808.0],["2018-02-09",4.0335,4.033473491668701,3.8333,3.8509,3546810.0],["2018-02-12",3.8509,3.9451,3.8509371280670166,3.9334,2159690.0],["2018-02-13",3.9334,4.0511,3.933372974395752,3.9628,2859871.0],["2018-02-14",3.9628,4.0276,3.9393,4.004,2169641.0],["2018-02-22",4.004,4.0806,3.9981,4.0688,2784581.0],["2018-02-23",4.0688,4.0806,3.9981,4.057,2395263.0],["2018-02-26",4.057,4.098245143890381,4.004,4.0982,3011652.0],["2018-02-27",4.0982,4.1041,4.0394,4.0747,3060460.0],["2018-02-28",4.0747,4.0924,4.0158,4.0747,3005102.0],["2018-03-01",4.0747,4.1395,4.0453,4.1277,4192579.0],["2018-03-02",4.1277,4.163,4.0924,4.1395,3824776.0],["2018-03-05",4.1395,4.2278,4.1336,4.1866,3842442.0],["2018-03-06",4.1866,4.1983,4.1512,4.1925,2814399.0],["2018-03-07",4.1925,4.269,4.1689,4.1866,5101712.0],["2018-03-08",4.1866,4.269,4.186568737030029,4.2101,4052046.0],["2018-03-09",4.2101,4.269,4.210122585296631,4.2396,3387415.0],["2018-03-12",4.2396,4.322,4.2278,4.3102,4782246.0],["2018-03-13",4.3102,4.3397,4.269,4.2926,3058640.0],["2018-03-14",4.2926,4.3573,4.2749,4.3161,2720664.0],["2018-03-15",4.3161,4.316112041473389,4.2455,4.2808,3352806.0],["2018-03-16",4.2808,4.4869,4.2807817459106445,4.4162,10342034.0],["2018-03-19",4.4162,4.6341,4.3573,4.6223,11463371.0],["2018-03-20",4.6223,4.622303009033203,4.5104,4.5634,6139263.0],["2018-03-21",4.5634,4.7931,4.5516,4.5811,10678354.0],["2018-03-22",4.5811,4.6694,4.5281,4.6517,6645618.0],["2018-03-23",4.6517,4.6517438888549805,4.3043,4.4044,7932529.0],["2018-03-26",4.4044,4.5281,4.3397,4.5104,5844482.0],["2018-03-27",4.5104,4.6871,4.510425090789795,4.6459,7808972.0],["2018-03-28",4.6459,4.64585542678833,4.5693,4.5987,4270390.0],["2018-03-29",4.5987,4.6517,4.5693,4.6046,3345154.0],["2018-03-30",4.6046,4.64,4.4751,4.5163,5968528.0],["2018-04-02",4.5163,4.5987,4.4633,4.5811,3790796.0],["2018-04-03",4.5811,4.581084251403809,4.5163,4.5516,4685820.0],["2018-04-04",4.5516,4.6576,4.5045,4.6223,6687278.0],["2018-04-09",4.6223,4.622303009033203,4.4986,4.5811,2777819.0],["2018-04-10",4.5811,5.0404,4.5634,4.9403,20245590.0],["2018-04-11",4.9403,4.940269470214844,4.7224,4.7283,13031701.0],["2018-04-12",4.7283,4.799,4.6871,4.7872,6014487.0],["2018-04-13",4.7872,4.9049,4.7401,4.8225,8369649.0],["2018-04-16",4.8225,4.8284,4.693,4.7695,3906558.0],["2018-04-17",4.7695,4.7872,4.6576,4.6988,4783918.0],["2018-04-18",4.6988,4.7283,4.5399,4.5929,4727336.0],["2018-04-19",4.5929,4.6576,4.5458,4.6223,3321003.0],["2018-04-20",4.6223,4.7283,4.5575,4.5987,5097159.0],["2018-04-23",4.5987,4.7224,4.5693,4.6517,2810605.0],["2018-04-24",4.6517,4.7342,4.6223,4.7283,2861007.0],["2018-04-25",4.7283,4.8107,4.6635,4.7931,4471433.0],["2018-04-26",4.7931,4.793062210083008,4.7106,4.7165,2312794.0],["2018-04-27",4.7165,4.7518,4.6517,4.7106,2001743.0],["2018-05-02",4.7106,4.7931,4.7047,4.7754,3041773.0],["2018-05-03",4.7754,4.8402,4.7047,4.8166,5110355.0],["2018-05-04",4.8166,4.8402,4.7342,4.7518,4370685.0],["2018-05-07",4.7518,4.799,4.7342,4.7931,2463048.0],["2018-05-08",4.7931,4.8578,4.7518,4.7636,4335420.0],["2018-05-09",4.7636,4.763620376586914,4.6635,4.6871,3881723.0],["2018-05-10",4.6871,4.7106,4.6517,4.6694,2829088.0],["2018-05-11",4.6694,4.7401,4.6694,4.6753,2132780.0],["2018-05-14",4.6753,4.6812,4.534,4.5458,4244154.0],["2018-05-15",4.5458,4.5693,4.4339,4.5222,4219547.0],["2018-05-16",4.5222,4.7695,4.4928,4.7106,5913524.0],["2018-05-17",4.7106,4.7165,4.6517,4.6871,2219109.0],["2018-05-18",4.6871,4.6988,4.6164,4.6694,2382510.0],["2018-05-21",4.6694,4.7401,4.6459,4.6988,2804751.0],["2018-05-22",4.6988,4.7106,4.6635,4.6988,1462190.0],["2018-05-23",4.6988,4.9579,4.6753,4.9344,12354734.0],["2018-05-24",4.9344,4.9462,4.8166,4.8461,5310570.0],["2018-05-25",4.8461,4.8637,4.7518,4.7695,2805010.0],["2018-05-28",4.7695,4.8873,4.7342,4.8637,4256645.0],["2018-05-29",4.8637,4.8991,4.8402,4.8637,2409993.0],["2018-05-30",4.8637,4.863722324371338,4.5929,4.6046,3984709.0],["2018-05-31",4.6046,4.6753,4.6046,4.6576,2428319.0],["2018-06-01",4.6576,4.6871,4.6223,4.64,1652929.0],["2018-06-04",4.64,4.8637,4.639967441558838,4.8166,2977206.0],["2018-06-05",4.8166,4.8402,4.746,4.8225,3515064.0],["2018-06-06",4.8225,4.8284,4.6988,4.7047,3172722.0],["2018-06-07",4.7047,4.7342,4.6576,4.7165,1638759.0],["2018-06-08",4.7165,4.9344,4.716515064239502,4.9108,10257426.0],["2018-06-11",4.9108,4.9591,4.8264,4.947,7878747.0],["2018-06-12",4.947,4.9591,4.8565,4.941,4263409.0],["2018-06-13",4.941,5.1039,4.8988,5.0375,7603767.0],["2018-06-14",5.0375,5.1582,4.9772,5.1521,7559784.0],["2018-06-15",5.1521,5.152145862579346,4.8686,4.9953,7026808.0],["2018-06-19",4.9953,4.995288848876953,4.5308,4.6695,6881275.0],["2018-06-20",4.6695,4.7962,4.585,4.7479,3316413.0],["2018-06-21",4.7479,4.8565,4.6936,4.7117,3887930.0],["2018-06-22",4.7117,4.7359,4.5609,4.6092,5064033.0],["2018-06-25",4.6092,4.6816,4.5669,4.6273,3310174.0],["2018-06-26",4.6273,4.627279281616211,4.4765,4.5489,2946165.0],["2018-06-27",4.5489,4.5971,4.5127,4.5549,1534933.0],["2018-06-28",4.5549,4.5549,4.1145,4.1748,6373231.0],["2018-06-29",4.1748,4.211,4.0179,4.1446,9835693.0],["2018-07-02",4.1446,4.4041,4.1084,4.2774,7033300.0],["2018-07-03",4.2774,4.4704,4.277366638183594,4.3437,6430810.0],["2018-07-04",4.3437,4.392,4.217,4.2412,4010489.0],["2018-07-05",4.2412,4.2653,4.0722,4.0964,2111063.0],["2018-07-06",4.0964,4.2532,4.036,4.1869,3637047.0],["2018-07-09",4.1869,4.3437,4.1627,4.3256,2755854.0],["2018-07-10",4.3256,4.3437,4.2834,4.3196,2039434.0],["2018-07-11",4.3196,4.3558,4.217,4.3377,2089873.0],["2018-07-12",4.3377,4.386,4.2894,4.3437,3628404.0],["2018-07-13",4.3437,4.4222,4.3196,4.3437,1759761.0],["2018-07-16",4.3437,4.3739,4.2593,4.2774,2223572.0],["2018-07-17",4.2774,4.2955,4.205,4.2532,2257970.0],["2018-07-18",4.2532,4.4342,4.253235816955566,4.3679,5628144.0],["2018-07-19",4.3679,4.4161,4.3437,4.392,2791530.0],["2018-07-20",4.392,4.5669,4.391993999481201,4.4765,4484327.0],["2018-07-23",4.4765,4.5669,4.392,4.5187,2288543.0],["2018-07-24",4.5187,4.7841,4.518685817718506,4.6152,5682557.0],["2018-07-25",4.6152,4.7841,4.585,4.754,4330480.0],["2018-07-26",4.754,4.7721,4.6212,4.6876,3258703.0],["2018-07-27",4.6876,4.754,4.6755,4.7298,1666203.0],["2018-07-30",4.7298,4.7962,4.6574,4.754,3023553.0],["2018-07-31",4.754,4.7902,4.6936,4.7419,1704300.0],["2018-08-01",4.7419,4.8807,4.7238,4.7479,3929395.0],["2018-08-02",4.7479,4.7841,4.5428,4.6936,3252719.0],["2018-08-03",4.6936,4.8746,4.6333,4.8384,5277741.0],["2018-08-06",4.8384,4.8686,4.6876,4.7359,2519725.0],["2018-08-07",4.7359,4.7902,4.6092,4.7841,2791360.0],["2018-08-08",4.7841,4.7841362953186035,4.6876,4.6936,1953474.0],["2018-08-09",4.6936,4.7902,4.6514,4.76,1805440.0],["2018-08-10",4.76,4.7781,4.5489,4.6393,5897505.0],["2018-08-13",4.6393,4.7238,4.579,4.6997,3508753.0],["2018-08-14",4.6997,5.0375,4.6635,4.9048,6337282.0],["2018-08-15",4.9048,4.9108,4.8264,4.8505,4053195.0],["2018-08-16",4.8505,4.9591,4.7841,4.8807,4595007.0],["2018-08-17",4.8807,4.9108,4.8022,4.8565,2916391.0],["2018-08-20",4.8565,4.8686,4.6755,4.76,2760875.0],["2018-08-21",4.76,4.760003566741943,4.6635,4.754,2205862.0],["2018-08-22",4.754,4.753971099853516,4.49455451965332,4.4946,4103739.0],["2018-08-23",4.4946,4.6695098876953125,4.49455451965332,4.6695,2606091.0],["2018-08-24",4.6695,4.7178,4.6031,4.6635,2138006.0],["2018-08-27",4.6635,4.7298,4.6092,4.7057,1938596.0],["2018-08-28",4.7057,4.9289,4.6876,4.8927,4491402.0],["2018-08-29",4.8927,4.941,4.8505,4.8807,2857913.0],["2018-08-30",4.8807,4.941,4.8324,4.935,4327310.0],["2018-08-31",4.935,5.0255,4.8746,4.8807,3270768.0],["2018-09-03",4.8807,5.0255,4.766,4.9832,5145439.0],["2018-09-04",4.9832,5.0617,4.8927,4.9772,4554206.0],["2018-09-05",4.9772,5.0194,4.8927,4.935,2031105.0],["2018-09-06",4.935,5.0194,4.9108,4.9108,1852748.0],["2018-09-07",4.9108,4.9772,4.7781,4.8203,3371067.0],["2018-09-10",4.8203,4.9953,4.7721,4.9712,5123274.0],["2018-09-11",4.9712,4.9832,4.8264,4.9289,4119727.0],["2018-09-12",4.9289,4.928926467895508,4.6997,4.7962,5576496.0],["2018-09-13",4.7962,4.941,4.7902,4.8867,3951903.0],["2018-09-14",4.8867,4.9169,4.8324,4.8384,1892299.0],["2018-09-17",4.8384,4.8445,4.7117,4.7419,2921536.0],["2018-09-18",4.7419,5.2125,4.7057,5.1582,14369270.0],["2018-09-19",5.1582,5.2125,5.1159,5.1461,8327408.0],["2018-09-20",5.1461,5.2185,5.1099,5.1099,7624734.0],["2018-09-21",5.1099,5.2125,5.0134,5.0858,6608353.0],["2018-09-25",5.0858,5.2366,5.0436,5.0858,7293598.0],["2018-09-26",5.0858,5.2306,5.0194,5.2125,7675631.0],["2018-09-27",5.2125,5.212474822998047,5.0013,5.0737,6162071.0],["2018-09-28",5.0737,5.073718070983887,4.9712,5.0194,4886154.0],["2018-10-08",5.0194,5.0375,4.8626,4.8746,4773423.0],["2018-10-09",4.8746,5.2125,4.874629974365234,5.1883,9241619.0],["2018-10-10",5.1883,5.188344478607178,5.0194,5.0375,6965888.0],["2018-10-11",5.0375,5.128,4.6997,4.9229,9790536.0],["2018-10-12",4.9229,4.92289400100708,4.5066,4.6212,9190946.0],["2018-10-15",4.6212,4.6816,4.5247,4.5609,4559326.0],["2018-10-16",4.5609,4.6212,4.2593,4.4282,4327138.0],["2018-10-17",4.4282,4.5127,4.3498,4.4946,2089100.0],["2018-10-18",4.4946,4.5127,4.3437,4.4403,2687300.0],["2018-10-19",4.4403,4.6695,4.3679,4.6333,4167649.0],["2018-10-22",4.6333,4.8324,4.6333,4.7479,3606965.0],["2018-10-23",4.7479,4.7841,4.6635,4.6876,3078169.0],["2018-10-24",4.6876,4.7721,4.6695,4.754,1976074.0],["2018-10-25",4.754,4.753971099853516,4.6212,4.7298,1448484.0],["2018-10-26",4.7298,4.8565,4.5971,4.6454,4929210.0],["2018-10-29",4.6454,4.8083,4.6273,4.7841,4409563.0],["2018-10-30",4.7841,4.8746,4.6997,4.8505,3701830.0],["2018-10-31",4.8505,4.9048,4.7781,4.8867,3065849.0],["2018-11-01",4.8867,4.9048,4.8384,4.8867,2855074.0],["2018-11-02",4.8867,5.0315,4.8384,4.9893,6627090.0],["2018-11-05",4.9893,5.0315,4.8988,5.0013,3706080.0],["2018-11-06",5.0013,5.0255,4.935,4.9651,2582075.0],["2018-11-07",4.9651,5.0677,4.935,4.9712,3392495.0],["2018-11-08",4.9712,5.0978,4.971157073974609,5.0074,2712518.0],["2018-11-09",5.0074,5.0375,4.8807,4.9169,3259205.0],["2018-11-12",4.9169,5.2788,4.916861057281494,5.2487,8458723.0],["2018-11-13",5.2487,5.3573,5.1883,5.2728,7616235.0],["2018-11-14",5.2728,5.4297,5.2245,5.3271,5552183.0],["2018-11-15",5.3271,5.4236,5.2728,5.3754,3395902.0],["2018-11-16",5.3754,5.4176,5.315,5.3512,3375260.0],["2018-11-19",5.3512,5.3995,5.2849,5.3995,4118195.0],["2018-11-20",5.3995,5.4116,5.2547,5.2728,3560602.0],["2018-11-21",5.2728,5.3392,5.1582,5.3211,5022674.0],["2018-11-22",5.3211,5.5383,5.32106876373291,5.4538,4675416.0],["2018-11-23",5.4538,5.453794479370117,4.9893,4.9953,6876759.0],["2018-11-26",4.9953,5.3995,4.995288848876953,5.1521,11589425.0],["2018-11-27",5.1521,5.4779,4.9772,5.0134,10082491.0],["2018-11-28",5.0134,5.514124393463135,5.013387680053711,5.5141,13292444.0],["2018-11-29",5.5141,5.6288,5.1099,5.1702,18012755.0],["2018-11-30",5.1702,5.1763,4.9651,5.1702,9504362.0],["2018-12-03",5.1702,5.2547,5.1401,5.2426,9763224.0],["2018-12-04",5.2426,5.242640972137451,5.0858,5.1763,7361151.0],["2018-12-05",5.1763,5.176279067993164,5.0194,5.0978,4853676.0],["2018-12-06",5.0978,5.122,5.0315,5.0496,3878160.0],["2018-12-07",5.0496,5.1461,5.0315,5.1099,4067050.0],["2018-12-10",5.1099,5.2245,5.0798,5.134,5485543.0],["2018-12-11",5.134,5.2004,5.0918,5.1582,4149210.0],["2018-12-12",5.1582,5.1944,5.1039,5.1159,2816840.0],["2018-12-13",5.1159,5.1401,5.0375,5.1099,3251283.0],["2018-12-14",5.1099,5.122,4.9048,4.947,4454364.0],["2018-12-17",4.947,4.9591,4.8264,4.8565,3907711.0],["2018-12-18",4.8565,5.0375,4.8445,4.9169,5194985.0],["2018-12-19",4.9169,4.947,4.7962,4.8022,2676063.0],["2018-12-20",4.8022,4.802234172821045,4.6273,4.6997,6671884.0],["2018-12-21",4.6997,4.8083,4.6695,4.7962,5238858.0],["2018-12-24",4.7962,4.9712,4.7419,4.941,4901780.0],["2018-12-25",4.941,5.0979,4.8746,5.0315,5783180.0],["2018-12-26",5.0315,5.1582,5.0013,5.1039,4148527.0],["2018-12-27",5.1039,5.2064,5.0918,5.134,4318767.0],["2018-12-28",5.134,5.1642,5.0315,5.128,5050368.0],["2019-01-02",5.128,5.2788,5.1159,5.2125,5820361.0],["2019-01-03",5.2125,5.2969,5.128,5.1944,4170223.0],["2019-01-04",5.1944,5.2788,5.122,5.2487,3928522.0],["2019-01-07",5.2487,5.2909,5.1823,5.2306,4412034.0],["2019-01-08",5.2306,5.315,5.2004,5.2487,4929410.0],["2019-01-09",5.2487,5.2909,5.1642,5.1883,5739887.0],["2019-01-10",5.1883,5.2185,5.134,5.1702,4439152.0],["2019-01-11",5.1702,5.2185,5.1461,5.1763,3068934.0],["2019-01-14",5.1763,5.2366,5.1039,5.1461,4284436.0],["2019-01-15",5.1461,5.146113872528076,4.9772,5.0556,6549834.0],["2019-01-16",5.0556,5.1039,4.9953,5.0074,4974240.0],["2019-01-17",5.0074,5.0375,4.9229,4.9289,4960944.0],["2019-01-18",4.9289,4.9832,4.8988,4.9531,4119471.0],["2019-01-21",4.9531,5.128,4.941,5.122,7755774.0],["2019-01-22",5.122,5.128,5.0255,5.0315,6502072.0],["2019-01-23",5.0315,5.0436,4.9531,4.9893,4192247.0],["2019-01-24",4.9893,5.0436,4.935,4.9953,5992896.0],["2019-01-25",4.9953,5.0074,4.886695861816406,4.8867,6007392.0],["2019-01-28",4.8867,5.0255,4.886695861816406,4.9893,6746892.0],["2019-01-29",4.9893,5.073718070983887,4.9289,5.0737,7529568.0],["2019-01-30",5.0737,5.0798,4.947,4.9893,4045211.0],["2019-01-31",4.9893,5.0858,4.9531,5.0013,4431274.0],["2019-02-01",5.0013,5.1159,4.9772,5.1099,5156412.0],["2019-02-11",5.1099,5.2306,5.1039,5.2185,7546494.0],["2019-02-12",5.2185,5.2487,5.1702,5.1883,5579722.0],["2019-02-13",5.1883,5.2788,5.1702,5.2366,6233522.0],["2019-02-14",5.2366,5.2849,5.1883,5.2245,5481711.0],["2019-02-15",5.2245,5.315,5.1401,5.1461,7510271.0],["2019-02-18",5.1461,5.3452,5.146113872528076,5.3211,10009425.0],["2019-02-19",5.3211,5.3392,5.2125,5.2728,7028647.0],["2019-02-20",5.2728,5.2788,5.1763,5.2366,5168065.0],["2019-02-21",5.2366,5.4297,5.2306,5.3211,9837499.0],["2019-02-22",5.3211,5.3271,5.2185,5.2909,7558053.0],["2019-02-25",5.2909,5.5262,5.2728,5.5021,10455484.0],["2019-02-26",5.5021,5.8761,5.4055,5.6167,19106998.0],["2019-02-27",5.6167,5.6951,5.5141,5.5564,10470397.0],["2019-02-28",5.5564,5.677,5.5383,5.5684,5326651.0],["2019-03-01",5.5684,5.6408162117004395,5.5202,5.6408,5557007.0],["2019-03-04",5.6408,5.7132,5.5865,5.6348,10357854.0],["2019-03-05",5.6348,5.8158,5.6046,5.7735,11722109.0],["2019-03-06",5.7735,5.8278,5.7132,5.8037,9447842.0],["2019-03-07",5.8037,5.858,5.7192,5.7675,8740777.0],["2019-03-08",5.7675,5.767508506774902,5.4538,5.4598,10278382.0],["2019-03-11",5.4598,5.7434,5.459826946258545,5.7373,8622435.0],["2019-03-12",5.7373,5.852,5.6951,5.7856,9359006.0],["2019-03-13",5.7856,5.8097,5.5865,5.6167,6230484.0],["2019-03-14",5.6167,5.6951,5.496,5.5624,4976938.0],["2019-03-15",5.5624,5.677,5.5443,5.6649,4897005.0],["2019-03-18",5.6649,5.7434,5.5684,5.7373,5418481.0],["2019-03-19",5.7373,6.0088,5.7373433113098145,5.8701,13161799.0],["2019-03-20",5.8701,5.8942,5.6468,5.7313,8062878.0],["2019-03-21",5.7313,5.8459,5.7132,5.7494,7469671.0],["2019-03-22",5.7494,5.8158,5.677,5.7977,6326808.0],["2019-03-25",5.7977,5.797672748565674,5.6288,5.6348,8491195.0],["2019-03-26",5.6348,5.677,5.5624,5.6408,8226961.0],["2019-03-27",5.6408,5.671,5.5322,5.5865,6349699.0],["2019-03-28",5.5865,5.755441665649414,5.5745,5.7554,10307485.0],["2019-03-29",5.7554,5.8218,5.6951,5.8158,10620183.0],["2019-04-01",5.8158,6.1174,5.7796,6.033,20056598.0],["2019-04-02",6.033,6.0752,5.9425,5.9606,11766073.0],["2019-04-03",5.9606,6.0511,5.9244,6.033,7137832.0],["2019-04-04",6.033,6.2682,6.032958030700684,6.0933,14184441.0],["2019-04-08",6.0933,6.1476,5.8882,6.0269,12223844.0],["2019-04-09",6.0269,6.039,5.9002,5.9666,8368188.0],["2019-04-10",5.9666,6.0631,5.8882,5.9907,7556812.0],["2019-04-11",5.9907,6.1898,5.9485,6.1295,13470067.0],["2019-04-12",6.1295,6.2924,6.045,6.2682,15953888.0],["2019-04-15",6.2682,6.401,6.1536,6.1597,15403748.0],["2019-04-16",6.1597,6.232,6.039,6.1898,11317768.0],["2019-04-17",6.1898,6.2381,6.039,6.1416,10654892.0],["2019-04-18",6.1416,6.1476,5.9847,6.045,7923069.0],["2019-04-19",6.045,6.0933,5.9244,6.0269,6621327.0],["2019-04-22",6.0269,6.045,5.9002,5.9244,7765477.0],["2019-04-23",5.9244,6.0149,5.8218,5.858,6594380.0],["2019-04-24",5.858,5.9123,5.7675,5.852,6548815.0],["2019-04-25",5.852,5.9183,5.7615,5.7796,6978436.0],["2019-04-26",5.7796,5.779573440551758,5.4297,5.4598,17226183.0],["2019-05-06",5.4598,5.459826946258545,4.9531,5.0375,10118862.0],["2019-05-07",5.0375,5.0918,4.947,5.0074,7053790.0],["2019-05-08",5.0074,5.007355213165283,4.8384,4.9651,5307625.0],["2019-05-09",4.9651,5.0617,4.8867,4.9832,6227360.0],["2019-05-10",4.9832,5.1401,4.947,5.1099,6516331.0],["2019-05-13",5.1099,5.109915256500244,5.0436,5.0617,2896134.0],["2019-05-14",5.0617,5.0617,4.941,4.947,4876470.0],["2019-05-15",4.947,5.0315,4.947,4.9832,7433271.0],["2019-05-16",4.9832,5.0556,4.983223915100098,5.0496,5670579.0],["2019-05-17",5.0496,5.0858,4.9048,4.9229,4966332.0],["2019-05-20",4.9229,4.9591,4.8203,4.8807,3163821.0],["2019-05-21",4.8807,5.0013,4.8445,4.9591,3305593.0],["2019-05-22",4.9591,4.9893,4.898761749267578,4.8988,2405260.0],["2019-05-23",4.8988,4.9289,4.8324,4.8445,3086616.0],["2019-05-24",4.8445,4.8565,4.7721,4.7902,4123744.0],["2019-05-27",4.7902,4.8746,4.7781,4.8565,3202006.0],["2019-05-28",4.8565,4.8927,4.8264,4.8324,3725429.0],["2019-05-29",4.8324,4.8686,4.7902,4.8264,2437796.0],["2019-05-30",4.8264,4.8505,4.7902,4.8445,3722160.0],["2019-05-31",4.8445,4.9591,4.844465255737305,4.9108,5292400.0],["2019-06-03",4.9108,4.9169,4.8565,4.9108,3560021.0],["2019-06-04",4.9108,4.9289,4.754,4.7841,4908581.0],["2019-06-05",4.7841,4.8505,4.7841,4.7902,2338831.0],["2019-06-06",4.7902,4.8264,4.7298,4.8083,3408585.0],["2019-06-10",4.8083,4.8505,4.766,4.8324,6281057.0],["2019-06-11",4.8324,4.9832,4.7962,4.9712,5795965.0],["2019-06-12",4.9712,4.9712,4.8807,4.9169,2993294.0],["2019-06-13",4.9169,4.9953,4.8626,4.9893,2632312.0],["2019-06-14",4.9893,5.0194,4.8927,4.9108,2112610.0],["2019-06-17",4.9108,4.9712,4.8746,4.9289,2590543.0],["2019-06-18",4.9289,4.9651,4.9108,4.9531,3422077.0],["2019-06-19",4.9531,5.1461,4.953057765960693,5.0978,7169617.0],["2019-06-20",5.0978,5.1702,5.0436,5.1642,5522548.0],["2019-06-21",5.1642,5.2366,5.1642,5.2185,4581657.0],["2019-06-24",5.2185,5.2849,5.1642,5.2366,3813843.0],["2019-06-25",5.2366,5.2547,5.122,5.2185,3832340.0],["2019-06-26",5.2185,5.2909,5.1401,5.2487,4254772.0],["2019-06-27",5.2487,5.2909,5.2185,5.2728,3643914.0],["2019-06-28",5.2728,5.272805690765381,5.1099,5.1642,3043450.0],["2019-07-01",5.1642,5.2487,5.1582,5.1763,6817580.0],["2019-07-02",5.1763,5.2426,5.1521,5.2306,5361375.0],["2019-07-03",5.2306,5.230574607849121,5.0798,5.1461,4318990.0],["2019-07-04",5.1461,5.1763,5.1099,5.128,2824900.0],["2019-07-05",5.128,5.1461,5.0918,5.1159,2530712.0],["2019-07-08",5.1159,5.122,4.8746,4.941,5813706.0],["2019-07-09",4.941,4.9712,4.8626,4.9289,3073671.0],["2019-07-10",4.9289,4.9531,4.8927,4.9229,2424960.0],["2019-07-11",4.9229,4.9712,4.8867,4.9108,2452160.0],["2019-07-12",4.9108,4.9289,4.8565,4.8927,3412529.0],["2019-07-15",4.8927,4.941,4.8264,4.8927,3760641.0],["2019-07-16",4.8927,4.8988,4.8384,4.8867,3899625.0],["2019-07-17",4.8867,4.9048,4.8384,4.8686,3782525.0],["2019-07-18",4.8686,4.9048,4.8384,4.8807,3146737.0],["2019-07-19",4.8807,4.9651,4.8746,4.941,4878424.0],["2019-07-22",4.941,4.9832,4.9169,4.9591,4274769.0],["2019-08-02",4.9591,5.3739,4.959090709686279,5.3182,22419915.0],["2019-08-05",5.3182,5.318176746368408,5.0829,5.1324,11088638.0],["2019-08-06",5.1324,5.132443428039551,4.8477,5.0829,7993382.0],["2019-08-07",5.0829,5.2191,4.9591,5.1696,5914103.0],["2019-08-08",5.1696,5.2501,5.1015,5.2315,4606271.0],["2019-08-09",5.2315,5.23150110244751,5.1139,5.182,3617380.0],["2019-08-12",5.182,5.2191,5.1263,5.2067,2683219.0],["2019-08-13",5.2067,5.2748,5.1263,5.2563,3877842.0],["2019-08-14",5.2563,5.3553,5.2005,5.2748,4855006.0],["2019-08-15",5.2748,5.3244,5.1263,5.312,4483657.0],["2019-08-16",5.312,5.3491,5.2439,5.312,4081350.0],["2019-08-19",5.312,5.3429,5.2686,5.3306,4726870.0],["2019-08-20",5.3306,5.3429,5.2748,5.312,3417512.0],["2019-08-21",5.312,5.3367,5.2625,5.2996,2056252.0],["2019-08-22",5.2996,5.3182,5.2253,5.2934,1917906.0],["2019-08-23",5.2934,5.3677,5.2625,5.281,1476280.0],["2019-08-26",5.281,5.281030178070068,5.1263,5.1634,3004228.0],["2019-08-27",5.1634,5.2686,5.163398742675781,5.2501,2173961.0],["2019-08-28",5.2501,5.3368,5.250074863433838,5.3182,2214855.0],["2019-08-29",5.3182,5.3491,5.2996,5.312,1282316.0],["2019-08-30",5.312,5.3368,5.2191,5.2748,2249837.0],["2019-09-02",5.2748,5.3491,5.2686,5.312,3908984.0],["2019-09-03",5.312,5.5472,5.311985969543457,5.4791,6923365.0],["2019-09-04",5.4791,5.5101,5.3987,5.4791,4536490.0],["2019-09-05",5.4791,5.5225,5.4482,5.4853,5342626.0],["2019-09-06",5.4853,5.5658,5.473,5.5534,3095101.0],["2019-09-09",5.5534,5.7825,5.553439617156982,5.6896,7695517.0],["2019-09-10",5.6896,5.8816,5.6773,5.8011,6546568.0],["2019-09-11",5.8011,5.832,5.7268,5.7516,3488407.0],["2019-09-12",5.7516,5.8135,5.7144,5.7392,2346392.0],["2019-09-16",5.7392,5.7825,5.6525,5.6587,3835608.0],["2019-09-17",5.6587,5.702,5.6215,5.6277,2854391.0],["2019-09-18",5.6277,5.6711,5.609158992767334,5.6092,1854213.0],["2019-09-19",5.6092,5.6525,5.5782,5.6277,1299870.0],["2019-09-20",5.6277,5.6773,5.603,5.6525,1504568.0],["2019-09-23",5.6525,5.652496814727783,5.5039,5.572,2560914.0],["2019-09-24",5.572,5.603,5.5039,5.5287,2035956.0],["2019-09-25",5.5287,5.5411,5.4544,5.5101,1965590.0],["2019-09-26",5.5101,5.5411,5.3367,5.3987,3835163.0],["2019-09-27",5.3987,5.4172,5.2501,5.3491,7055841.0],["2019-09-30",5.3491,5.3491315841674805,5.1696,5.3058,4403178.0],["2019-10-08",5.3058,5.305794715881348,5.1944,5.2872,3645174.0],["2019-10-09",5.2872,5.3367,5.2315,5.3306,1646316.0],["2019-10-10",5.3306,5.4049,5.3305583000183105,5.4049,2645458.0],["2019-10-11",5.4049,5.442,5.3677,5.411,2033617.0],["2019-10-14",5.411,5.473,5.3429,5.4296,3705694.0],["2019-10-15",5.4296,5.442,5.3553,5.4049,1899710.0],["2019-10-16",5.4049,5.4915,5.3801,5.4606,3619677.0],["2019-10-17",5.4606,5.4915,5.3368,5.4172,3884335.0],["2019-10-18",5.4172,5.417235374450684,5.2625,5.2748,3965222.0],["2019-10-21",5.2748,5.3182,5.2377,5.3182,2614238.0],["2019-10-22",5.3182,5.3677,5.2625,5.312,2024620.0],["2019-10-23",5.312,5.3368,5.2934,5.312,1381524.0],["2019-10-24",5.312,5.3368,5.2439,5.3058,1435652.0],["2019-10-25",5.3058,5.3863,5.281,5.3368,2692500.0],["2019-10-28",5.3368,5.4296,5.2996,5.4049,2880952.0],["2019-10-29",5.4049,5.6463,5.404852390289307,5.5906,10835030.0],["2019-10-30",5.5906,5.6339,5.4049,5.5658,7256176.0],["2019-10-31",5.5658,5.565821170806885,5.4172,5.4853,3947492.0],["2019-11-01",5.4853,5.5349,5.442,5.5349,2765491.0],["2019-11-04",5.5349,5.5844,5.5225,5.5534,2071533.0],["2019-11-05",5.5534,5.7144,5.5411,5.6649,5100230.0],["2019-11-06",5.6649,5.7763,5.6339,5.6649,3734515.0],["2019-11-07",5.6649,5.7082,5.6463,5.6958,2540709.0],["2019-11-08",5.6958,5.7454,5.6463,5.6649,2814250.0],["2019-11-11",5.6649,5.6649,5.5658,5.603,2757558.0],["2019-11-12",5.603,5.6215,5.5411,5.5534,2238722.0],["2019-11-13",5.5534,5.6835,5.5411,5.6339,2123032.0],["2019-11-14",5.6339,5.6896,5.5906,5.6215,3080001.0],["2019-11-15",5.6215,5.6587,5.5163,5.5844,2289287.0],["2019-11-18",5.5844,5.6277,5.4853,5.5287,3033845.0],["2019-11-19",5.5287,5.603,5.5039,5.5906,2650264.0],["2019-11-20",5.5906,5.6463,5.5534,5.5906,2493530.0],["2019-11-21",5.5906,5.6649,5.5782,5.6215,2248690.0],["2019-11-22",5.6215,5.7144,5.5968,5.6958,6124823.0],["2019-11-25",5.6958,5.7887,5.6711,5.7206,5268049.0],["2019-11-26",5.7206,5.7825,5.7082,5.7639,3040315.0],["2019-11-27",5.7639,5.7701,5.6401,5.6649,4024511.0],["2019-11-29",5.6649,5.664879322052002,5.2996,5.5101,8496081.0],["2019-12-02",5.5101,5.603,5.4606,5.5225,5384589.0],["2019-12-03",5.5225,5.5287,5.3987,5.4977,3696473.0],["2019-12-04",5.4977,5.572,5.4296,5.5101,2262045.0],["2019-12-05",5.5101,5.5658,5.4791,5.5534,2031858.0],["2019-12-06",5.5534,5.5844,5.4358,5.5349,6390651.0],["2019-12-09",5.5349,5.5534,5.473,5.5472,3364684.0],["2019-12-10",5.5472,5.547247886657715,5.4544,5.5101,2227254.0],["2019-12-11",5.5101,5.5287,5.4482,5.4791,2202707.0],["2019-12-12",5.4791,5.4915,5.411,5.4482,3008038.0],["2019-12-13",5.4482,5.5658,5.448189735412598,5.5534,3495063.0],["2019-12-16",5.5534,5.6339240074157715,5.5163,5.6339,3613555.0],["2019-12-17",5.6339,5.7454,5.603,5.7206,5139573.0],["2019-12-18",5.7206,5.7577,5.6339,5.6835,3502219.0],["2019-12-19",5.6835,5.7144,5.6525,5.6958,2303147.0],["2019-12-20",5.6958,5.7082,5.6092,5.6525,2662669.0],["2019-12-23",5.6525,5.6835,5.4977,5.5658,4040337.0],["2019-12-24",5.5658,5.565821170806885,5.4791,5.5472,2716373.0],["2019-12-25",5.5472,5.5596,5.4853,5.5287,3081445.0],["2019-12-26",5.5287,5.572012901306152,5.473,5.572,4085231.0],["2019-12-27",5.572,5.572012901306152,5.5039,5.5349,2897672.0],["2019-12-30",5.5349,5.6463,5.5287,5.6339,5065452.0],["2019-12-31",5.6339,5.7268,5.603,5.6958,5210454.0],["2020-01-02",5.6958,5.7577,5.6339,5.6525,6058534.0],["2020-01-03",5.6525,5.7639,5.6463,5.7268,5374566.0],["2020-01-06",5.7268,5.7268,5.5782,5.7268,8621512.0],["2020-01-07",5.7268,5.7268,5.6463,5.7144,6135339.0],["2020-01-08",5.7144,5.714408874511719,5.658689022064209,5.6587,7942759.0],["2020-01-09",5.6587,5.6835,5.5658,5.603,5863000.0],["2020-01-10",5.603,5.603,5.4977,5.5411,4528732.0],["2020-01-13",5.5411,5.603,5.541057586669922,5.603,7711195.0],["2020-01-14",5.603,5.602968215942383,5.5472,5.5472,7882395.0],["2020-01-15",5.5472,5.547247886657715,5.4172,5.442,7531700.0],["2020-01-16",5.442,5.5039,5.3615,5.3863,6797804.0],["2020-01-17",5.3863,5.4172,5.3306,5.3553,4182249.0],["2020-01-20",5.3553,5.3925,5.3058,5.3863,3992877.0],["2020-01-21",5.3863,5.386279106140137,5.2996,5.3491,4739680.0],["2020-01-22",5.3491,5.411,5.3244,5.3987,4025837.0],["2020-01-23",5.3987,5.398661136627197,5.2191,5.312,4866498.0],["2020-02-03",5.312,5.311985969543457,4.7795,4.7795,11630495.0],["2020-02-04",4.7795,4.9839,4.7734,4.9405,8304208.0],["2020-02-05",4.9405,5.4358,4.9405,5.1944,13751871.0],["2020-02-06",5.1944,5.5658,5.0953,5.4358,21338142.0],["2020-02-07",5.4358,5.4853,5.1882,5.3491,21944517.0],["2020-02-10",5.3491,5.5411,5.2501,5.2686,18892032.0],["2020-02-11",5.2686,5.268646717071533,5.0396,5.1696,14816427.0],["2020-02-12",5.1696,5.169589042663574,5.0643,5.1201,7142716.0],["2020-02-13",5.1201,5.1386,5.0024,5.052,8925793.0],["2020-02-14",5.052,5.051958084106445,4.9839,5.0334,6705288.0],["2020-02-17",5.0334,5.151,5.0272,5.1263,8400536.0],["2020-02-18",5.1263,5.1634,5.0829,5.1324,8786280.0],["2020-02-19",5.1324,5.1448,5.0581,5.0705,6154226.0],["2020-02-20",5.0705,5.1139,5.0458,5.1077,8144545.0],["2020-02-21",5.1077,5.1386,5.0891,5.1015,10085584.0],["2020-02-24",5.1015,5.1386,5.0829,5.1324,12964211.0],["2020-02-25",5.1324,5.1634,5.0334,5.1448,14273720.0],["2020-02-26",5.1448,5.2501,5.0767,5.2067,15903828.0],["2020-02-27",5.2067,5.2501,5.1758,5.1944,12170085.0],["2020-02-28",5.1944,5.3801,5.0148,5.2934,18051371.0],["2020-03-02",5.2934,5.411,5.2686,5.3615,18547501.0],["2020-03-03",5.3615,5.3739,5.281,5.2996,15413659.0],["2020-03-04",5.2996,5.3244,5.2253,5.2934,10855462.0],["2020-03-05",5.2934,5.3615,5.2501,5.3368,14353160.0],["2020-03-06",5.3368,5.5534,5.336750030517578,5.4544,22245048.0],["2020-03-09",5.4544,5.5596,5.3182,5.4358,18903964.0],["2020-03-10",5.4358,5.435807704925537,5.2315,5.3739,12673557.0],["2020-03-11",5.3739,5.3987,5.2315,5.2315,12610299.0],["2020-03-12",5.2315,5.3244,5.1696,5.2253,9708436.0],["2020-03-13",5.2253,5.2625,5.0024,5.2191,11654328.0],["2020-03-16",5.2191,5.3677,5.1324,5.1386,10088137.0],["2020-03-17",5.1386,5.2563,5.0396,5.1882,13748181.0],["2020-03-18",5.1882,5.4049,5.188162326812744,5.2005,10931048.0],["2020-03-19",5.2005,5.2377,4.9962,5.0953,12965063.0],["2020-03-20",5.0953,5.2191,5.0334,5.1324,8579035.0],["2020-03-23",5.1324,5.132443428039551,4.9343,4.9529,7168501.0],["2020-03-24",4.9529,5.0643,4.95289945602417,5.0396,6282770.0],["2020-03-25",5.0396,5.1201,5.0272,5.0829,6686202.0],["2020-03-26",5.0829,5.0891,5.0148,5.0458,5170436.0],["2020-03-27",5.0458,5.151,5.045767307281494,5.0829,6257535.0],["2020-03-30",5.0829,5.082912921905518,4.99,5.0396,5251101.0],["2020-03-31",5.0396,5.1201,5.039575576782227,5.0891,4456533.0],["2020-04-01",5.0891,5.1386,5.052,5.0767,4227477.0],["2020-04-02",5.0767,5.076723098754883,4.99,5.052,5262210.0],["2020-04-03",5.052,5.052,5.0024,5.021,3996606.0],["2020-04-07",5.021,5.1263,5.021002769470215,5.1201,9184297.0],["2020-04-08",5.1201,5.120060920715332,5.0396,5.0643,4028541.0],["2020-04-09",5.0643,5.0891,5.052,5.0581,4394260.0],["2020-04-10",5.0581,5.0705,4.983855247497559,4.9839,4126759.0],["2020-04-13",4.9839,5.021,4.9653,4.9962,2412127.0],["2020-04-14",4.9962,5.021,4.9839,5.0148,3240378.0],["2020-04-15",5.0148,5.0767,4.99,5.0148,3218996.0],["2020-04-16",5.0148,5.0458,4.9962,5.0272,4393655.0],["2020-04-17",5.0272,5.0581,4.9962,5.0024,4658873.0],["2020-04-20",5.0024,5.021,4.8662,4.9467,4689752.0],["2020-04-21",4.9467,4.946708679199219,4.8786,4.8972,5088591.0],["2020-04-22",4.8972,4.9219,4.8415,4.9096,3871446.0],["2020-04-23",4.9096,4.909562587738037,4.8353,4.8538,6160684.0],["2020-04-24",4.8538,4.86,4.7981,4.8105,6571973.0],["2020-04-27",4.8105,4.8724,4.8043,4.8105,3965516.0],["2020-04-28",4.8105,4.8291,4.5691,4.5814,7732630.0],["2020-04-29",4.5814,4.6991,4.5195,4.6619,4785934.0],["2020-04-30",4.6619,4.73,4.661916732788086,4.6929,2779530.0],["2020-05-06",4.6929,4.7176,4.6433,4.7114,3901510.0],["2020-05-07",4.7114,4.8043,4.6991,4.7857,4580719.0],["2020-05-08",4.7857,4.8043,4.7548,4.7672,2542940.0],["2020-05-11",4.7672,4.7795,4.6805,4.6929,3309407.0],["2020-05-12",4.6929,4.7238,4.6433,4.6495,2281227.0],["2020-05-13",4.6495,4.6619,4.6186,4.6433,1501215.0],["2020-05-14",4.6433,4.7176,4.5814,4.5814,3456553.0],["2020-05-15",4.5814,4.6124,4.5629,4.6,2353200.0],["2020-05-18",4.6,4.6062,4.5505,4.5629,2051310.0],["2020-05-19",4.5629,4.6495,4.562858581542969,4.5876,2232370.0],["2020-05-20",4.5876,4.6062,4.5443,4.5567,1933230.0],["2020-05-21",4.5567,4.5567,4.4948,4.5133,2568439.0],["2020-05-22",4.5133,4.5381,4.439,4.4452,1970423.0],["2020-05-25",4.4452,4.4948,4.4143,4.4205,1670717.0],["2020-05-26",4.4205,4.451419353485107,4.4081,4.4514,2585835.0],["2020-05-27",4.4514,4.4886,4.4143,4.4267,2441140.0],["2020-05-28",4.4267,4.47,4.4205,4.4452,1904500.0],["2020-05-29",4.4452,4.4638,4.4205,4.4514,1588470.0],["2020-06-01",4.4514,4.5505,4.451419353485107,4.5505,5001661.0],["2020-06-02",4.5505,4.6124,4.5257,4.6124,3283451.0],["2020-06-03",4.6124,4.6372,4.5938,4.6124,2418508.0],["2020-06-04",4.6124,4.6186,4.5567,4.5938,2315097.0],["2020-06-05",4.5938,4.6372,4.5691,4.631,4282349.0],["2020-06-08",4.631,4.8103,4.5733,4.7975,12336394.0],["2020-06-09",4.7975,4.8551,4.7527,4.8103,5834240.0],["2020-06-10",4.8103,4.8295,4.6374,4.6694,6811808.0],["2020-06-11",4.6694,4.7591,4.631,4.7206,4478510.0],["2020-06-12",4.7206,4.8039,4.6438,4.7975,4673761.0],["2020-06-15",4.7975,4.8231,4.7334,4.7847,6434903.0],["2020-06-16",4.7847,4.8295,4.746255874633789,4.7463,4002846.0],["2020-06-17",4.7463,4.7783,4.7206,4.727,3368917.0],["2020-06-18",4.727,4.7398,4.7014,4.7078,2566460.0],["2020-06-19",4.7078,4.7591,4.6822,4.7463,2924530.0],["2020-06-22",4.7463,4.7783,4.7142,4.7142,1622689.0],["2020-06-23",4.7142,4.7399,4.6374,4.6438,3736539.0],["2020-06-24",4.6438,4.695,4.643772602081299,4.6758,1736151.0],["2020-06-29",4.6758,4.6758,4.6182,4.631,1584421.0],["2020-06-30",4.631,4.6694,4.6309614181518555,4.6502,2343250.0],["2020-07-01",4.6502,4.6886,4.6374,4.663,2432950.0],["2020-07-02",4.663,4.7463,4.6502,4.7463,5239945.0],["2020-07-03",4.7463,4.8359,4.7206,4.7911,5837880.0],["2020-07-06",4.7911,5.0537,4.791092395782471,5.0345,11358213.0],["2020-07-07",5.0345,5.1114,4.9128,4.9512,8702662.0],["2020-07-08",4.9512,5.0409,4.9,5.0345,6182244.0],["2020-07-09",5.0345,5.1498,4.9961,5.1434,10790817.0],["2020-07-10",5.1434,5.143377780914307,5.0473,5.0729,3835352.0],["2020-07-13",5.0729,5.2459,5.0473,5.1946,5654242.0],["2020-07-14",5.1946,5.2715,5.1306,5.1818,4981115.0],["2020-07-15",5.1818,5.2331,5.0985,5.1306,5165465.0],["2020-07-16",5.1306,5.2266,5.0601,5.0601,9539676.0],["2020-07-17",5.0601,5.201,5.0601,5.1242,5253583.0],["2020-07-20",5.1242,5.2651,5.124162197113037,5.2651,6248590.0],["2020-07-21",5.2651,5.3291,5.1562,5.3227,8076913.0],["2020-07-22",5.3227,5.3612,5.2331,5.2651,3589614.0],["2020-07-23",5.2651,5.265076160430908,5.0985,5.1882,3632658.0],["2020-07-24",5.1882,5.2202,4.9961,5.0217,4166247.0],["2020-07-27",5.0217,5.0793,4.9448,5.0345,2142710.0],["2020-07-28",5.0345,5.0729,4.9897,5.0345,1419275.0],["2020-07-29",5.0345,5.066515922546387,4.9704,5.0665,3141266.0],["2020-07-30",5.0665,5.3099,5.0217,5.2331,8043119.0],["2020-07-31",5.2331,5.7583,5.201,5.6622,26097886.0],["2020-08-03",5.6622,5.9889,5.611,5.8608,20036946.0],["2020-08-04",5.8608,6.213,5.8287,6.1746,18734883.0],["2020-08-05",6.1746,6.2451,6.0273,6.0978,9815578.0],["2020-08-06",6.0978,6.1938,6.0337,6.0849,7365264.0],["2020-08-07",6.0849,6.084943771362305,5.7519,5.8415,11197325.0],["2020-08-10",5.8415,5.9504,5.7327,5.8992,8981215.0],["2020-08-11",5.8992,5.9504,5.7711,5.7903,6504072.0],["2020-08-12",5.7903,5.9248,5.7839,5.9056,7159045.0],["2020-08-13",5.9056,5.9568,5.8736,5.8928,3008336.0],["2020-08-14",5.8928,5.9376,5.8159,5.8672,2709696.0],["2020-08-17",5.8672,5.9056,5.6814,5.7198,8985290.0],["2020-08-18",5.7198,5.7519,5.6622,5.707,4433884.0],["2020-08-19",5.707,5.8287,5.5725,5.6814,9251647.0],["2020-08-20",5.6814,5.7006,5.3355,5.3932,11591322.0],["2020-08-21",5.3932,5.4316,5.2266,5.2907,9093724.0],["2020-08-24",5.2907,5.3291,5.2523,5.3163,5289883.0],["2020-08-25",5.3163,5.3419,5.1818,5.2331,8279524.0],["2020-08-26",5.2331,5.2459,5.137,5.2459,6995721.0],["2020-08-27",5.2459,5.2458624839782715,5.0089,5.0857,10386437.0],["2020-08-28",5.0857,5.1626,5.0345,5.1434,5799420.0],["2020-08-31",5.1434,5.1754,5.0857,5.0921,6508070.0],["2020-09-01",5.0921,5.1178,4.9961,5.0345,7193592.0],["2020-09-02",5.0345,5.0601,4.9448,5.0473,5918105.0],["2020-09-03",5.0473,5.137,5.0217,5.0857,5838782.0],["2020-09-04",5.0857,5.1434,4.9704,5.0729,7507535.0],["2020-09-07",5.0729,5.169,5.0601,5.1049,7168707.0],["2020-09-08",5.1049,5.2202,5.0793,5.2074,6105680.0],["2020-09-09",5.2074,5.2395,5.143377780914307,5.1434,6567005.0],["2020-09-10",5.1434,5.2266,5.0729,5.0921,5001850.0],["2020-09-11",5.0921,5.0985,5.0281,5.0793,3680820.0],["2020-09-14",5.0793,5.1434,5.0153,5.0601,3784210.0],["2020-09-15",5.0601,5.0985,4.9961,5.0921,2343094.0],["2020-09-16",5.0921,5.2138,5.0537,5.1306,4033883.0],["2020-09-17",5.1306,5.1306,5.0729,5.0729,2168901.0],["2020-09-18",5.0729,5.137,5.0665,5.137,3677915.0],["2020-09-21",5.137,5.2331,5.1242,5.1818,4461425.0],["2020-09-22",5.1818,5.201,5.1114,5.137,2672068.0],["2020-09-23",5.137,5.1882,5.1114,5.1434,1871200.0],["2020-09-24",5.1434,5.143377780914307,5.0025,5.0345,2446709.0],["2020-09-25",5.0345,5.0601,5.0025,5.0217,1249896.0],["2020-09-28",5.0217,5.0409,4.9961,5.0153,1507437.0],["2020-09-29",5.0153,5.0665,5.0089,5.0409,1268930.0],["2020-09-30",5.0409,5.0857,5.0153,5.0793,1535153.0],["2020-10-09",5.0793,5.2523,5.079326629638672,5.2459,5783910.0],["2020-10-12",5.2459,5.2843,5.1946,5.2331,5373830.0],["2020-10-13",5.2331,5.2331,5.1946,5.2202,1870395.0],["2020-10-14",5.2202,5.3419,5.1946,5.3291,5392423.0],["2020-10-15",5.3291,5.4893,5.329130172729492,5.4252,8722516.0],["2020-10-16",5.4252,5.4508,5.2523,5.3291,5151073.0],["2020-10-19",5.3291,5.3483,5.2074,5.2138,3463050.0],["2020-10-20",5.2138,5.33553409576416,5.1882,5.3355,2765027.0],["2020-10-21",5.3355,5.33553409576416,5.0857,5.1242,7783141.0],["2020-10-22",5.1242,5.124162197113037,4.932,4.9768,7093585.0],["2020-10-23",4.9768,5.0793,4.9448,4.9704,3734511.0],["2020-10-26",4.9704,4.970438003540039,4.868,4.932,2246140.0],["2020-10-27",4.932,4.932005882263184,4.8744,4.9128,1728555.0],["2020-10-28",4.9128,4.9128,4.7719,4.8615,2983453.0],["2020-10-29",4.8615,4.9961,4.7847,4.9064,3708169.0],["2020-10-30",4.9064,4.9704,4.8744,4.8936,3024074.0],["2020-11-02",4.8936,4.9576,4.8744,4.9512,2174318.0],["2020-11-03",4.9512,4.9961,4.932,4.9832,2540952.0],["2020-11-04",4.9832,4.983247756958008,4.8744,4.8936,2458628.0],["2020-11-05",4.8936,4.9448,4.8872,4.9192,1150548.0],["2020-11-06",4.9192,4.9897,4.868,4.9832,3244035.0],["2020-11-09",4.9832,5.0089,4.964,4.9832,3495668.0],["2020-11-10",4.9832,5.0153,4.8872,4.9192,3412186.0],["2020-11-11",4.9192,4.9384,4.8808,4.9256,1673068.0],["2020-11-12",4.9256,4.9384,4.8936,4.9128,1389310.0],["2020-11-13",4.9128,4.9256,4.868,4.8936,1321642.0],["2020-11-16",4.8936,4.938412189483643,4.893575668334961,4.9384,1643298.0],["2020-11-17",4.9384,4.938412189483643,4.8615,4.8936,2835430.0],["2020-11-18",4.8936,4.9832,4.868,4.9768,3393490.0],["2020-11-19",4.9768,5.0409,4.9576,5.0281,3090755.0],["2020-11-20",5.0281,5.0345,4.9832,5.0025,1338285.0],["2020-11-23",5.0025,5.0601,4.9961,5.0153,3362165.0],["2020-11-24",5.0153,5.0281,4.9768,5.0089,2418582.0],["2020-11-25",5.0089,5.0473,4.9576,4.964,2016253.0],["2020-11-26",4.964,5.0473,4.9384,5.0217,1966716.0],["2020-11-27",5.0217,5.0473,4.9768,5.0153,1531268.0],["2020-11-30",5.0153,5.1049,5.0025,5.0665,5205928.0],["2020-12-01",5.0665,5.0985,5.0473,5.0793,3058238.0],["2020-12-02",5.0793,5.079326629638672,5.0217,5.0537,1923168.0],["2020-12-03",5.0537,5.0665,5.0089,5.0473,1268668.0],["2020-12-04",5.0473,5.0729,5.0153,5.0665,1424671.0],["2020-12-07",5.0665,5.0729,4.9897,5.0281,3259486.0],["2020-12-08",5.0281,5.0281,4.9897,4.9961,1567995.0],["2020-12-09",4.9961,5.0153,4.932,4.9384,1965800.0],["2020-12-10",4.9384,4.9512,4.9064,4.9384,1069916.0],["2020-12-11",4.9384,4.9832,4.7399,4.8103,4256440.0],["2020-12-14",4.8103,4.8359,4.7655,4.8231,1917689.0],["2020-12-15",4.8231,4.868,4.7783,4.8167,1427301.0],["2020-12-16",4.8167,4.8551,4.7911,4.8039,2395227.0],["2020-12-17",4.8039,4.8744,4.7719,4.8551,1978061.0],["2020-12-18",4.8551,5.0729,4.855144023895264,4.9384,4120322.0],["2020-12-21",4.9384,5.0025,4.932,4.9897,2177039.0],["2020-12-22",4.9897,4.9897,4.7847,4.8103,3019477.0],["2020-12-23",4.8103,5.0345,4.7911,5.0345,4758110.0],["2020-12-24",5.0345,5.2331,5.034489154815674,5.1114,7142742.0],["2020-12-25",5.1114,5.3355,5.0665,5.3163,11807757.0],["2020-12-28",5.3163,5.438,5.2202,5.2331,12046152.0],["2020-12-29",5.2331,5.2331,5.0217,5.0409,9420169.0],["2020-12-30",5.0409,5.169,4.964,5.0089,9116014.0],["2020-12-31",5.0089,5.0985,4.9832,5.0793,6722164.0],["2021-01-04",5.0793,5.1434,5.0089,5.0921,6007933.0],["2021-01-05",5.0921,5.0985,4.9832,5.0281,5075859.0],["2021-01-06",5.0281,5.028085231781006,4.9192,5.0217,6731630.0],["2021-01-07",5.0217,5.0857,4.932,5.0473,5819339.0],["2021-01-08",5.0473,5.047300338745117,4.9,4.9256,4630701.0],["2021-01-11",4.9256,4.925600528717041,4.7975,4.8039,3917551.0],["2021-01-12",4.8039,4.8423,4.7527,4.8103,3610799.0],["2021-01-13",4.8103,4.8808,4.7591,4.8359,2174797.0],["2021-01-14",4.8359,4.8872,4.8039,4.8487,2128230.0],["2021-01-15",4.8487,4.9256,4.848738193511963,4.9,2425803.0],["2021-01-18",4.9,4.9448,4.868,4.8872,3690742.0],["2021-01-19",4.8872,4.9256,4.8487,4.8808,2499541.0],["2021-01-20",4.8808,4.8872,4.7847,4.8039,2997914.0],["2021-01-21",4.8039,4.8551,4.7719,4.8167,3745643.0],["2021-01-22",4.8167,4.9128,4.7719,4.8487,3795886.0],["2021-01-25",4.8487,5.0025,4.7847,4.9576,5852518.0],["2021-01-26",4.9576,4.9897,4.8872,4.9576,3063243.0],["2021-01-27",4.9576,5.0537,4.932,5.0153,5697562.0],["2021-01-28",5.0153,5.015273571014404,4.9192,4.9832,3282249.0],["2021-01-29",4.9832,5.0153,4.9256,4.9576,2685020.0],["2021-02-01",4.9576,5.0089,4.9192,4.9961,2632760.0],["2021-02-02",4.9961,5.0153,4.9064,4.9961,2654415.0],["2021-02-03",4.9961,5.0793,4.9897,5.0473,3668470.0],["2021-02-04",5.0473,5.2074,4.9961,5.0473,6313113.0],["2021-02-05",5.0473,5.0793,4.9256,4.9448,2658177.0],["2021-02-08",4.9448,4.9704,4.9063849449157715,4.9064,3145156.0],["2021-02-09",4.9064,5.0793,4.8744,5.0601,5669391.0],["2021-02-10",5.0601,5.1434,4.9512,4.9832,3528660.0],["2021-02-18",4.9832,5.0601,4.9768,5.0409,3546362.0],["2021-02-19",5.0409,5.169,5.0089,5.169,4654637.0],["2021-02-22",5.169,5.2843,5.137,5.1882,6467350.0],["2021-02-23",5.1882,5.3035,5.169,5.2266,3951391.0],["2021-02-24",5.2266,5.2843,5.1434,5.1754,4223450.0],["2021-02-25",5.1754,5.2266,5.1434,5.1882,2851071.0],["2021-02-26",5.1882,5.2202,5.1242,5.1818,2945150.0],["2021-03-01",5.1818,5.2459,5.1562,5.2202,3109068.0],["2021-03-02",5.2202,5.4252,5.2202,5.3547,8308467.0],["2021-03-03",5.3547,5.4124,5.2971,5.3612,5167531.0],["2021-03-04",5.3612,5.8992,5.361155033111572,5.8992,30199209.0],["2021-03-05",5.8992,6.354,5.8991923332214355,6.181,50959789.0],["2021-03-08",6.181,6.8023,5.9761,6.2963,40212541.0],["2021-03-09",6.2963,6.2963151931762695,5.6686,5.6686,32359975.0],["2021-03-10",5.6686,5.668604850769043,5.3868,5.5213,20219481.0],["2021-03-11",5.5213,5.7519,5.4764,5.7263,17138964.0],["2021-03-12",5.7263,6.2771,5.5789,6.0401,34440955.0],["2021-03-15",6.0401,6.6102,5.8992,6.4308,34438426.0],["2021-03-16",6.4308,6.43082332611084,6.1298,6.2899,19771384.0],["2021-03-17",6.2899,6.3283,6.0465,6.181,13635247.0],["2021-03-18",6.181,6.3732,6.0913,6.213,19362114.0],["2021-03-19",6.213,6.3091,5.9504,6.0978,20795750.0],["2021-03-22",6.0978,6.5974,6.097753047943115,6.4885,30275189.0],["2021-03-23",6.4885,7.0137,6.3796,6.5269,39884880.0],["2021-03-24",6.5269,6.9945,6.1938,6.7447,40099264.0],["2021-03-25",6.7447,6.744679927825928,6.0721,6.0721,28947175.0],["2021-03-26",6.0721,6.6038,5.9632,6.45,31531708.0],["2021-03-29",6.45,6.5205,6.2451,6.2835,25582276.0],["2021-03-30",6.2835,6.283504486083984,5.7647,6.0529,25216023.0],["2021-03-31",6.0529,6.2643,5.88,6.1874,15944779.0],["2021-04-01",6.1874,6.8087310791015625,6.1874260902404785,6.8087,50309038.0],["2021-04-02",6.8087,6.9368,6.4885,6.7959,59757028.0],["2021-04-06",6.7959,6.795921325683594,6.5589,6.5717,26679056.0],["2021-04-07",6.5717,6.7319,6.4436,6.5845,31738193.0],["2021-04-08",6.5845,6.5974,6.2387,6.4629,23458487.0],["2021-04-09",6.4629,6.7062,6.3027,6.3988,25902219.0],["2021-04-12",6.3988,6.4564,6.1298,6.4244,23869121.0],["2021-04-13",6.4244,6.4244184494018555,6.0529,6.1298,18873767.0],["2021-04-14",6.1298,6.181,5.9632,5.9953,12570976.0],["2021-04-15",5.9953,6.0657,5.9184,5.9825,11411886.0],["2021-04-16",5.9825,6.0849,5.9761,6.0721,10382039.0],["2021-04-19",6.0721,6.2066,6.0593,6.0785,9442603.0],["2021-04-20",6.0785,6.1682,5.9761,6.1234,8189214.0],["2021-04-21",6.1234,6.1234,5.9761,6.0337,8435804.0],["2021-04-22",6.0337,6.1682,6.0337,6.117,8189971.0],["2021-04-23",6.117,6.4885,5.9761,6.0978,24257643.0],["2021-04-26",6.0978,6.2643,5.9568,6.2002,15738801.0],["2021-04-27",6.2002,6.4629,6.2002,6.213,17270115.0],["2021-04-28",6.213,6.6678,6.1746,6.5333,27796596.0],["2021-04-29",6.5333,6.7127,6.4885,6.6102,22996915.0],["2021-04-30",6.6102,6.7639,6.4372,6.7062,19202764.0],["2021-05-06",6.7062,6.9304,6.5781,6.924,22676314.0],["2021-05-07",6.924,6.92402458190918,6.5333,6.591,26610909.0],["2021-05-10",6.591,7.2379,6.5397,7.1226,40137770.0],["2021-05-11",7.1226,7.12258768081665,6.7127,6.8023,31323584.0],["2021-05-12",6.8023,6.8856,6.6806,6.8536,21363074.0],["2021-05-13",6.8536,6.853568077087402,6.5077,6.5397,17380506.0],["2021-05-14",6.5397,6.6934,6.4372,6.5205,16490779.0],["2021-05-17",6.5205,6.623,6.3924,6.4372,16039608.0],["2021-05-18",6.4372,6.5333,6.1362,6.4949,13714594.0],["2021-05-19",6.4949,6.7319,6.4308,6.6998,17725077.0],["2021-05-20",6.6998,6.8215,6.5205,6.5845,16727295.0],["2021-05-21",6.5845,6.6614,6.3668,6.3732,24183750.0],["2021-05-24",6.3732,6.8151,6.373178005218506,6.7255,28812130.0],["2021-05-25",6.7255,6.7255,6.3476,6.4757,26873121.0],["2021-05-26",6.4757,6.5781,6.3732,6.4436,20284319.0],["2021-05-27",6.4436,6.5269,6.418,6.4757,13256714.0],["2021-05-28",6.4757,6.4949,6.3668,6.3796,14989274.0],["2021-05-31",6.3796,6.418,6.1938,6.4052,19924977.0],["2021-06-01",6.4052,6.6166,6.354,6.591,23997927.0],["2021-06-02",6.591,6.6934,6.5141,6.623,18602780.0],["2021-06-03",6.623,6.8151,6.5974,6.7191,17752394.0],["2021-06-04",6.7191,6.7255,6.5461,6.591,14772420.0],["2021-06-07",6.591,6.8023,6.5781,6.687,18028059.0],["2021-06-08",6.687,6.687032699584961,6.4244,6.4821,16654339.0],["2021-06-09",6.4821,6.8023,6.4372,6.7703,31869948.0],["2021-06-10",6.7703,7.0201,6.7255,6.9432,31910327.0],["2021-06-11",6.9432,7.193,6.924,6.9753,30835142.0],["2021-06-15",6.9753,7.3532,6.975266456604004,7.1034,32003133.0],["2021-06-16",7.1034,7.1033711433410645,6.7447,6.8728,26889073.0],["2021-06-17",6.8728,7.1482,6.8023,7.0585,22807454.0],["2021-06-18",7.0585,7.058534622192383,6.8215,6.9753,16033300.0],["2021-06-21",6.9753,7.2315,6.8856,7.1162,26707796.0],["2021-06-22",7.1162,7.4108,6.9881,7.3596,35449518.0],["2021-06-23",7.3596,7.4364,7.1674,7.3019,27805753.0],["2021-06-24",7.3019,7.3276,6.9945,7.1034,23555184.0],["2021-06-25",7.1034,7.193,6.9561,7.1418,14917825.0],["2021-06-28",7.1418,7.3211,6.9881,6.9945,20096733.0],["2021-06-29",6.9945,7.1418,6.8215,6.8408,18463718.0],["2021-06-30",6.8408,6.9176,6.6294,6.7191,16272074.0],["2021-07-01",6.7191,7.0265,6.6806,6.7191,26200851.0],["2021-07-02",6.7191,6.8664,6.5974,6.7062,19520450.0],["2021-07-05",6.7062,6.7639,6.5333,6.7062,20063930.0],["2021-07-06",6.7062,6.892,6.6358,6.8151,21554319.0],["2021-07-07",6.8151,6.9176,6.655,6.6806,19778031.0],["2021-07-08",6.6806,6.8344,6.6166,6.7319,15932092.0],["2021-07-09",6.7319,6.8344,6.4757,6.8344,18817774.0],["2021-07-12",6.8344,6.9176,6.7191,6.8472,16140529.0],["2021-07-13",6.8472,7.1994,6.7191,7.1802,28034039.0],["2021-07-14",7.1802,7.3468,7.0842,7.1546,21940833.0],["2021-07-15",7.1546,7.1866,6.9689,7.0778,14394819.0],["2021-07-16",7.0778,7.43,7.0585,7.2891,26777114.0],["2021-07-19",7.2891,8.01931381225586,7.289121150970459,8.0193,44993102.0],["2021-07-20",8.0193,8.1794,7.5133,7.7759,58603469.0],["2021-07-21",7.7759,7.9617,7.6286,7.8079,39259151.0],["2021-07-22",7.8079,8.1026,7.7567,7.8656,41101270.0],["2021-07-23",7.8656,7.9873,7.6478,7.7439,33236222.0],["2021-07-26",7.7439,7.8656,7.5389,7.6542,23654789.0],["2021-07-27",7.6542,7.9745,7.2443,7.2891,37509037.0],["2021-07-28",7.2891,7.289121150970459,6.679,6.8495,31197700.0],["2021-07-29",6.8495,7.0267,6.7708,6.8036,25120338.0],["2021-07-30",6.8036,7.485947608947754,6.7511,7.4859,34808703.0],["2021-08-02",7.4859,8.2339,7.485947608947754,8.2339,63964209.0],["2021-08-03",8.2339,8.7325,8.1158,8.5816,61265716.0],["2021-08-04",8.5816,8.6866,8.4635,8.5554,36554172.0],["2021-08-05",8.5554,8.8703,8.55536937713623,8.6669,30910653.0],["2021-08-06",8.6669,9.1065,8.5619,8.9556,35232935.0],["2021-08-09",8.9556,9.2311,8.7981,8.9425,23656967.0],["2021-08-10",8.9425,8.9556,8.6275,8.7325,25515141.0],["2021-08-11",8.7325,8.785,8.5619,8.6144,16662068.0],["2021-08-12",8.6144,8.7719,8.3061,8.5554,17658137.0],["2021-08-13",8.5554,8.6079,8.3454,8.4242,13932932.0],["2021-08-16",8.4242,8.4766,8.2142,8.2864,16625733.0],["2021-08-17",8.2864,8.4176,7.9583,7.9846,18030780.0],["2021-08-18",7.9846,8.1617,7.9321,8.0895,17621254.0],["2021-08-19",8.0895,8.188,7.6893,7.9386,19654022.0],["2021-08-20",7.9386,8.1027,7.709,8.0502,18142991.0],["2021-08-23",8.0502,8.6472,7.8796,8.3389,38130973.0],["2021-08-24",8.3389,8.4766,8.2142,8.411,27818011.0],["2021-08-25",8.411,8.6144,8.3257,8.5488,21096454.0],["2021-08-26",8.5488,8.6472,7.9649,8.0108,39370292.0],["2021-08-27",8.0108,8.247,7.9255,8.2011,21116891.0],["2021-08-30",8.2011,8.3192,8.0699,8.2142,20014511.0],["2021-08-31",8.2142,8.9818,8.2011,8.9425,32555465.0],["2021-09-01",8.9425,9.0015,8.3192,8.5554,29847877.0],["2021-09-02",8.5554,9.4083,8.4504,9.4083,21254256.0],["2021-09-03",9.4083,10.2087,9.3164,9.5526,74202653.0],["2021-09-06",9.5526,10.5105,9.552619934082031,10.2481,69345662.0],["2021-09-07",10.2481,10.3399,9.7101,9.8675,43012560.0],["2021-09-08",9.8675,10.4974,9.867541313171387,10.025,42809076.0],["2021-09-09",10.025,10.7205,9.7101,10.6155,48116555.0],["2021-09-10",10.6155,10.6942,10.1628,10.2415,29452078.0],["2021-09-13",10.2415,10.6483,10.0447,10.4974,23275483.0],["2021-09-14",10.4974,10.6089,9.9791,10.1037,16552005.0],["2021-09-15",10.1037,10.5499,9.9725,10.4449,24785090.0],["2021-09-16",10.4449,10.5236,9.9332,9.9856,20703350.0],["2021-09-17",9.9856,10.9829,9.9266,10.9829,70294016.0],["2021-09-22",10.9829,12.0786,10.982889175415039,12.0786,46485379.0],["2021-09-23",12.0786,13.2858,12.078553199768066,12.5575,145849674.0],["2021-09-24",12.5575,12.774,11.4946,11.5799,85056063.0],["2021-09-27",11.5799,12.2688,11.1535,12.0129,85349429.0],["2021-09-28",12.0129,13.1152,11.2847,12.6756,72900625.0],["2021-09-29",12.6756,12.7674,11.7111,11.8096,61945377.0],["2021-09-30",11.8096,12.236,11.2388,11.967,59466716.0],["2021-10-08",11.967,12.2426,10.7729,10.7729,45008148.0],["2021-10-11",10.7729,10.772940635681152,9.697,9.7035,65455717.0],["2021-10-12",9.7035,9.8938,9.0409,9.3755,64387867.0],["2021-10-13",9.3755,9.382,8.9359,9.0934,43417761.0],["2021-10-14",9.0934,9.9003,8.6735,9.5789,56652342.0],["2021-10-15",9.5789,9.7888,9.2574,9.6707,33613152.0],["2021-10-18",9.6707,10.0709,9.5526,9.9528,36810018.0],["2021-10-19",9.9528,9.95283317565918,9.5657,9.7757,20651165.0],["2021-10-20",9.7757,10.399,9.4542,10.1562,48950993.0],["2021-10-21",10.1562,10.3202,9.7626,10.0578,28489229.0],["2021-10-22",10.0578,10.235,9.592,9.6314,19537073.0],["2021-10-25",9.6314,10.4515,9.6182,10.2481,28241922.0],["2021-10-26",10.2481,10.8779,10.0644,10.3793,28592123.0],["2021-10-27",10.3793,11.41590690612793,10.1759,11.4159,57319371.0],["2021-10-28",11.4159,12.3869,10.832,12.0523,88007847.0],["2021-10-29",12.0523,12.052310943603516,11.0616,11.6849,54442902.0],["2021-11-01",11.6849,11.8883,10.9435,11.7636,43330662.0],["2021-11-02",11.7636,11.763631820678711,10.5892,10.5892,35633724.0],["2021-11-03",10.5892,11.0747,10.1825,10.8648,27544879.0],["2021-11-04",10.8648,11.9473,10.864792823791504,11.7308,36505842.0],["2021-11-05",11.7308,11.730827331542969,10.7926,10.9632,33550279.0],["2021-11-08",10.9632,10.9763,9.9266,10.0709,51004796.0],["2021-11-09",10.0709,10.6352,10.070928573608398,10.2874,36535859.0],["2021-11-10",10.2874,10.287436485290527,9.6445,9.9725,33109246.0],["2021-11-11",9.9725,9.9856,9.7101,9.8807,21513148.0],["2021-11-12",9.8807,10.0578,9.6707,9.9069,22905949.0],["2021-11-15",9.9069,9.906906127929688,9.1983,9.5264,37210019.0],["2021-11-16",9.5264,9.6117,9.3492,9.4805,16669805.0],["2021-11-17",9.4805,9.697,9.2967,9.3624,26110970.0],["2021-11-18",9.3624,9.7166,9.1983,9.3689,30356713.0],["2021-11-19",9.3689,9.8151,9.2771,9.6642,27538894.0],["2021-11-22",9.6642,10.0972,9.6182,10.0644,24230061.0],["2021-11-23",10.0644,10.0709,9.8479,9.966,15603260.0],["2021-11-24",9.966,10.0709,9.6445,9.8413,15591525.0],["2021-11-25",9.8413,10.3006,9.382,9.4608,26017647.0],["2021-11-26",9.4608,9.46076774597168,9.0212,9.3558,26376485.0],["2021-11-29",9.3558,10.2874,9.0606,10.13,41545327.0],["2021-11-30",10.13,10.5892,9.7232,9.8479,32578912.0],["2021-12-01",9.8479,10.2087,9.5526,10.0972,29791992.0],["2021-12-02",10.0972,10.1956,9.7626,9.861,16529328.0],["2021-12-03",9.861,10.845108032226562,9.7298,10.8451,41680935.0],["2021-12-06",10.8451,11.475,10.5499,10.5892,48460924.0],["2021-12-07",10.5892,11.2519,10.5039,11.2191,46644678.0],["2021-12-08",11.2191,11.4028,10.9566,11.1863,29886915.0],["2021-12-09",11.1863,11.4159,10.9632,11.3306,31449839.0],["2021-12-10",11.3306,11.3503,10.7992,10.8386,26467481.0],["2021-12-13",10.8386,11.3306,10.6942,10.8714,26827616.0],["2021-12-14",10.8714,10.871353149414062,10.3006,10.5367,32962373.0],["2021-12-15",10.5367,11.3044,10.3793,11.2322,46021095.0],["2021-12-16",11.2322,11.7111,10.8779,11.5012,33461255.0],["2021-12-17",11.5012,12.072,11.3241,11.534,25630850.0],["2021-12-20",11.534,11.534001350402832,10.7533,10.8123,31678177.0],["2021-12-21",10.8123,11.101,10.6483,10.9566,18974092.0],["2021-12-22",10.9566,11.3306,10.7139,10.8123,20078623.0],["2021-12-23",10.8123,11.8752,10.7008,11.7439,41712851.0],["2021-12-24",11.7439,12.3213,11.0879,11.1732,46483975.0],["2021-12-27",11.1732,11.9408,10.9566,11.1928,36047944.0],["2021-12-28",11.1928,11.192835807800293,10.235,10.4777,45532234.0],["2021-12-29",10.4777,10.4843,9.9069,10.2153,32301081.0],["2021-12-30",10.2153,10.5892,10.1365,10.3596,21825658.0],["2021-12-31",10.3596,11.2716,10.359606742858887,10.6811,38624531.0],["2022-01-04",10.6811,10.891,10.1037,10.2021,37116331.0],["2022-01-05",10.2021,10.2218,9.5461,9.7888,32744974.0],["2022-01-06",9.7888,9.9463,9.5526,9.8019,19314171.0],["2022-01-07",9.8019,9.8151,9.1065,9.2771,37147380.0],["2022-01-10",9.2771,9.2902,8.9949,9.1524,15912001.0],["2022-01-11",9.1524,9.3164,8.9293,9.0212,16282948.0],["2022-01-12",9.0212,9.218,8.7719,9.0212,28556846.0],["2022-01-13",9.0212,9.02118968963623,8.7194,8.7456,17227600.0],["2022-01-14",8.7456,8.9425,8.6407,8.7981,15008787.0],["2022-01-17",8.7981,8.9097,8.6144,8.7128,13651527.0],["2022-01-18",8.7128,9.1196,8.6275,9.0802,24684420.0],["2022-01-19",9.0802,9.2639,8.8703,9.1983,22984497.0],["2022-01-20",9.1983,9.2049,8.7784,9.0212,25131163.0],["2022-01-21",9.0212,9.4411,8.9228,9.0343,25616507.0],["2022-01-24",9.0343,9.0737,8.7588,9.0409,16448980.0],["2022-01-25",9.0409,9.0409,8.5947,8.6144,17982972.0],["2022-01-26",8.6144,8.8572,8.5619,8.6603,15851869.0],["2022-01-27",8.6603,8.7128,8.2667,8.3061,14491818.0],["2022-01-28",8.3061,8.6341,7.9846,8.4045,20189613.0],["2022-02-07",8.4045,8.9687,8.404468536376953,8.7916,22828435.0],["2022-02-08",8.7916,8.8572,8.5488,8.7588,16372086.0],["2022-02-09",8.7588,9.0737,8.6472,8.9884,21352687.0],["2022-02-10",8.9884,9.2377,8.9293,9.1327,18980231.0],["2022-02-11",9.1327,9.13272476196289,8.4438,8.5029,30174644.0],["2022-02-14",8.5029,8.6275,8.1814,8.2864,17139943.0],["2022-02-15",8.2864,8.5947,8.2011,8.4701,14683013.0],["2022-02-16",8.4701,8.9228,8.470078468322754,8.726,16215882.0],["2022-02-17",8.726,8.9556,8.6669,8.7784,13936624.0],["2022-02-18",8.7784,8.8112,8.5357,8.6866,15423153.0],["2022-02-21",8.6866,8.7456,8.3717,8.4898,18871338.0],["2022-02-22",8.4898,8.489760398864746,8.0699,8.1486,23330346.0],["2022-02-23",8.1486,8.621,8.148595809936523,8.5947,23379541.0],["2022-02-24",8.5947,8.9228,8.3848,8.5357,25883469.0],["2022-02-25",8.5357,9.3099,8.535686492919922,9.2311,43061045.0],["2022-02-28",9.2311,9.4214,8.7653,9.0081,43171430.0],["2022-03-01",9.0081,9.0802,8.6407,8.7391,25686859.0],["2022-03-02",8.7391,8.7390718460083,8.5094,8.6144,19092106.0],["2022-03-03",8.6144,8.785,8.5816,8.6144,17556778.0],["2022-03-04",8.6144,8.7194,8.4242,8.5685,13934863.0],["2022-03-07",8.5685,8.726,8.1617,8.2011,23181129.0],["2022-03-08",8.2011,8.2404,7.380973815917969,7.381,43833481.0],["2022-03-09",7.381,7.6434,7.1513,7.4663,37907599.0],["2022-03-10",7.4663,8.083,7.466264247894287,7.8534,45387092.0],["2022-03-11",7.8534,7.853356838226318,7.3088,7.6237,31673999.0],["2022-03-14",7.6237,7.6762,7.2629,7.2891,23386377.0],["2022-03-15",7.2891,7.289121150970459,6.6724,6.7052,33902681.0],["2022-03-16",6.7052,7.0332,6.6068,7.0201,27984586.0],["2022-03-17",7.0201,7.3285,7.020125865936279,7.217,25538760.0],["2022-03-18",7.217,7.4663,7.112,7.4138,18672166.0],["2022-03-21",7.4138,7.413778305053711,7.1513,7.2498,20627616.0],["2022-03-22",7.2498,7.3022,7.0857,7.2826,16370130.0],["2022-03-23",7.2826,7.6106,7.282559394836426,7.4728,27030710.0],["2022-03-24",7.4728,7.472825050354004,7.2629,7.2957,15403386.0],["2022-03-25",7.2957,7.3482,7.1513,7.171,13615401.0],["2022-03-28",7.171,7.2891,7.0529,7.1513,15118707.0],["2022-03-29",7.1513,7.2694,7.0201,7.0857,11186624.0],["2022-03-30",7.0857,7.381,7.085733890533447,7.3482,19852942.0],["2022-03-31",7.3482,7.4859,7.2563,7.276,17956190.0],["2022-04-01",7.276,7.4138,7.1448,7.3285,14544270.0],["2022-04-06",7.3285,7.32848596572876,7.0398,7.1907,13811523.0],["2022-04-07",7.1907,7.190708637237549,6.8889,6.9086,13450762.0],["2022-04-08",6.9086,7.0857,6.7314,7.007,13285741.0],["2022-04-11",7.007,7.007003307342529,6.679,6.6986,12676677.0],["2022-04-12",6.6986,6.8102,6.5609,6.7511,11211951.0],["2022-04-13",6.7511,6.8627,6.6068,6.7314,10455295.0],["2022-04-14",6.7314,6.8364,6.731447219848633,6.8299,10844770.0],["2022-04-15",6.8299,7.335,6.7511,7.2563,26189762.0],["2022-04-18",7.2563,7.4794,7.1448,7.3941,20702307.0],["2022-04-19",7.3941,7.6565,7.3416,7.545,19416714.0],["2022-04-20",7.545,7.5778,7.3154,7.335,14262346.0],["2022-04-21",7.335,7.3482,7.0792,7.0989,12149870.0],["2022-04-22",7.0989,7.807430744171143,6.9873,7.8074,41233949.0],["2022-04-25",7.8074,8.3454,7.5056,7.8796,57493309.0],["2022-04-26",7.8796,8.2929,7.7287,7.8402,43481744.0],["2022-04-27",7.8402,8.4898,7.6631,8.4242,43534396.0],["2022-04-28",8.4242,8.4307,8.1092,8.2864,29491702.0],["2022-04-29",8.2864,8.516,8.1355,8.2929,29940814.0],["2022-05-05",8.2929,8.6472,7.8796,7.9846,43066962.0],["2022-05-06",7.9846,7.984572410583496,7.5581,7.6762,23996740.0],["2022-05-09",7.6762,8.1224,7.6434,8.0502,26928220.0],["2022-05-10",8.0502,8.2995,7.8599,8.2404,23076940.0],["2022-05-11",8.2404,8.3126,8.0961,8.0961,23667511.0],["2022-05-12",8.0961,8.3257,7.7681,7.9452,24963593.0],["2022-05-13",7.9452,8.0895,7.8337,7.9846,13819423.0],["2022-05-16",7.9846,7.9911,7.7943,7.919,11832688.0],["2022-05-17",7.919,7.9386,7.6303,7.7418,19536011.0],["2022-05-18",7.7418,8.1617,7.6893,8.0764,23798634.0],["2022-05-19",8.0764,8.352,7.8206,8.3389,27058219.0],["2022-05-20",8.3389,8.6538,8.2929,8.4307,29112632.0],["2022-05-23",8.4307,8.4963,8.188,8.3848,16439040.0],["2022-05-24",8.3848,8.4242,7.951767921447754,7.9518,15200157.0],["2022-05-25",7.9518,8.3389,7.8599,8.3389,15703049.0],["2022-05-26",8.3389,8.4504,8.1748,8.3323,14771188.0],["2022-05-27",8.3323,8.4242,8.1355,8.2076,8267890.0],["2022-05-30",8.2076,8.4701,8.1289,8.4438,14134130.0],["2022-05-31",8.4438,8.7456,8.3913,8.7063,20670947.0],["2022-06-01",8.7063,8.706267356872559,8.3651,8.5029,18485845.0],["2022-06-02",8.5029,8.6341,8.3979,8.5554,13180255.0],["2022-06-06",8.5554,8.726,8.2995,8.6538,21266541.0],["2022-06-07",8.6538,8.68,8.3979,8.4307,20822552.0],["2022-06-08",8.4307,8.621,8.247,8.5291,15994790.0],["2022-06-09",8.5291,8.6603,8.3257,8.3585,16379174.0],["2022-06-10",8.3585,8.7981,8.1814,8.7128,21670992.0],["2022-06-13",8.7128,8.712828636169434,8.1552,8.3061,33104424.0],["2022-06-14",8.3061,8.306055068969727,7.9452,8.2011,21159308.0],["2022-06-15",8.2011,8.5619,8.201081275939941,8.3717,25971437.0],["2022-06-16",8.3717,8.4766,8.2339,8.3126,20768247.0],["2022-06-17",8.3126,8.411,8.2536,8.3651,13228865.0],["2022-06-20",8.3651,9.2049,8.365103721618652,9.2049,43249135.0],["2022-06-21",9.2049,9.3755,8.9293,9.1524,38264678.0],["2022-06-22",9.1524,9.152406692504883,8.7981,8.844,19428221.0],["2022-06-23",8.844,8.8769,8.6603,8.8572,21392485.0],["2022-06-24",8.8572,9.0606,8.7719,8.8572,22328797.0],["2022-06-27",8.8572,9.054,8.7784,9.0474,26110977.0],["2022-06-28",9.0474,9.2639,8.9097,9.2115,26093679.0],["2022-06-29",9.2115,9.4542,9.0081,9.3033,33382713.0],["2022-06-30",9.3033,9.5001,9.0737,9.2311,25054918.0],["2022-07-01",9.2311,9.5526,8.8375,9.1983,38511850.0],["2022-07-04",9.1983,9.4476,8.9097,9.3624,30487990.0],["2022-07-05",9.3624,9.5067,9.0934,9.218,28155910.0],["2022-07-06",9.218,9.3492,9.0146,9.0671,21404076.0],["2022-07-07",9.0671,9.3755,9.0278,9.3689,21851521.0],["2022-07-08",9.3689,9.4222,9.016,9.0293,19859444.0],["2022-07-11",9.0293,9.2224,8.8495,8.9694,17099438.0],["2022-07-12",8.9694,9.329,8.8961,9.1092,17985943.0],["2022-07-13",9.1092,9.3556,9.0093,9.3223,22477183.0],["2022-07-14",9.3223,9.32230281829834,8.390073776245117,8.3901,74558320.0],["2022-07-15",8.3901,8.390073776245117,8.0571,8.157,40362333.0],["2022-07-18",8.157,8.5166,8.157015800476074,8.4766,31170679.0],["2022-07-19",8.4766,8.5232,8.2436,8.2769,23861786.0],["2022-07-20",8.2769,8.3568,8.1637,8.2103,18272104.0],["2022-07-21",8.2103,8.210286140441895,7.9372758865356445,7.9373,20495138.0],["2022-07-22",7.9373,8.0505,7.8707,7.9439,16740902.0],["2022-07-25",7.9439,8.0238,7.7242,7.8241,19308959.0],["2022-07-26",7.8241,7.884,7.7442,7.8241,13588291.0],["2022-07-27",7.8241,7.8441,7.6576,7.7841,14822719.0],["2022-07-28",7.7841,7.9639,7.7841,7.8307,16521978.0],["2022-07-29",7.8307,8.0505,7.7042,7.8574,21152492.0],["2022-08-01",7.8574,7.864,7.591,7.7641,17725645.0],["2022-08-02",7.7641,7.76414680480957,7.2914,7.4445,23141262.0],["2022-08-03",7.4445,7.5577,7.2314,7.2448,16076782.0],["2022-08-04",7.2448,7.4445,7.2048,7.3779,13606840.0],["2022-08-05",7.3779,7.6243,7.3779,7.5577,17819714.0],["2022-08-08",7.5577,7.8241,7.4578,7.7708,20167903.0],["2022-08-09",7.7708,7.8307,7.6909,7.7442,12385310.0],["2022-08-10",7.7442,7.8041,7.611,7.7375,10928496.0],["2022-08-11",7.7375,7.8707,7.7109,7.7641,11112419.0],["2022-08-12",7.7641,8.1437,7.7442,7.8307,23682458.0],["2022-08-15",7.8307,8.0305,7.7375,7.9373,22600997.0],["2022-08-16",7.9373,8.2103,7.9372758865356445,8.0039,19501630.0],["2022-08-17",8.0039,8.2369,8.003864288330078,8.0638,18269994.0],["2022-08-18",8.0638,8.1171,7.8574,7.904,18286550.0],["2022-08-19",7.904,8.4234,7.8174,8.3168,35423814.0],["2022-08-22",8.3168,8.5033,8.177,8.197,26211679.0],["2022-08-23",8.197,8.47,8.1237,8.3901,22346997.0],["2022-08-24",8.3901,8.4433,7.9972,8.0172,18426733.0],["2022-08-25",8.0172,8.5499,8.017180442810059,8.4034,26456411.0],["2022-08-26",8.4034,8.6431,8.2303,8.3768,28545883.0],["2022-08-29",8.3768,8.37675666809082,8.0571,8.2369,16409192.0],["2022-08-30",8.2369,8.3368,7.9639,8.0571,16178656.0],["2022-08-31",8.0571,8.057132720947266,7.8174,7.8441,13627264.0],["2022-09-01",7.8441,8.0105,7.7641,7.8574,17372747.0],["2022-09-02",7.8574,8.1903,7.857372283935547,8.0039,17187253.0],["2022-09-05",8.0039,8.1304,7.8907,8.0838,13286729.0],["2022-09-06",8.0838,8.3301,7.9972,8.2902,17140020.0],["2022-09-07",8.2902,8.5832,8.157,8.5232,24577841.0],["2022-09-08",8.5232,8.8762,8.4567,8.5166,29678381.0],["2022-09-09",8.5166,8.6431,8.3435,8.4567,15384027.0],["2022-09-13",8.4567,8.4833,8.1104,8.1437,17441082.0],["2022-09-14",8.1437,8.177,7.8574,7.9506,16064063.0],["2022-09-15",7.9506,8.1437,7.6909,7.7375,18422355.0],["2022-09-16",7.7375,7.9106,7.4712,7.5045,16871643.0],["2022-09-19",7.5045,7.5444,7.2448,7.3113,19516814.0],["2022-09-20",7.3113,7.5244,7.311348915100098,7.4112,12533586.0],["2022-09-21",7.4112,7.6177,7.2714,7.5178,12292589.0],["2022-09-22",7.5178,7.7042,7.3979,7.6243,12338098.0],["2022-09-23",7.6243,7.7375,7.5511,7.6376,13485786.0],["2022-09-26",7.6376,7.637629985809326,7.3047,7.3513,11407589.0],["2022-09-27",7.3513,7.4778,7.2448,7.3979,7904702.0],["2022-09-28",7.3979,7.4512,7.1982,7.2248,9508452.0],["2022-09-29",7.2248,7.3446,7.1116,7.2181,8624723.0],["2022-09-30",7.2181,7.2714,7.1182,7.1182,9042020.0],["2022-10-10",7.1182,7.2181,7.0317,7.0517,7599757.0],["2022-10-11",7.0517,7.2847,6.9984,7.2248,13528524.0],["2022-10-12",7.2248,7.2781,6.9784,7.2381,10945932.0],["2022-10-13",7.2381,7.5244,7.1515,7.3979,11633323.0],["2022-10-14",7.3979,7.5045,7.3979,7.4312,9329652.0],["2022-10-17",7.4312,7.9573,7.431207656860352,7.8507,27649194.0],["2022-10-18",7.8507,7.9639,7.7708,7.8507,16019502.0],["2022-10-19",7.8507,7.850711345672607,7.591,7.6043,11702990.0],["2022-10-20",7.6043,7.631,7.3979,7.4578,12944243.0],["2022-10-21",7.4578,7.884,7.4578,7.7242,19487501.0],["2022-10-24",7.7242,7.724193572998047,7.4911,7.591,17655651.0],["2022-10-25",7.591,7.6376,7.4046,7.5511,13368256.0],["2022-10-26",7.5511,7.7974,7.4712,7.6243,16670711.0],["2022-10-27",7.6243,7.7175,7.4578,7.4845,17742562.0],["2022-10-28",7.4845,7.4978,7.0983,7.1382,13901119.0],["2022-10-31",7.1382,7.2248,6.9984,7.1249,10128755.0],["2022-11-01",7.1249,7.3247,7.0916,7.2381,15219662.0],["2022-11-02",7.2381,7.2781,7.1316,7.2714,12694683.0],["2022-11-03",7.2714,7.3247,7.2048,7.2581,8053661.0],["2022-11-04",7.2581,7.5111,7.2580790519714355,7.4645,16080524.0],["2022-11-07",7.4645,7.571,7.3979,7.5444,12840599.0],["2022-11-08",7.5444,7.544406414031982,7.3779,7.4179,9473990.0],["2022-11-09",7.4179,7.4712,7.3646,7.3713,6692051.0],["2022-11-10",7.3713,7.6177,7.358,7.5644,20147059.0],["2022-11-11",7.5644,7.7242,7.4911,7.5777,18174457.0],["2022-11-14",7.5777,7.6177,7.3779,7.4046,13224120.0],["2022-11-15",7.4046,7.6177,7.3779,7.5777,15456838.0],["2022-11-16",7.5777,7.8507,7.5377,7.571,20624866.0],["2022-11-17",7.571,7.571042060852051,7.3779,7.4512,9549182.0],["2022-11-18",7.4512,7.5577,7.3979,7.4845,10352751.0],["2022-11-21",7.4845,7.571,7.3979,7.5178,8178058.0],["2022-11-22",7.5178,7.5977,7.4179,7.4845,9515920.0],["2022-11-23",7.4845,7.611,7.4578,7.591,11876010.0],["2022-11-24",7.591,7.6909,7.5577,7.5777,9668881.0],["2022-11-25",7.5777,7.6842,7.5045,7.611,10234221.0],["2022-11-28",7.611,7.7708,7.3913,7.7042,18822762.0],["2022-11-29",7.7042,7.7109,7.5311,7.6043,21275576.0],["2022-11-30",7.6043,7.6443,7.5178,7.5444,15509348.0],["2022-12-01",7.5444,7.6043,7.5444,7.5577,12592525.0],["2022-12-02",7.5577,7.5777,7.4512,7.5111,11287299.0],["2022-12-05",7.5111,7.631,7.4712,7.6177,23041720.0],["2022-12-06",7.6177,7.6376,7.4645,7.4845,17883141.0],["2022-12-07",7.4845,7.484477996826172,7.2714,7.3113,21936536.0],["2022-12-08",7.3113,7.338,7.2181,7.2581,12265081.0],["2022-12-09",7.2581,7.2914,7.1582,7.1848,11982513.0],["2022-12-12",7.1848,7.2048,7.1116,7.1582,11542921.0],["2022-12-13",7.1582,7.1915,7.1382,7.1649,7750269.0],["2022-12-14",7.1649,7.1848,7.0783,7.1049,9851777.0],["2022-12-15",7.1049,7.1182,7.0583,7.1049,9759163.0],["2022-12-16",7.1049,7.1649,7.0583,7.0916,10401222.0],["2022-12-19",7.0916,7.1515,6.9851,7.0716,9940450.0],["2022-12-20",7.0716,7.071633338928223,6.9784,7.0317,6220844.0],["2022-12-21",7.0317,7.0583,6.8719,6.9318,8781550.0],["2022-12-22",6.9318,6.9651,6.7454,6.752,11316890.0],["2022-12-23",6.752,6.8452,6.7254,6.8053,7699403.0],["2022-12-26",6.8053,6.9385,6.805282115936279,6.9318,5127590.0],["2022-12-27",6.9318,6.9584,6.8519,6.8918,6340791.0],["2022-12-28",6.8918,7.1249,6.8785,7.0117,17130029.0],["2022-12-29",7.0117,7.0583,6.9251,6.9584,10688488.0],["2022-12-30",6.9584,7.0916,6.9518,7.045,10344852.0],["2023-01-03",7.045,7.2314,7.005,7.1915,19079087.0],["2023-01-04",7.1915,7.298,7.1382,7.2181,17785920.0],["2023-01-05",7.2181,7.4578,7.2181267738342285,7.3913,25928927.0],["2023-01-06",7.3913,7.5777,7.3646,7.4379,23355381.0],["2023-01-09",7.4379,7.5178,7.3713,7.3913,15178581.0],["2023-01-10",7.3913,7.4778,7.3047,7.318,11784354.0],["2023-01-11",7.318,7.3713,7.2381,7.2381,8784100.0],["2023-01-12",7.2381,7.3513,7.2048,7.2781,9022842.0],["2023-01-13",7.2781,7.3113,7.2115,7.2847,11707805.0],["2023-01-16",7.2847,8.010522842407227,7.284715175628662,8.0105,64238487.0],["2023-01-17",8.0105,8.2169,7.9972,8.1104,62940411.0],["2023-01-18",8.1104,8.2569,8.0172,8.0771,29909865.0],["2023-01-19",8.0771,8.1037,7.924,7.9706,24046142.0],["2023-01-20",7.9706,8.2036,7.970570087432861,8.1171,21325772.0],["2023-01-30",8.1171,8.2303,8.0904,8.177,27950791.0],["2023-01-31",8.177,8.4234,8.0904,8.2902,24720082.0],["2023-02-01",8.2902,8.5432,8.157,8.4367,31327784.0],["2023-02-02",8.4367,8.436684608459473,8.2902,8.3435,20527301.0],["2023-02-03",8.3435,8.343461990356445,8.1903,8.2569,14300291.0],["2023-02-06",8.2569,8.2835,8.137,8.1903,13263179.0],["2023-02-07",8.1903,8.2436,8.1304,8.2303,12374935.0],["2023-02-08",8.2303,8.2569,8.1437,8.197,9449051.0],["2023-02-09",8.197,8.2569,8.1504,8.177,12109631.0],["2023-02-10",8.177,8.3235,8.0705,8.2902,17713746.0],["2023-02-13",8.2902,8.3568,8.2036,8.2502,17964558.0],["2023-02-14",8.2502,8.43,8.2236,8.3368,17889709.0],["2023-02-15",8.3368,8.3834,8.2769,8.2968,10456421.0],["2023-02-16",8.2968,8.5033,8.2036,8.2436,16737150.0],["2023-02-17",8.2436,8.5033,8.243578910827637,8.2835,18224369.0],["2023-02-20",8.2835,8.43,8.2303,8.3901,12231514.0],["2023-02-21",8.3901,8.47,8.2236,8.3901,19964349.0],["2023-02-22",8.3901,8.5765,8.3235,8.4034,15246727.0],["2023-02-23",8.4034,8.4567,8.3235,8.3634,11259886.0],["2023-02-24",8.3634,8.41,8.2569,8.3768,11250912.0],["2023-02-27",8.3768,8.5099,8.2902,8.4433,14935122.0],["2023-02-28",8.4433,8.763,8.4167,8.6964,25979397.0],["2023-03-01",8.6964,8.8562,8.6098,8.8229,20575192.0],["2023-03-02",8.8229,8.9894,8.7363,8.7963,15454372.0],["2023-03-03",8.7963,8.9561,8.7297,8.9028,14131791.0],["2023-03-06",8.9028,8.9894,8.8429,8.9428,12345977.0],["2023-03-07",8.9428,8.976,8.7496,8.7963,17390435.0],["2023-03-08",8.7963,8.796258926391602,8.5765,8.6498,12334537.0],["2023-03-09",8.6498,8.723,8.4766,8.5432,13198302.0],["2023-03-10",8.5432,8.6231,8.49,8.5366,12127857.0],["2023-03-13",8.5366,8.6364,8.4633,8.5832,10350184.0],["2023-03-14",8.5832,8.9095,8.5166,8.7563,20288862.0],["2023-03-15",8.7563,8.9694,8.6631,8.9228,17920961.0],["2023-03-16",8.9228,8.976,8.7763,8.8296,12879180.0],["2023-03-17",8.8296,9.2291,8.8229,9.1225,23512381.0],["2023-03-20",9.1225,9.2224,8.8562,8.9361,21247909.0],["2023-03-21",8.9361,9.016,8.8296,8.8961,12906790.0],["2023-03-22",8.8961,8.976,8.8229,8.8628,11388361.0],["2023-03-23",8.8628,8.8828,8.5965,8.723,19746035.0],["2023-03-24",8.723,8.8762,8.6364,8.7829,17538855.0],["2023-03-27",8.7829,8.8162,8.2902,8.3235,25287748.0],["2023-03-28",8.3235,8.4766,8.323485374450684,8.3901,11731687.0],["2023-03-29",8.3901,8.4433,8.2502,8.3501,8355968.0],["2023-03-30",8.3501,8.35012149810791,8.1437,8.2769,13544575.0],["2023-03-31",8.2769,8.3102,8.1437,8.1637,10423892.0],["2023-04-03",8.1637,8.2436,8.0971,8.1237,13928301.0],["2023-04-04",8.1237,8.1304,7.9905,8.0838,11393382.0],["2023-04-06",8.0838,8.1637,8.0305,8.0904,10321317.0],["2023-04-07",8.0904,8.2502,8.09042739868164,8.157,10057249.0],["2023-04-10",8.157,8.5166,8.1104,8.45,21939235.0],["2023-04-11",8.45,8.450002670288086,8.1104,8.3901,30630177.0],["2023-04-12",8.3901,8.4833,8.3102,8.3368,16177348.0],["2023-04-13",8.3368,8.5166,8.3368,8.4367,14080333.0],["2023-04-14",8.4367,8.7164,8.436684608459473,8.6431,16421146.0],["2023-04-17",8.6431,8.8695,8.643107414245605,8.8362,25282532.0],["2023-04-18",8.8362,8.8628,8.6098,8.763,18592355.0],["2023-04-19",8.763,8.7896,8.5632,8.5832,13539500.0],["2023-04-20",8.5832,8.6897,8.3701,8.5499,22771979.0],["2023-04-21",8.5499,8.6564,8.3435,8.3901,14910768.0],["2023-04-24",8.3901,8.47,8.2502,8.3501,15896392.0],["2023-04-25",8.3501,8.3768,7.9972,8.1703,27641949.0],["2023-04-26",8.1703,8.170333862304688,7.3513,8.1037,68839823.0],["2023-04-27",8.1037,8.1104,7.8574,7.9639,26807550.0],["2023-04-28",7.9639,8.0305,7.7175,7.8241,16926473.0],["2023-05-04",7.8241,8.2835,7.7775,8.0838,31099550.0],["2023-05-05",8.0838,8.1304,7.924,7.9972,19309808.0],["2023-05-08",7.9972,8.4567,7.997203350067139,8.3634,26044790.0],["2023-05-09",8.3634,8.6098,8.2436,8.3768,23445017.0],["2023-05-10",8.3768,8.5366,8.2569,8.2902,12568296.0],["2023-05-11",8.2902,8.4966,8.2369,8.2968,9523451.0],["2023-05-12",8.2968,8.6764,8.2968,8.5898,20102447.0],["2023-05-15",8.5898,8.7097,8.3568,8.4234,28645987.0],["2023-05-16",8.4234,8.4633,8.1903,8.2769,24144387.0],["2023-05-17",8.2769,8.4367,8.177,8.3634,15192966.0],["2023-05-18",8.3634,8.4167,8.1237,8.197,15392439.0],["2023-05-19",8.197,8.2569,8.1104,8.157,10894522.0],["2023-05-22",8.157,8.5166,8.157,8.47,17003025.0],["2023-05-23",8.47,8.5699,8.263556480407715,8.2636,13578097.0],["2023-05-24",8.2636,8.3768,8.157,8.1837,10440142.0],["2023-05-25",8.1837,8.3102,8.0904,8.2369,10306270.0],["2023-05-26",8.2369,8.3568,8.197,8.3368,9879567.0],["2023-05-29",8.3368,8.763,8.2569,8.6831,23302633.0],["2023-05-30",8.6831,8.6897,8.4167,8.5699,15662780.0],["2023-05-31",8.5699,8.6364,8.3501,8.3967,10877765.0],["2023-06-01",8.3967,8.4234,8.157,8.177,13659607.0],["2023-06-02",8.177,8.3701,8.157,8.177,11567485.0],["2023-06-05",8.177,8.2769,8.1037,8.2303,11782891.0],["2023-06-06",8.2303,8.230263710021973,7.7841,7.8108,22110847.0],["2023-06-07",7.8108,7.8973,7.7641,7.7841,8026907.0],["2023-06-08",7.7841,7.9173,7.6909,7.8374,9754973.0],["2023-06-09",7.8374,8.0904,7.7908,8.0305,13538968.0],["2023-06-12",8.0305,8.030499458312988,7.7508,7.7841,14164406.0],["2023-06-13",7.7841,7.8241,7.6243,7.6842,12245304.0],["2023-06-14",7.6842,7.7109,7.591,7.611,9954284.0],["2023-06-15",7.611,7.6709,7.5644,7.6376,10709657.0],["2023-06-16",7.6376,7.6842,7.571,7.5844,12296646.0],["2023-06-19",7.5844,7.6576,7.4978,7.611,18808275.0],["2023-06-20",7.611,7.6243,7.4978,7.591,14129290.0],["2023-06-21",7.591,7.8441,7.5444,7.5777,19751444.0],["2023-06-26",7.5777,7.7908,7.5311,7.7242,27855148.0],["2023-06-27",7.7242,7.884,7.631,7.8507,18457658.0],["2023-06-28",7.8507,7.9772,7.8041,7.9373,17788174.0],["2023-06-29",7.9373,7.9439,7.6643,7.6976,26966839.0],["2023-06-30",7.6976,7.7708,7.6177,7.6909,16741002.0],["2023-07-03",7.6909,7.8574,7.6776,7.8174,17598872.0],["2023-07-04",7.8174,7.9254,7.7714,7.8258,15298932.0],["2023-07-05",7.8258,7.8892,7.7533,7.7624,10233710.0],["2023-07-06",7.7624,7.7986,7.5903,7.6265,12493236.0],["2023-07-07",7.6265,7.7533,7.5812,7.708,11561619.0],["2023-07-10",7.708,7.9254,7.6718,7.7533,16469025.0],["2023-07-11",7.7533,7.7624,7.5541,7.6175,15655117.0],["2023-07-12",7.6175,7.6446,7.5269,7.5722,14840576.0],["2023-07-13",7.5722,7.862,7.5631,7.7352,20963520.0],["2023-07-14",7.7352,7.7443,7.5631,7.5903,14773324.0],["2023-07-17",7.5903,7.5993,7.5178,7.5359,10447242.0],["2023-07-18",7.5359,7.7986,7.4816,7.5359,18489947.0],["2023-07-19",7.5359,7.5722,7.4816,7.5269,10514489.0],["2023-07-20",7.5269,7.5359,7.4363,7.4454,10774425.0],["2023-07-21",7.4454,7.4816,7.391,7.4091,8203690.0],["2023-07-24",7.4091,7.4454,7.3638,7.4272,9494300.0],["2023-07-25",7.4272,7.5269,7.3457,7.4091,22436145.0],["2023-07-26",7.4091,7.4725,7.3638,7.4635,14105357.0],["2023-07-27",7.4635,7.5269,7.382,7.391,10286847.0],["2023-07-28",7.391,7.5088,7.3548,7.4997,14601515.0],["2023-07-31",7.4997,7.5631,7.4906,7.5541,14820125.0],["2023-08-01",7.5541,7.6446,7.5359,7.6175,15869733.0],["2023-08-02",7.6175,7.6718,7.5359,7.5993,12603131.0],["2023-08-03",7.5993,7.7624,7.5359,7.6537,21597214.0],["2023-08-04",7.6537,7.699,7.6084,7.6446,9992300.0],["2023-08-07",7.6446,7.6537,7.5631,7.5903,9755482.0],["2023-08-08",7.5903,7.6265,7.4906,7.5178,9376378.0],["2023-08-09",7.5178,7.5359,7.4544,7.4725,5823817.0],["2023-08-10",7.4725,7.545,7.4544,7.5359,6571370.0],["2023-08-11",7.5359,7.5631,7.4272,7.4272,9217565.0],["2023-08-14",7.4272,7.4906,7.3638,7.4816,9998594.0],["2023-08-15",7.4816,7.5359,7.4001,7.4544,8576542.0],["2023-08-16",7.4544,7.4725,7.391,7.4272,5459647.0],["2023-08-17",7.4272,7.4816,7.3095,7.4725,11826126.0],["2023-08-18",7.4725,7.472532272338867,7.382,7.4091,7753682.0],["2023-08-21",7.4091,7.409128665924072,7.2733,7.2823,8499837.0],["2023-08-22",7.2823,7.3548,7.228,7.3095,7635562.0],["2023-08-23",7.3095,7.3276,7.1555,7.1917,8733491.0],["2023-08-24",7.1917,7.2551,7.1102,7.1917,7092918.0],["2023-08-25",7.1917,7.3457,6.9472,7.3186,27352398.0],["2023-08-28",7.3186,7.6084,7.318552494049072,7.382,16047073.0],["2023-08-29",7.382,7.4272,7.309494972229004,7.3095,12433873.0],["2023-08-30",7.3095,7.4363,7.2823,7.3457,13907873.0],["2023-08-31",7.3457,7.4816,7.3186,7.4635,14153265.0],["2023-09-01",7.4635,7.4635,7.3638,7.382,7116531.0],["2023-09-04",7.382,7.4725,7.3186,7.4544,8289264.0],["2023-09-05",7.4544,7.4906,7.4001,7.4816,7014738.0],["2023-09-06",7.4816,7.5088,7.391,7.4635,5195678.0],["2023-09-07",7.4635,7.5088,7.4091,7.4182,6310176.0],["2023-09-08",7.4182,7.5631,7.4001,7.4816,8194046.0],["2023-09-11",7.4816,7.5631,7.4815897941589355,7.5359,8764728.0],["2023-09-12",7.5359,7.5812,7.5088,7.5178,5911456.0],["2023-09-13",7.5178,7.6356,7.4906,7.5541,15017211.0],["2023-09-14",7.5541,7.6265,7.5269,7.6084,11966990.0],["2023-09-15",7.6084,7.6537,7.545,7.6446,16133170.0],["2023-09-18",7.6446,7.644626617431641,7.5269,7.6265,9831125.0],["2023-09-19",7.6265,7.7261,7.5722,7.7171,15320778.0],["2023-09-20",7.7171,7.7533,7.6718,7.708,8317574.0],["2023-09-21",7.708,7.7895,7.6627,7.7533,10935534.0],["2023-09-22",7.7533,7.7986,7.6446,7.708,11554077.0],["2023-09-25",7.708,7.7533,7.6627,7.7171,7914083.0],["2023-09-26",7.7171,7.7986,7.6537,7.7805,8085721.0],["2023-09-27",7.7805,7.8711,7.6718,7.7171,10311090.0],["2023-09-28",7.7171,7.7986,7.6627,7.7171,7806934.0],["2023-10-09",7.7171,7.7533,7.6084,7.7443,6713884.0],["2023-10-10",7.7443,7.8077,7.6899,7.7443,7015477.0],["2023-10-11",7.7443,7.7986,7.699,7.708,6266350.0],["2023-10-12",7.708,7.7895,7.6899,7.7443,5732644.0],["2023-10-13",7.7443,7.7624,7.6809,7.708,8218231.0],["2023-10-16",7.708,7.7714,7.699,7.708,6651980.0],["2023-10-17",7.708,7.7986,7.6899,7.7171,7155440.0],["2023-10-18",7.7171,7.7533,7.5631,7.6175,8827262.0],["2023-10-19",7.6175,7.617453575134277,7.382,7.391,9975575.0],["2023-10-20",7.391,7.6175,7.3729,7.5269,13234410.0],["2023-10-23",7.5269,7.5541,7.3367,7.3457,7270990.0],["2023-10-24",7.3457,7.545,7.2914,7.5088,7674627.0],["2023-10-25",7.5088,7.8167,7.508762359619141,7.545,12181746.0],["2023-10-26",7.545,7.7443,7.5269,7.7261,13109361.0],["2023-10-27",7.7261,7.9345,7.6537,7.8982,16849442.0],["2023-10-30",7.8982,7.898240566253662,7.6899,7.7533,10492330.0],["2023-10-31",7.7533,7.7624,7.6356,7.7533,6666033.0],["2023-11-01",7.7533,7.9345,7.6718,7.8982,11584718.0],["2023-11-02",7.8982,7.9345,7.7986,7.8801,9466650.0],["2023-11-03",7.8801,7.9979,7.8439,7.8801,10110570.0],["2023-11-06",7.8801,7.9707,7.744260787963867,7.7443,12327734.0],["2023-11-07",7.7443,7.8167,7.7261,7.7533,5747330.0],["2023-11-08",7.7533,7.7624,7.6627,7.699,4778922.0],["2023-11-09",7.699,7.7714,7.6627,7.7171,4448476.0],["2023-11-10",7.7171,7.7805,7.6175,7.7443,5407095.0],["2023-11-13",7.7443,7.9164,7.6356,7.8801,13808325.0],["2023-11-14",7.8801,7.9798,7.8167,7.9073,9180823.0],["2023-11-15",7.9073,7.9435,7.8348,7.8892,6266506.0],["2023-11-16",7.8892,7.9616,7.8439,7.8892,8450037.0],["2023-11-17",7.8892,8.025,7.889182090759277,7.9707,12398635.0],["2023-11-20",7.9707,7.970700740814209,7.708,7.7261,19747184.0],["2023-11-21",7.7261,7.7714,7.6809,7.7261,8710446.0],["2023-11-22",7.7261,7.7624,7.6265,7.6356,9426567.0],["2023-11-23",7.6356,7.7171,7.5993,7.7171,5506751.0],["2023-11-24",7.7171,7.7533,7.6537,7.6809,8065961.0],["2023-11-27",7.6809,7.699,7.5631,7.6175,8288658.0],["2023-11-28",7.6175,7.662741661071777,7.5631,7.6627,6366025.0],["2023-11-29",7.6627,7.708,7.5631,7.6627,10526135.0],["2023-11-30",7.6627,7.853,7.6537,7.7352,18489669.0],["2023-12-01",7.7352,7.8439,7.6537,7.8348,16239395.0],["2023-12-04",7.8348,7.9254,7.7895,7.8439,13876622.0],["2023-12-05",7.8439,7.9073,7.7623748779296875,7.7624,10551554.0],["2023-12-06",7.7624,7.7623748779296875,7.6356,7.6627,11082230.0],["2023-12-07",7.6627,7.7533,7.6446,7.7443,7970270.0],["2023-12-08",7.7443,7.8077,7.7261,7.7624,9833580.0],["2023-12-11",7.7624,7.8258,7.6084,7.8077,11975907.0],["2023-12-12",7.8077,7.8348,7.7533,7.7986,6300357.0],["2023-12-13",7.7986,7.8258,7.7533,7.7533,4975230.0],["2023-12-14",7.7533,7.8077,7.699,7.7895,7833630.0],["2023-12-15",7.7895,7.8077,7.653684616088867,7.6537,9493303.0],["2023-12-18",7.6537,7.699,7.6084,7.6265,6949810.0],["2023-12-19",7.6265,7.6356,7.4454,7.4997,13854348.0],["2023-12-20",7.4997,7.6265,7.4725,7.4906,11077353.0],["2023-12-21",7.4906,7.5812,7.4182,7.5722,8271802.0],["2023-12-22",7.5722,7.6446,7.545,7.5903,8324529.0],["2023-12-25",7.5903,7.590281009674072,7.4635,7.5088,7177650.0],["2023-12-26",7.5088,7.6175,7.4997,7.5178,7552200.0],["2023-12-27",7.5178,7.5993,7.4725,7.5631,7171404.0],["2023-12-28",7.5631,7.5993,7.4816,7.4997,14442125.0],["2023-12-29",7.4997,7.5088,7.4272,7.4906,16928272.0],["2024-01-02",7.4906,7.8711,7.4635,7.7805,32625534.0],["2024-01-03",7.7805,7.853,7.7443,7.8077,15602290.0],["2024-01-04",7.8077,7.8892,7.7171,7.8801,15819573.0],["2024-01-05",7.8801,8.0069,7.7533,7.7805,15670806.0],["2024-01-08",7.7805,7.8439,7.671799659729004,7.6718,13024816.0],["2024-01-09",7.6718,7.7533,7.6175,7.699,7933553.0],["2024-01-10",7.699,7.7171,7.6175,7.6718,7874657.0],["2024-01-11",7.6718,7.6718,7.5359,7.5722,15680744.0],["2024-01-12",7.5722,7.7443,7.5631,7.7261,11931212.0],["2024-01-15",7.7261,7.7895,7.6537,7.6809,12654513.0],["2024-01-16",7.6809,7.699,7.5812,7.6446,10449043.0],["2024-01-17",7.6446,7.7443,7.5993,7.6175,13649595.0],["2024-01-18",7.6175,7.617453575134277,7.3095,7.4816,26535975.0],["2024-01-19",7.4816,7.5178,7.3729,7.4091,13693687.0],["2024-01-22",7.4091,7.4272,7.1102,7.1555,17025100.0],["2024-01-23",7.1555,7.2733,7.0378,7.2189,14752901.0],["2024-01-24",7.2189,7.3457,7.1555,7.3367,15595659.0],["2024-01-25",7.3367,7.6175,7.3276,7.6175,17480229.0],["2024-01-26",7.6175,7.708,7.5812,7.6899,15667299.0],["2024-01-29",7.6899,7.7986,7.6537,7.7171,18061046.0],["2024-01-30",7.7171,7.8077,7.6084,7.6446,16867137.0],["2024-01-31",7.6446,7.6899,7.4725,7.5088,21250886.0],["2024-02-01",7.5088,7.6175,7.4001,7.4363,14661234.0],["2024-02-02",7.4363,7.5631,7.2099,7.3548,21838731.0],["2024-02-05",7.3548,7.4635,7.1102,7.3186,33114767.0],["2024-02-06",7.3186,7.6809,7.2551,7.5722,25955921.0],["2024-02-07",7.5722,7.7805,7.5269,7.7624,30041860.0],["2024-02-08",7.7624,7.9073,7.6537,7.708,32255569.0],["2024-02-19",7.708,7.8892,7.6809,7.853,23457037.0],["2024-02-20",7.853,8.0794,7.7986,8.0703,25808310.0],["2024-02-21",8.0703,8.3783,8.0432,8.0703,36287341.0],["2024-02-22",8.0703,8.3149,8.025,8.2968,21980011.0],["2024-02-23",8.2968,8.4145,8.2243,8.3058,16725127.0],["2024-02-26",8.3058,8.3149,7.9979,8.025,28537844.0],["2024-02-27",8.025,8.1428,8.016,8.1066,17650131.0],["2024-02-28",8.1066,8.3058,8.0613,8.17,26672241.0],["2024-02-29",8.17,8.333,8.1066,8.3239,20452108.0],["2024-03-01",8.3239,8.487,8.2877,8.3149,19355552.0],["2024-03-04",8.3149,8.5957,8.2515,8.5866,24123694.0],["2024-03-05",8.5866,8.8583,8.5142,8.7225,24540499.0],["2024-03-06",8.7225,8.8674,8.7134,8.7406,21041939.0],["2024-03-07",8.7406,8.8583,8.6772,8.7949,21063396.0],["2024-03-08",8.7949,8.9942,8.7497,8.9036,21917753.0],["2024-03-11",8.9036,9.0667,8.7406,8.8765,21170090.0],["2024-03-12",8.8765,8.8855,8.496,8.5504,24341962.0],["2024-03-13",8.5504,8.7949,8.5232,8.7044,22758334.0],["2024-03-14",8.7044,8.8765,8.487,8.8312,25494580.0],["2024-03-15",8.8312,8.967,8.7497,8.9399,23185798.0],["2024-03-18",8.9399,9.112,8.7678,9.0214,21457542.0],["2024-03-19",9.0214,9.0757,8.8131,8.8765,15323209.0],["2024-03-20",8.8765,8.9399,8.7225,8.8312,8069371.0],["2024-03-21",8.8312,8.8674,8.7315,8.8131,10740955.0],["2024-03-22",8.8131,8.8855,8.7497,8.8131,12360655.0],["2024-03-25",8.8131,9.3746,8.7678,9.2025,37976193.0],["2024-03-26",9.2025,9.2207,9.0395,9.1572,17684541.0],["2024-03-27",9.1572,9.3293,9.1301,9.2025,18196847.0],["2024-03-28",9.2025,9.3112,9.0848,9.275,13231135.0],["2024-03-29",9.275,9.537668228149414,9.2207,9.5377,8151779.0],["2024-04-01",9.5377,9.5558,9.3565,9.4924,20998612.0],["2024-04-02",9.4924,9.6011,9.4561,9.5558,19861391.0],["2024-04-03",9.5558,9.5648,9.3837,9.4743,12935421.0],["2024-04-08",9.4743,9.592,9.3475,9.5014,11848975.0],["2024-04-09",9.5014,9.5377,9.3112,9.3565,13035251.0],["2024-04-10",9.3565,9.4561,9.2388,9.3293,13422340.0],["2024-04-11",9.3293,9.5467,9.2659,9.4833,15620778.0],["2024-04-12",9.4833,9.5377,9.3293,9.4109,14172257.0],["2024-04-15",9.4109,9.6916,9.3565,9.6464,19042329.0],["2024-04-16",9.6464,9.7279,9.5014,9.5105,17884711.0],["2024-04-17",9.5105,9.583,9.3293,9.5648,14875633.0],["2024-04-18",9.5648,9.564841270446777,9.0667,9.2388,47430674.0],["2024-04-19",9.2388,9.3927,9.1572,9.2931,28126600.0],["2024-04-22",9.2931,9.3927,9.0576,9.1029,22319865.0],["2024-04-23",9.1029,9.121,8.7678,8.8131,27641471.0],["2024-04-24",8.8131,9.0667,8.813058853149414,9.0123,21754973.0],["2024-04-25",9.0123,9.01232624053955,8.7134,8.7587,18813539.0],["2024-04-26",8.7587,8.9399,8.6953,8.8765,19357775.0],["2024-04-29",8.8765,8.9852,8.65,8.9399,24552637.0],["2024-04-30",8.9399,9.1663,8.939865112304688,9.0486,18894817.0],["2024-05-06",9.0486,9.1572,8.9489,9.1301,19706969.0],["2024-05-07",9.1301,9.1391,8.8946,8.9036,19046258.0],["2024-05-08",8.9036,8.967,8.8493,8.8674,11858367.0],["2024-05-09",8.8674,9.0938,8.8402,9.0667,11713797.0],["2024-05-10",9.0667,9.2207,8.9942,9.1935,17197861.0],["2024-05-13",9.1935,9.4924,9.1301,9.4018,20287140.0],["2024-05-14",9.4018,9.5467,9.2659,9.4652,17603376.0],["2024-05-15",9.4652,9.5558,9.3022,9.3112,12146320.0],["2024-05-16",9.3112,9.4109,9.2207,9.2388,11331968.0],["2024-05-17",9.2388,9.3022,9.1844,9.2841,9981068.0],["2024-05-20",9.2841,9.6011,9.2116,9.5739,15908590.0],["2024-05-21",9.5739,9.6192,9.4561,9.5739,12364718.0],["2024-05-22",9.5739,9.7551,9.5648,9.6826,14841074.0],["2024-05-23",9.6826,9.6916,9.429,9.4562,14068961.0],["2024-05-24",9.4562,9.909,9.45615005493164,9.7822,31290108.0],["2024-05-27",9.7822,10.0811,9.7822,9.8909,31503821.0],["2024-05-28",9.8909,10.0087,9.8003,9.8728,14604435.0],["2024-05-29",9.8728,9.8728,9.7007,9.7913,11550149.0],["2024-05-30",9.7913,9.8185,9.6464,9.6826,14773413.0],["2024-05-31",9.6826,9.746,9.6011,9.7098,11426365.0],["2024-06-03",9.7098,9.7551,9.4924,9.592,21614580.0],["2024-06-04",9.592,9.8819,9.5648,9.8275,20038697.0],["2024-06-05",9.8275,9.9905,9.7188,9.9362,21303586.0],["2024-06-06",9.9362,10.0992,9.8547,9.9996,19063956.0],["2024-06-07",9.9996,10.3891,9.9634,10.3166,23827496.0],["2024-06-11",10.3166,10.5068,10.1717,10.4525,26033286.0],["2024-06-12",10.4525,10.6246,10.3438,10.5702,16059921.0],["2024-06-13",10.5702,10.9416,10.4253,10.5249,27260543.0],["2024-06-14",10.5249,10.7604,10.2351,10.38,39824665.0],["2024-06-17",10.38,10.380026817321777,10.0177,10.0992,24580667.0],["2024-06-18",10.0992,10.1264,9.9362,10.0449,12209826.0],["2024-06-19",10.0449,10.1626,9.9724,10.0087,10584401.0],["2024-06-20",10.0087,10.3438,9.9724,10.2623,14151088.0],["2024-06-21",10.2623,10.4797,10.1536,10.3981,15793832.0],["2024-06-24",10.3981,10.4434,10.2623,10.3257,12711978.0],["2024-06-25",10.3257,10.38,10.1174,10.1626,10847555.0],["2024-06-26",10.1626,10.2532,9.9815,10.226,12282430.0],["2024-06-27",10.226,10.3347,10.1083,10.1626,9545513.0],["2024-06-28",10.1626,10.6155,10.063,10.5612,17975509.0],["2024-07-01",10.5612,11.0775,10.534,10.9416,18896877.0],["2024-07-02",10.9416,10.9597,10.7876,10.8963,11595913.0],["2024-07-03",10.8963,11.005,10.6336,10.7333,13382164.0],["2024-07-04",10.7333,10.8329,10.5612,10.6608,9433549.0],["2024-07-08",10.6608,11.3492,10.660812377929688,11.1352,21634699.0],["2024-07-09",11.1352,11.2004,10.8841,11.1632,16258506.0],["2024-07-10",11.1632,11.1911,10.7166,10.8004,16085739.0],["2024-07-11",10.8004,10.9492,10.6887,10.9306,11285768.0],["2024-07-12",10.9306,11.0515,10.5771,10.5864,13710787.0],["2024-07-15",10.5864,10.9864,10.3631,10.8841,14890534.0],["2024-07-16",10.8841,11.0608,10.7352,10.9399,12590978.0],["2024-07-17",10.9399,10.9492,10.4469,10.5585,12913610.0],["2024-07-18",10.5585,10.7817,10.4469,10.7538,11439965.0],["2024-07-19",10.7538,10.7817,10.605,10.6515,7927446.0],["2024-07-22",10.6515,10.7166,10.3166,10.4282,12185713.0],["2024-07-23",10.4282,10.5306,10.1492,10.1771,13722461.0],["2024-07-24",10.1771,10.5771,10.0654,10.512,21992973.0],["2024-07-25",10.512,10.6794,10.3259,10.5492,13688062.0],["2024-07-26",10.5492,10.5585,10.298,10.5027,13476697.0],["2024-07-29",10.5027,10.6794,10.4469,10.605,8464556.0],["2024-07-30",10.605,10.6515,10.1492,10.205,9447105.0],["2024-07-31",10.205,10.2608,9.8236,9.9631,22657971.0],["2024-08-01",9.9631,10.1771,9.9166,9.9538,11759092.0],["2024-08-02",9.9538,9.9817,9.8329,9.8515,7640535.0],["2024-08-05",9.8515,9.851483345031738,9.3584,9.3864,22713512.0],["2024-08-06",9.3864,9.5259,9.2282,9.284,11910464.0],["2024-08-07",9.284,9.8515,9.284,9.5352,16575676.0],["2024-08-08",9.5352,9.6561,9.4422,9.5166,9785240.0],["2024-08-09",9.5166,9.6654,9.4887,9.5352,7924067.0],["2024-08-12",9.5352,9.6282,9.432866096496582,9.4329,7139837.0],["2024-08-13",9.4329,9.4887,9.3212,9.3677,6797685.0],["2024-08-14",9.3677,9.6189,9.284,9.5073,8931603.0],["2024-08-15",9.5073,9.6189,9.4143,9.6003,7875220.0],["2024-08-16",9.6003,9.6282,9.3026,9.3305,9394194.0],["2024-08-19",9.3305,9.5631,9.2561,9.5352,7111840.0],["2024-08-20",9.5352,9.535194396972656,9.1259,9.284,13260997.0],["2024-08-21",9.284,9.3305,8.9956,9.0142,14134110.0],["2024-08-22",9.0142,9.1352,8.9491,9.1166,8018248.0],["2024-08-23",9.1166,9.4608,9.116576194763184,9.2654,18142291.0],["2024-08-26",9.2654,9.3864,9.1817,9.2468,10775515.0],["2024-08-27",9.2468,9.377,9.2096,9.2654,10988562.0],["2024-08-28",9.2654,9.6003,9.2282,9.405,14369930.0],["2024-08-29",9.405,9.4329,9.2375,9.2933,9037050.0],["2024-08-30",9.2933,9.3398,9.1352,9.2282,15468293.0],["2024-09-02",9.2282,9.498,9.1166,9.405,16869151.0],["2024-09-03",9.405,9.5073,9.1073,9.191,14374012.0],["2024-09-04",9.191,9.2654,9.0608,9.1538,9297722.0],["2024-09-05",9.1538,9.191,9.0235,9.0701,7922469.0],["2024-09-06",9.0701,9.1073,8.9584,8.977,7752791.0],["2024-09-09",8.977,8.9863,8.6794,8.7352,15119483.0],["2024-09-10",8.7352,8.8003,8.4561,8.6142,15153313.0],["2024-09-11",8.6142,8.614234924316406,8.27,8.3259,18525740.0],["2024-09-12",8.3259,8.5398,8.2793,8.4747,11699825.0],["2024-09-13",8.4747,8.5491,8.3259,8.3445,12697504.0],["2024-09-18",8.3445,8.6142,8.2979,8.6049,13073124.0],["2024-09-19",8.6049,8.604931831359863,8.3817,8.4933,12773182.0],["2024-09-20",8.4933,8.5491,8.3724,8.4189,8044185.0],["2024-09-23",8.4189,8.5398,8.3445,8.4561,11922729.0],["2024-09-24",8.4561,8.8468,8.3817,8.8003,21198203.0],["2024-09-25",8.8003,9.0235,8.698,8.7352,20271181.0],["2024-09-26",8.7352,8.791,8.5491,8.7817,23982825.0],["2024-09-27",8.7817,9.0794,8.698,9.0608,21923242.0],["2024-09-30",9.0608,9.7771,8.9863,9.6561,71887373.0],["2024-10-08",9.6561,10.5585,9.3305,9.9631,84607201.0],["2024-10-09",9.9631,9.963115692138672,9.1259,9.1352,56525970.0],["2024-10-10",9.1352,9.5817,9.135181427001953,9.2468,43551896.0],["2024-10-11",9.2468,9.4515,9.0887,9.1352,34836926.0],["2024-10-14",9.1352,9.2654,9.0608,9.1631,33080059.0],["2024-10-15",9.1631,9.163089752197266,8.7352,8.7538,27475830.0],["2024-10-16",8.7538,8.9491,8.6607,8.8375,21085758.0],["2024-10-17",8.8375,8.9119,8.6607,8.6607,19606305.0],["2024-10-18",8.6607,8.9212,8.5677,8.7724,28050739.0],["2024-10-21",8.7724,8.8468,8.6142,8.6421,37164531.0],["2024-10-22",8.6421,8.8747,8.6049,8.8282,33011233.0],["2024-10-23",8.8282,9.377,8.828194618225098,9.3026,55995241.0],["2024-10-24",9.3026,9.302628517150879,9.0701,9.1259,22109437.0],["2024-10-25",9.1259,9.2096,8.9584,9.0049,29023851.0],["2024-10-28",9.0049,9.1352,8.7259,9.1259,27140154.0],["2024-10-29",9.1259,9.1352,8.884,8.9119,17971194.0],["2024-10-30",8.9119,8.9305,8.6421,8.698,26050231.0],["2024-10-31",8.698,8.791,8.6514,8.7352,17165518.0],["2024-11-01",8.7352,8.791,8.6142,8.7073,21470797.0],["2024-11-04",8.7073,8.8375,8.6794,8.8375,17913656.0],["2024-11-05",8.8375,9.0049,8.8003,8.977,25875210.0],["2024-11-06",8.977,9.0701,8.8561,8.8747,24187874.0],["2024-11-07",8.8747,9.0794,8.8375,9.0701,32190160.0],["2024-11-08",9.0701,9.2003,8.9398,8.9677,29599604.0],["2024-11-11",8.9677,9.1073,8.9305,9.0236,24163028.0],["2024-11-12",9.0236,9.1259,8.9584,9.0142,27722947.0],["2024-11-13",9.0142,9.1445,8.9305,9.1073,23320939.0],["2024-11-14",9.1073,9.3305,8.884,8.9119,32281337.0],["2024-11-15",8.9119,9.0608,8.8096,8.8933,23829576.0],["2024-11-18",8.8933,9.4701,8.89331340789795,9.2654,71826588.0],["2024-11-19",9.2654,9.5538,9.1352,9.5352,53108847.0],["2024-11-20",9.5352,9.6096,9.3957,9.5073,34230999.0],["2024-11-21",9.5073,9.5166,9.2468,9.3026,26723935.0],["2024-11-22",9.3026,9.3864,8.8933,8.9026,26455430.0],["2024-11-25",8.9026,9.1724,8.8096,8.9026,26645977.0],["2024-11-26",8.9026,8.902616500854492,8.7352,8.7445,18739309.0],["2024-11-27",8.7445,8.884,8.6328,8.8747,20019723.0],["2024-11-28",8.8747,8.884,8.7445,8.7538,18655793.0],["2024-11-29",8.7538,8.8654,8.7259,8.8003,16760406.0],["2024-12-02",8.8003,8.8282,8.698,8.7817,24307619.0],["2024-12-03",8.7817,8.9956,8.7445,8.9863,37616737.0],["2024-12-04",8.9863,9.3491,8.884,9.1538,52124145.0],["2024-12-05",9.1538,9.2096,9.0422,9.098,19758975.0],["2024-12-06",9.098,9.2096,9.0794,9.1631,17937466.0],["2024-12-09",9.1631,9.2747,9.1166,9.2561,19423661.0],["2024-12-10",9.2561,9.377,9.0701,9.0887,26941124.0],["2024-12-11",9.0887,9.1352,9.0329,9.1166,12779125.0],["2024-12-12",9.1166,9.4329,9.0701,9.377,41758866.0],["2024-12-13",9.377,9.6561,9.2375,9.3584,30987100.0],["2024-12-16",9.3584,9.4887,9.191,9.3026,23059727.0],["2024-12-17",9.3026,9.4236,9.2375,9.3119,17849955.0],["2024-12-18",9.3119,9.6747,9.311930656433105,9.4794,29441173.0],["2024-12-19",9.4794,9.479378700256348,9.2282,9.4143,17477455.0],["2024-12-20",9.4143,9.4887,9.2747,9.3119,19429810.0],["2024-12-23",9.3119,9.6654,9.311930656433105,9.5352,30745873.0],["2024-12-24",9.5352,9.6561,9.4236,9.5631,19276199.0],["2024-12-25",9.5631,9.6096,9.3677,9.4329,12764941.0],["2024-12-26",9.4329,9.4422,9.191,9.2282,19967330.0],["2024-12-27",9.2282,9.3864,9.191,9.3491,17717656.0],["2024-12-30",9.3491,9.3957,9.2189,9.2747,12810276.0],["2024-12-31",9.2747,9.4236,9.2282,9.2747,15843946.0],["2025-01-02",9.2747,9.3119,8.8933,8.9212,17493246.0],["2025-01-03",8.9212,9.0608,8.8096,8.8561,14057197.0],["2025-01-06",8.8561,8.884,8.6607,8.7631,13715179.0],["2025-01-07",8.7631,8.791,8.6142,8.6887,12880286.0],["2025-01-08",8.6887,8.8282,8.5863,8.7073,16088016.0],["2025-01-09",8.7073,8.707259178161621,8.4468,8.4654,20698518.0],["2025-01-10",8.4654,8.5026,8.3724,8.4003,13150851.0],["2025-01-13",8.4003,8.4933,8.3631,8.4747,10229376.0],["2025-01-14",8.4747,8.6328,8.47469425201416,8.6235,11913504.0],["2025-01-15",8.6235,8.7538,8.5584,8.6421,13048278.0],["2025-01-16",8.6421,8.7445,8.5584,8.6049,9698839.0],["2025-01-17",8.6049,8.604931831359863,8.4933,8.5491,11164962.0],["2025-01-20",8.5491,8.6887,8.5212,8.6607,14545819.0],["2025-01-21",8.6607,8.7631,8.4933,8.5491,13796439.0],["2025-01-22",8.5491,8.5863,8.4654,8.5491,7013710.0],["2025-01-23",8.5491,8.6794,8.4747,8.4933,11700000.0],["2025-01-24",8.4933,8.5212,8.4468,8.4654,13430669.0],["2025-01-27",8.4654,8.5956,8.465392112731934,8.5398,11650498.0],["2025-02-05",8.5398,8.6049,8.4468,8.4933,11713463.0],["2025-02-06",8.4933,8.5212,8.4096,8.5026,13717433.0],["2025-02-07",8.5026,8.577,8.4747,8.5398,15720866.0],["2025-02-10",8.5398,8.5863,8.5119,8.5398,11677630.0],["2025-02-11",8.5398,8.5956,8.4747,8.5026,11608980.0],["2025-02-12",8.5026,8.530510902404785,8.484,8.5305,8621218.0],["2025-02-13",8.5305,8.5863,8.484,8.4933,11596771.0],["2025-02-14",8.4933,8.5398,8.4654,8.5305,10386362.0],["2025-02-17",8.5305,8.530510902404785,8.4747,8.5026,12667835.0],["2025-02-18",8.5026,8.8189,8.4747,8.7352,35178457.0],["2025-02-19",8.7352,8.7538,8.577,8.6142,17182970.0],["2025-02-20",8.6142,8.6607,8.5584,8.6514,11652130.0],["2025-02-21",8.6514,8.6607,8.5584,8.5956,11242973.0],["2025-02-24",8.5956,8.6514,8.5491,8.577,13237865.0],["2025-02-25",8.577,8.577024459838867,8.4468,8.4561,15718927.0],["2025-02-26",8.4561,8.6328,8.45608901977539,8.5584,13275883.0],["2025-02-27",8.5584,8.558418273925781,8.4654,8.5119,10920135.0],["2025-02-28",8.5119,8.5212,8.4003,8.4189,14609806.0],["2025-03-03",8.4189,8.4468,8.3631,8.3817,14282646.0],["2025-03-04",8.3817,8.391,8.3445,8.3817,8179297.0],["2025-03-05",8.3817,8.4003,8.2979,8.3538,7939928.0],["2025-03-06",8.3538,8.391,8.2421,8.2607,41368388.0],["2025-03-07",8.2607,8.2793,8.2142,8.2514,13989165.0],["2025-03-10",8.2514,8.2607,8.2235,8.2514,8227712.0],["2025-03-11",8.2514,8.2607,8.1956,8.2514,13704222.0],["2025-03-12",8.2514,8.3259,8.2235,8.3072,18052748.0],["2025-03-13",8.3072,8.4003,8.2886,8.391,17815759.0],["2025-03-14",8.391,8.5305,8.390972137451172,8.5119,26106757.0],["2025-03-17",8.5119,8.577,8.5026,8.5305,17781877.0],["2025-03-18",8.5305,8.5398,8.4654,8.4933,16859513.0],["2025-03-19",8.4933,8.5584,8.4561,8.5119,15489742.0],["2025-03-20",8.5119,8.5584,8.4933,8.5212,11643718.0],["2025-03-21",8.5212,8.577,8.4933,8.5305,17056419.0],["2025-03-24",8.5305,8.6142,8.5212,8.5956,18243094.0],["2025-03-25",8.5956,8.7166,8.5398,8.7166,23074186.0],["2025-03-26",8.7166,8.7259,8.6049,8.6514,16094244.0],["2025-03-27",8.6514,8.6794,8.5212,8.5305,13769528.0],["2025-03-28",8.5305,8.6049,8.5026,8.577,10605745.0],["2025-03-31",8.577,8.6794,8.5584,8.577,11369049.0],["2025-04-01",8.577,8.7166,8.5491,8.7166,17670646.0],["2025-04-02",8.7166,8.7259,8.6142,8.6328,12311561.0],["2025-04-03",8.6328,8.8654,8.6049,8.8375,30285055.0],["2025-04-07",8.8375,8.83749771118164,8.1677,8.4654,39616232.0],["2025-04-08",8.4654,8.6328,8.4189,8.5863,22993260.0],["2025-04-09",8.5863,8.7724,8.391,8.7259,33837782.0],["2025-04-10",8.7259,9.0329,8.725865364074707,8.9305,28757281.0],["2025-04-11",8.9305,8.930523872375488,8.7259,8.8096,18177179.0],["2025-04-14",8.8096,8.977,8.7631,8.9584,18059903.0],["2025-04-15",8.9584,9.0422,8.8468,9.0329,17185124.0],["2025-04-16",9.0329,9.1352,8.9491,9.0608,18264843.0],["2025-04-17",9.0608,9.0608,8.9212,8.9398,12481490.0],["2025-04-18",8.9398,9.0329,8.8654,9.0142,9548599.0],["2025-04-21",9.0142,9.0515,8.9398,8.9398,9479988.0],["2025-04-22",8.9398,9.0608,8.9026,8.9398,10008957.0],["2025-04-23",8.9398,9.0701,8.8561,9.0142,14881492.0],["2025-04-24",9.0142,9.191,8.9863,9.1166,16817020.0],["2025-04-25",9.1166,9.1817,9.0329,9.098,17803627.0],["2025-04-28",9.098,9.3677,9.097970962524414,9.2654,36044057.0],["2025-04-29",9.2654,9.26541805267334,8.9863,9.0608,27812217.0],["2025-04-30",9.0608,9.0701,8.9026,8.9119,14876159.0],["2025-05-06",8.9119,9.0608,8.8282,9.0236,25910019.0],["2025-05-07",9.0236,9.098,8.977,9.0142,13193197.0],["2025-05-08",9.0142,9.014246940612793,8.9305,8.9398,14792271.0],["2025-05-09",8.9398,9.1724,8.9026,9.0701,24612702.0],["2025-05-12",9.0701,9.0887,8.9305,8.9956,14122965.0],["2025-05-13",8.9956,9.004944801330566,8.9212,9.0049,11311055.0],["2025-05-14",9.0049,9.0515,8.9212,9.0422,12439356.0],["2025-05-15",9.0422,9.1352,9.0049,9.098,11537030.0],["2025-05-16",9.098,9.1352,9.0049,9.0329,7511887.0],["2025-05-19",9.0329,9.0887,8.9863,9.0329,6357225.0],["2025-05-20",9.0329,9.0701,8.9863,9.0515,12580431.0],["2025-05-21",9.0515,9.1817,9.0422,9.0794,14888165.0],["2025-05-22",9.0794,9.1073,8.9305,8.9584,13206870.0],["2025-05-23",8.9584,8.9956,8.884,8.884,10072218.0],["2025-05-26",8.884,8.9677,8.8747,8.9491,7872210.0],["2025-05-27",8.9491,9.1166,8.9305,9.098,12687601.0],["2025-05-28",9.098,9.1445,9.0329,9.1259,9589699.0],["2025-05-29",9.1259,9.1817,9.0701,9.098,8872610.0],["2025-05-30",9.098,9.1817,9.0701,9.1259,10541321.0],["2025-06-03",9.1259,9.1352,8.977,9.0329,14395311.0],["2025-06-04",9.0329,9.0608,8.9956,9.0049,8407688.0],["2025-06-05",9.0049,9.0608,8.9212,8.9491,11949890.0],["2025-06-06",8.9491,9.0142,8.9305,8.9584,9574970.0],["2025-06-09",8.9584,8.9863,8.9305,8.9398,9872067.0],["2025-06-10",8.9398,9.0422,8.9398,9.0049,11118490.0],["2025-06-11",9.0049,9.0422,8.9584,8.977,7274776.0],["2025-06-12",8.977,8.9956,8.9305,8.9584,7452112.0],["2025-06-13",8.9584,9.2096,8.9584,9.1445,23802180.0],["2025-06-16",9.1445,9.1817,9.0235,9.1631,14254886.0],["2025-06-17",9.1631,9.2282,9.098,9.2096,11044942.0],["2025-06-18",9.2096,9.2933,9.0887,9.1073,13785663.0],["2025-06-19",9.1073,9.1166,8.9863,9.0142,9959200.0],["2025-06-20",9.0142,9.0515,8.9584,8.9584,10281261.0],["2025-06-23",8.9584,9.0049,8.8468,8.8654,14894295.0],["2025-06-24",8.8654,8.9398,8.865405082702637,8.9212,10079561.0],["2025-06-25",8.9212,9.0049,8.884,8.977,12472621.0],["2025-06-26",8.977,9.2096,8.977036476135254,9.0422,22072648.0],["2025-06-27",9.0422,9.1073,8.9863,8.9863,12549141.0],["2025-06-30",8.9863,9.0142,8.9398,8.9677,12471730.0],["2025-07-01",8.9677,9.1538,8.967733383178711,9.1073,18417577.0],["2025-07-02",9.1073,9.1631,9.0887,9.1259,11714050.0],["2025-07-03",9.1259,9.1259,9.0329,9.0887,11581850.0],["2025-07-04",9.0887,9.191,9.088667869567871,9.1445,11859673.0],["2025-07-07",9.1445,9.3212,9.144484519958496,9.3026,21405580.0],["2025-07-08",9.3026,9.3864,9.2096,9.2933,18262354.0],["2025-07-09",9.2933,9.3398,9.2003,9.2096,17401105.0],["2025-07-10",9.2096,9.2561,9.1817,9.2096,12620412.0],["2025-07-11",9.2096,9.2384,9.1136,9.1232,22746660.0],["2025-07-14",9.1232,9.2768,9.123172760009766,9.2384,15852529.0],["2025-07-15",9.2384,9.2672,9.0848,9.104,16304827.0],["2025-07-16",9.104,9.1424,9.0559,9.104,10752391.0],["2025-07-17",9.104,9.1232,8.9983,9.0271,18640520.0],["2025-07-18",9.0271,9.1136,8.9983,9.1136,13868831.0],["2025-07-21",9.1136,9.2288,9.113568305969238,9.2,19959896.0],["2025-07-22",9.2,9.248,9.1328,9.2384,26806521.0],["2025-07-23",9.2384,9.2672,9.1712,9.1904,18846499.0],["2025-07-24",9.1904,9.2192,9.1136,9.2096,18289543.0],["2025-07-25",9.2096,9.2672,9.152,9.1808,19344107.0],["2025-07-28",9.1808,9.2288,9.0944,9.1328,21786906.0],["2025-07-29",9.1328,9.1616,9.0656,9.0944,16291620.0],["2025-07-30",9.0944,9.2384,9.094362258911133,9.1616,25700040.0],["2025-07-31",9.1616,9.1808,9.0463,9.0752,21162251.0],["2025-08-01",9.0752,9.1424,9.0559,9.0752,14763569.0],["2025-08-04",9.0752,9.1904,9.0656,9.1808,19566803.0],["2025-08-05",9.1808,9.1904,9.1424,9.1904,10591350.0],["2025-08-06",9.1904,9.2192,9.1712,9.2096,11887389.0],["2025-08-07",9.2096,9.2768,9.1808,9.2576,15189335.0],["2025-08-08",9.2576,9.6514,9.248,9.5073,50337785.0],["2025-08-11",9.5073,9.5265,9.3152,9.3921,24904418.0],["2025-08-12",9.3921,9.4017,9.344,9.3537,14209778.0],["2025-08-13",9.3537,9.3921,9.3248,9.344,14697965.0],["2025-08-14",9.344,9.4017,9.2576,9.296,19540064.0],["2025-08-15",9.296,9.3921,9.2384,9.3248,19199065.0],["2025-08-18",9.3248,9.3921,9.2768,9.3056,19059036.0],["2025-08-19",9.3056,9.3633,9.2768,9.2864,13292795.0],["2025-08-20",9.2864,9.32484245300293,9.248,9.3248,14587516.0],["2025-08-21",9.3248,9.4017,9.3152,9.3921,18133362.0],["2025-08-22",9.3921,9.4113,9.2576,9.3248,21767196.0],["2025-08-25",9.3248,9.4113,9.32484245300293,9.4017,28078773.0],["2025-08-26",9.4017,9.4785,9.3729,9.4497,16767228.0],["2025-08-27",9.4497,9.5265,9.296,9.296,22931712.0],["2025-08-28",9.296,9.3344,9.1808,9.3056,21097640.0],["2025-08-29",9.3056,9.4593,9.2672,9.2864,18003791.0],["2025-09-01",9.2864,9.3152,9.2,9.2192,23930404.0],["2025-09-02",9.2192,9.2768,9.1904,9.2192,16999446.0],["2025-09-03",9.2192,9.2576,9.132776260375977,9.1328,14275251.0],["2025-09-04",9.1328,9.1937,9.0679,9.1841,14001353.0],["2025-09-05",9.1841,9.2712,9.155,9.2421,14605863.0],["2025-09-08",9.2421,9.3679,9.2325,9.3389,15242303.0],["2025-09-09",9.3389,9.455,9.3099,9.4357,19127544.0],["2025-09-10",9.4357,9.6196,9.3873,9.5615,27134728.0],["2025-09-11",9.5615,9.6583,9.4841,9.5325,18915146.0],["2025-09-12",9.5325,9.6002,9.532462120056152,9.5615,13960070.0],["2025-09-15",9.5615,9.5905,9.44536304473877,9.4454,12563090.0],["2025-09-16",9.4454,9.4841,9.3292,9.3873,13894167.0],["2025-09-17",9.3873,9.4647,9.3583,9.3776,11981809.0],["2025-09-18",9.3776,9.4357,9.3196,9.3583,16527222.0],["2025-09-19",9.3583,9.455,9.2905,9.426,14595692.0],["2025-09-22",9.426,9.4454,9.3002,9.3196,12610590.0],["2025-09-23",9.3196,9.397,9.2325,9.3776,18472502.0],["2025-09-24",9.3776,9.4357,9.2905,9.4357,15190533.0],["2025-09-25",9.4357,9.435685157775879,9.2905,9.3583,12391573.0],["2025-09-26",9.3583,9.426,9.3099,9.397,19297930.0],["2025-09-29",9.397,9.5615,9.3583,9.5518,24575107.0],["2025-09-30",9.5518,9.6002,9.4744,9.5131,13546147.0],["2025-10-09",9.5131,9.9196,9.513106346130371,9.9002,60420606.0],["2025-10-10",9.9002,9.9099,9.8034,9.8518,57736001.0],["2025-10-13",9.8518,9.851823806762695,9.2712,9.3873,59152148.0],["2025-10-14",9.3873,9.5615,9.3389,9.5518,48145067.0],["2025-10-15",9.5518,9.6389,9.4357,9.6196,38431445.0],["2025-10-16",9.6196,9.7067,9.5518,9.6583,25809559.0],["2025-10-17",9.6583,9.697,9.4647,9.4841,20745245.0],["2025-10-20",9.4841,9.5808,9.3679,9.4163,25065456.0],["2025-10-21",9.4163,9.5228,9.3873,9.5131,17078780.0],["2025-10-22",9.5131,9.5905,9.4357,9.4744,17361973.0],["2025-10-23",9.4744,9.67762565612793,9.4454,9.6776,23299932.0],["2025-10-24",9.6776,9.67762565612793,9.4938,9.5421,18467968.0],["2025-10-27",9.5421,9.755,9.5228,9.6679,23719520.0],["2025-10-28",9.6679,9.7744,9.6099,9.7163,22241900.0],["2025-10-29",9.7163,9.7454,9.5325,9.7357,22110860.0],["2025-10-30",9.7357,9.8421,9.6776,9.7647,30227900.0],["2025-10-31",9.7647,9.8325,9.5615,9.7841,33481410.0],["2025-11-03",9.7841,10.026,9.7067,9.9776,31510655.0],["2025-11-04",9.9776,10.3744,9.9292,10.2002,45497550.0],["2025-11-05",10.2002,10.2873,9.9389,10.2002,30874523.0],["2025-11-06",10.2002,10.4809,10.1131,10.3357,37390242.0],["2025-11-07",10.3357,10.5002,10.2002,10.2099,28887936.0],["2025-11-10",10.2099,10.3163,10.1228,10.1615,20124698.0],["2025-11-11",10.1615,10.2002,10.0454,10.0744,15332696.0],["2025-11-12",10.0744,10.1615,9.968,10.0744,14274440.0],["2025-11-13",10.0744,10.1228,9.9486,9.9776,15665710.0],["2025-11-14",9.9776,10.2002,9.9486,10.1228,19610293.0],["2025-11-17",10.1228,10.2389,9.8809,10.0744,24530745.0],["2025-11-18",10.0744,10.1228,9.8228,9.8518,16732354.0],["2025-11-19",9.8518,9.9486,9.8131,9.9099,10588487.0],["2025-11-20",9.9099,9.9583,9.8228,9.8421,10906570.0],["2025-11-21",9.8421,9.842145919799805,9.619559288024902,9.6196,14995068.0],["2025-11-24",9.6196,9.6679,9.5421,9.5615,13740964.0],["2025-11-25",9.5615,9.7067,9.5325,9.6389,15508553.0],["2025-11-26",9.6389,9.726,9.522784233093262,9.5228,13081676.0],["2025-11-27",9.5228,9.6776,9.4938,9.6196,10991135.0],["2025-11-28",9.6196,9.6196,9.5131,9.5615,9848460.0],["2025-12-01",9.5615,9.7938,9.561494827270508,9.7067,14776088.0],["2025-12-02",9.7067,9.7938,9.5905,9.7454,17916357.0],["2025-12-03",9.7454,9.9389,9.6776,9.8228,22005540.0],["2025-12-04",9.8228,9.8325,9.697,9.7357,10643963.0],["2025-12-05",9.7357,9.8615,9.6679,9.8421,14137509.0],["2025-12-08",9.8421,9.8615,9.6389,9.697,29684418.0],["2025-12-09",9.697,9.8325,9.6196,9.726,25170551.0],["2025-12-10",9.726,9.9196,9.7067,9.8905,28701425.0],["2025-12-11",9.8905,9.9776,9.7938,9.8712,22693860.0],["2025-12-12",9.8712,9.9389,9.7938,9.8228,20290011.0],["2025-12-15",9.8228,10.0067,9.8034,9.9196,16357739.0],["2025-12-16",9.9196,9.9196,9.6583,9.755,16851841.0],["2025-12-17",9.755,9.7647,9.5808,9.6776,16018069.0],["2025-12-18",9.6776,9.7163,9.6002,9.6486,11221245.0],["2025-12-19",9.6486,9.697,9.6002,9.6196,14663699.0],["2025-12-22",9.6196,9.6196,9.532462120056152,9.5325,15902170.0],["2025-12-23",9.5325,9.6486,9.5131,9.5712,15269963.0],["2025-12-24",9.5712,9.5712,9.4454,9.5712,15774243.0],["2025-12-25",9.5712,9.6292,9.5228,9.6002,10160846.0],["2025-12-26",9.6002,9.6389,9.5808,9.6196,12080676.0],["2025-12-29",9.6196,9.6486,9.3873,9.4067,22800935.0],["2025-12-30",9.4067,9.406652450561523,9.1647,9.1937,28865200.0],["2025-12-31",9.1937,9.2421,9.1357,9.1647,10885730.0],["2026-01-05",9.1647,9.2034,9.0873,9.1937,16351859.0],["2026-01-06",9.1937,9.2712,9.1744,9.2712,17935281.0],["2026-01-07",9.2712,9.3196,9.1937,9.2131,18260830.0],["2026-01-08",9.2131,9.2615,9.1454,9.1744,14904042.0],["2026-01-09",9.1744,9.2131,9.126,9.1841,16896303.0],["2026-01-12",9.1841,9.2131,9.155,9.1937,21642443.0],["2026-01-13",9.1937,9.2615,9.1744,9.2228,28213190.0],["2026-01-14",9.2228,9.2421,9.0002,9.0195,57268829.0],["2026-01-15",9.0195,9.0486,8.9034,8.9421,33238092.0],["2026-01-16",8.9421,9.126,8.942126274108887,9.0679,26280358.0],["2026-01-19",9.0679,9.1841,9.0292,9.1744,20711722.0],["2026-01-20",9.1744,9.2421,9.1163,9.2228,22850903.0],["2026-01-21",9.2228,9.222777366638184,9.1357,9.1841,14103202.0],["2026-01-22",9.1841,9.2228,9.155,9.1937,12154696.0],["2026-01-23",9.1937,9.2034,9.1357,9.1647,16644268.0],["2026-01-26",9.1647,9.2131,9.0873,9.1647,18081237.0],["2026-01-27",9.1647,9.1744,8.9808,9.0002,19693370.0],["2026-01-28",9.0002,9.0389,8.9615,9.0099,15116438.0],["2026-01-29",9.0099,9.0099,8.855,8.855,31554188.0],["2026-01-30",8.855,8.9228,8.7486,8.826,23561259.0],["2026-02-02",8.826,8.9034,8.7389,8.7583,19116166.0],["2026-02-03",8.7583,8.8841,8.758251190185547,8.8454,13015137.0],["2026-02-04",8.8454,8.9131,8.8066,8.9034,14189410.0],["2026-02-05",8.9034,8.9131,8.8066,8.8841,14853344.0],["2026-02-06",8.8841,8.9615,8.826,8.8841,12215537.0],["2026-02-09",8.8841,8.9518,8.884060859680176,8.9421,11888160.0],["2026-02-10",8.9421,8.9518,8.8841,8.8937,9456810.0],["2026-02-11",8.8937,8.9518,8.8841,8.9228,9558244.0],["2026-02-12",8.9228,9.0002,8.9131,8.9518,13458834.0],["2026-02-13",8.9518,8.951804161071777,8.826,8.8357,13650000.0],["2026-02-24",8.8357,9.0099,8.835672378540039,8.9905,20316085.0],["2026-02-25",8.9905,9.3389,8.990514755249023,9.3002,52390871.0],["2026-02-26",9.3002,9.9196,9.300198554992676,9.8228,104240033.0],["2026-02-27",9.8228,10.0744,9.726,10.0163,75399915.0],["2026-03-02",10.0163,10.0647,9.8325,9.9002,46238251.0],["2026-03-03",9.9002,10.026,9.726,9.7841,35255420.0],["2026-03-04",9.7841,9.9002,9.6389,9.8228,35623943.0],["2026-03-05",9.8228,9.9583,9.8034,9.8712,33965293.0],["2026-03-06",9.8712,10.1325,9.8131,10.1034,31848042.0],["2026-03-09",10.1034,10.2873,9.997,10.0163,37347933.0],["2026-03-10",10.0163,10.1325,9.8518,10.0744,30940202.0],["2026-03-11",10.0744,10.5196,9.8809,10.4615,43437490.0],["2026-03-12",10.4615,10.7518,10.4034,10.6841,43294740.0],["2026-03-13",10.6841,10.868,10.5099,10.6841,51696362.0],["2026-03-16",10.6841,10.7228,10.3163,10.3551,32711673.0],["2026-03-17",10.3551,10.4228,10.2002,10.2583,22660398.0],["2026-03-18",10.2583,10.4228,10.1325,10.268,25278445.0],["2026-03-19",10.268,10.4131,10.0357,10.1131,27485576.0],["2026-03-20",10.1131,10.3551,10.0163,10.1131,24860419.0],["2026-03-23",10.1131,10.1228,9.726,9.7938,32580402.0],["2026-03-24",9.7938,10.3938,9.793757438659668,10.3067,43063790.0],["2026-03-25",10.3067,10.9357,10.2583,10.8099,61095737.0],["2026-03-26",10.8099,10.8583,10.5873,10.6164,40064058.0],["2026-03-27",10.6164,10.6164,10.3647,10.5002,29236343.0],["2026-03-30",10.5002,10.500224113464355,10.0454,10.0841,37470571.0],["2026-03-31",10.0841,10.2389,9.9776,10.0647,26130136.0],["2026-04-01",10.0647,10.4518,10.0647,10.2873,35252085.0],["2026-04-02",10.2873,10.28731632232666,9.8809,9.9776,24900741.0],["2026-04-03",9.9776,10.0551,9.8034,9.8905,17726020.0],["2026-04-07",9.8905,9.968,9.7647,9.8712,22457366.0],["2026-04-08",9.8712,10.1422,9.87117862701416,10.1422,28325469.0],["2026-04-09",10.1422,10.2873,9.8712,9.9002,23758094.0],["2026-04-10",9.9002,10.0744,9.8131,10.0067,22307383.0],["2026-04-13",10.0067,10.1131,9.7067,9.7357,30309649.0],["2026-04-14",9.7357,9.8421,9.6873,9.7357,20516956.0],["2026-04-15",9.7357,9.7744,9.5421,9.6292,23915960.0],["2026-04-16",9.6292,9.7938,9.5808,9.726,19360778.0],["2026-04-17",9.726,9.9292,9.726,9.8905,23429682.0],["2026-04-20",9.8905,10.0454,9.8518,9.9196,22664477.0],["2026-04-21",9.9196,10.1809,9.8809,10.026,25285678.0],["2026-04-22",10.026,10.0938,9.9486,9.9583,16017880.0],["2026-04-23",9.9583,9.958276748657227,9.3099,9.6776,59356509.0],["2026-04-24",9.6776,9.7744,9.5131,9.5421,38072746.0],["2026-04-27",9.5421,9.6679,9.3776,9.5712,18892098.0],["2026-04-28",9.5712,9.5808,9.2034,9.4357,32983696.0],["2026-04-29",9.4357,9.6389,9.4067,9.5421,27565128.0],["2026-04-30",9.5421,9.726,9.4357,9.6873,23430875.0],["2026-05-06",9.6873,10.0357,9.68730354309082,9.7841,27379805.0],["2026-05-07",9.7841,9.8905,9.6583,9.7938,23978098.0],["2026-05-08",9.7938,9.9486,9.726,9.7938,34039118.0],["2026-05-11",9.7938,9.997,9.7357,9.8615,36377945.0],["2026-05-12",9.8615,10.0551,9.8228,9.9776,29775783.0],["2026-05-13",9.9776,10.1615,9.968,10.0744,33311972.0],["2026-05-14",10.0744,10.5776,10.0357,10.1518,48189419.0],["2026-05-15",10.1518,10.3454,9.9389,10.2583,39578952.0],["2026-05-18",10.2583,10.5873,10.1809,10.5002,38512736.0],["2026-05-19",10.5002,10.9841,10.3551,10.8583,54078151.0],["2026-05-20",10.8583,11.0228,10.3551,10.4034,53839962.0],["2026-05-21",10.4034,10.597,10.1712,10.2002,37048708.0],["2026-05-22",10.2002,10.4325,10.0647,10.4034,27987723.0],["2026-05-25",10.4034,10.7615,10.3551,10.7325,28896358.0],["2026-05-26",10.7325,10.8293,10.4712,10.6938,38254550.0],["2026-05-27",10.6938,10.8873,10.568,10.6454,44397564.0],["2026-05-28",10.6454,10.897,10.5196,10.6164,39176268.0],["2026-05-29",10.6164,11.226,10.5099,11.1196,58193340.0],["2026-06-01",11.1196,11.2744,10.7809,11.1873,55436715.0],["2026-06-02",11.1873,11.187335968017578,10.7518,11.0131,40349127.0],["2026-06-03",11.0131,11.3519,10.8583,11.3035,45398782.0],["2026-06-04",11.3035,11.6615,11.0615,11.5357,57726795.0],["2026-06-05",11.5357,11.6809,11.0906,11.2067,52619419.0],["2026-06-08",11.2067,11.439,10.868,11.4293,39665172.0],["2026-06-09",11.4293,11.6809,11.1389,11.6615,45151781.0],["2026-06-10",11.6615,11.7486,11.197,11.468,40702224.0],["2026-06-11",11.468,11.467987060546875,11.0615,11.3325,31405929.0],["2026-06-12",11.3325,11.3325,11.0035,11.2357,39529758.0],["2026-06-15",11.2357,11.3228,10.9357,11.226,39558857.0],["2026-06-16",11.226,11.4486,11.0906,11.2744,40087602.0],["2026-06-17",11.2744,11.3228,11.0809,11.226,29284223.0],["2026-06-18",11.226,11.2938,10.6744,10.8002,45012895.0],["2026-06-22",10.8002,11.06152629852295,10.6744,11.0615,30425486.0],["2026-06-23",11.0615,12.097,10.9841,11.5938,55957451.0],["2026-06-24",11.5938,11.6422,11.1389,11.168,41188453.0],["2026-06-25",11.168,11.167980194091797,10.4518,10.5776,37350729.0],["2026-06-26",10.5776,10.7228,10.1615,10.2099,34620034.0],["2026-06-29",10.2099,10.2099,9.7067,10.0938,33479223.0],["2026-06-30",10.0938,10.2873,9.7744,9.8615,40212710.0],["2026-07-01",9.8615,10.1131,9.726,9.7454,35110598.0],["2026-07-02",9.7454,10.1712,9.5808,10.0357,45489226.0],["2026-07-03",10.0357,10.2776,9.9196,10.1905,30066389.0],["2026-07-06",10.1905,10.2583,9.8712,10.2583,24264130.0],["2026-07-07",10.2583,10.2583,9.8615,10.0647,24028360.0],["2026-07-08",10.0647,10.3163,9.9486,10.2002,18311194.0],["2026-07-09",10.2002,10.2099,10.0067,10.0647,17660496.0],["2026-07-10",10.0647,10.1131,9.8905,10.0067,15296917.0],["2026-07-13",10.0067,10.4325,9.968,10.1905,28339205.0],["2026-07-14",10.1905,10.4131,10.1712,10.3647,20402054.0],["2026-07-15",10.3647,10.597000122070312,10.2099,10.597,18078926.0],["2026-07-16",10.597,10.94,10.48,10.79,26390505.0],["2026-07-17",10.79,11.37,10.66,10.7,28947822.0],["2026-07-20",10.7,11.42,10.69,11.4,36512197.0],["2026-07-21",11.4,11.399999618530273,11.01,11.14,26046397.0],["2026-07-22",11.14,11.31,10.9,11.17,22356692.0],["2026-07-23",11.17,11.21,10.93,10.99,16771923.0],["2026-07-24",10.99,11.0,10.67,10.69,12671137.0],["2026-07-27",10.69,10.84,10.6,10.83,14754476.0],["2026-07-28",10.83,10.850000381469727,10.6,10.85,10794951.0],["2026-07-29",10.85,11.2,10.850000381469727,11.08,17331711.0],["2026-07-30",11.08,11.15,10.82,10.96,11915853.0],["2026-07-31",10.96,11.07,10.85,10.87,13399329.0],["2026-08-03",10.87,11.19,10.85,11.07,13937257.0],["2026-08-04",11.07,11.15,10.83,10.86,12349790.0],["2026-08-05",10.86,10.89,10.67,10.75,12090794.0],["2026-08-06",10.75,10.77,10.58,10.66,13431165.0],["2026-08-07",10.66,10.7,10.47,10.54,11007030.0],["2026-08-10",10.54,10.64,10.47,10.51,12334802.0],["2026-08-11",10.51,10.61,10.47,10.48,9518026.0],["2026-08-12",10.48,10.52,10.37,10.47,10845986.0],["2026-08-13",10.47,10.52,10.26,10.5,16828646.0],["2026-08-14",10.5,10.63,10.35,10.54,14767674.0],["2026-08-17",10.54,10.58,10.21,10.34,16720010.0],["2026-08-18",10.34,10.47,10.26,10.31,11119690.0],["2026-08-19",10.31,10.35,10.16,10.3,10209632.0],["2026-08-20",10.3,10.39,10.19,10.25,8620800.0],["2026-08-21",10.25,10.29,10.17,10.27,8990245.0],["2026-08-24",10.27,10.88,10.270000457763672,10.83,36694903.0],["2026-08-25",10.83,10.98,10.61,10.66,14869936.0],["2026-08-26",10.66,10.98,10.62,10.88,15287349.0],["2026-08-27",10.88,10.9,10.67,10.8,13711167.0],["2026-08-28",10.8,10.82,10.65,10.77,9999865.0],["2026-08-31",10.77,11.12,10.74,11.01,20374710.0],["2026-09-01",11.01,11.3,10.91,11.25,17743850.0],["2026-09-02",11.25,11.31,11.06,11.06,9774399.0],["2026-09-03",11.06,11.23,11.06,11.13,8362030.0],["2026-09-04",11.13,11.23,11.1,11.12,7778881.0],["2026-09-07",11.12,11.19,10.83,10.95,10972418.0],["2026-09-08",10.95,11.06,10.9,11.04,6628860.0],["2026-09-09",11.04,11.04,10.84,10.95,9369641.0],["2026-09-10",10.95,11.08,10.88,11.06,12275950.0],["2026-09-11",11.06,11.11,10.8,11.08,16837072.0],["2026-09-14",11.08,11.2,10.97,11.08,11147923.0]]}