{"t":"000686.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",8.9969,9.3635,8.9774,8.9969,16437043.0],["2010-08-23",8.9969,9.1451,8.8877,9.0203,11234502.0],["2010-08-24",9.0203,9.1451,8.8604,9.0086,9498812.0],["2010-08-25",9.0086,9.008618354797363,8.6186,8.6342,11802822.0],["2010-08-26",8.6342,8.7473,8.6108,8.6498,6047563.0],["2010-08-27",8.6498,8.6771,8.4821,8.5328,8361344.0],["2010-08-30",8.5328,8.9384,8.532837867736816,8.8058,10800292.0],["2010-08-31",8.8058,8.805829048156738,8.6381,8.7239,7691875.0],["2010-09-01",8.7239,8.9306,8.6693,8.7512,10873344.0],["2010-09-02",8.7512,8.9072,8.751228332519531,8.7902,9298818.0],["2010-09-03",8.7902,8.8136,8.5367,8.642,12849310.0],["2010-09-06",8.642,9.3596,8.642,9.2036,33886330.0],["2010-09-07",9.2036,9.2075,8.9891,9.0476,14490919.0],["2010-09-08",9.0476,9.047618865966797,8.8331,8.9618,12408846.0],["2010-09-09",8.9618,9.2699,8.8916,8.9384,15964851.0],["2010-09-10",8.9384,9.0398,8.7122,8.8526,9246280.0],["2010-09-13",8.8526,9.071,8.798,8.9501,8761952.0],["2010-09-14",8.9501,9.1178,8.8565,8.8838,10380725.0],["2010-09-15",8.8838,8.9306,8.5055,8.6069,13117952.0],["2010-09-16",8.6069,8.9189,8.5835,8.6693,12395146.0],["2010-09-17",8.6693,8.6771,8.408,8.4899,9430076.0],["2010-09-20",8.4899,8.5211,8.2365,8.2833,6431026.0],["2010-09-21",8.2833,8.3651,8.28325080871582,8.3222,3368354.0],["2010-09-27",8.3222,8.4548,8.3183,8.4353,4420656.0],["2010-09-28",8.4353,8.435344696044922,8.1936,8.2092,6543141.0],["2010-09-29",8.2092,8.3339,8.1975,8.217,4584158.0],["2010-09-30",8.217,8.4119,8.1507,8.3417,5860759.0],["2010-10-08",8.3417,8.9306,8.341748237609863,8.7434,13205308.0],["2010-10-11",8.7434,9.6131,8.74343204498291,9.5468,39574765.0],["2010-10-12",9.5468,9.5468,9.546796798706055,9.5468,0.0],["2010-10-13",9.5468,9.5936,9.2816,9.3947,30695530.0],["2010-10-14",9.3947,10.2761,9.394704818725586,9.8276,43054613.0],["2010-10-15",9.8276,10.4672,9.6716,10.3385,37882795.0],["2010-10-18",10.3385,11.3719,10.2176,11.056,70173105.0],["2010-10-19",11.056,11.2315,10.5296,11.212,25796402.0],["2010-10-20",11.212,11.8477,10.7245,11.5084,35451271.0],["2010-10-21",11.5084,11.6293,11.1067,11.2315,20994754.0],["2010-10-22",11.2315,11.3563,10.8064,10.8961,18397152.0],["2010-10-25",10.8961,11.8048,10.8727,11.6917,24855467.0],["2010-10-26",11.6917,12.1285,11.5552,11.563,24730548.0],["2010-10-27",11.563,11.7697,11.0365,11.0443,18972505.0],["2010-10-28",11.0443,11.2237,10.7752,10.9,25054295.0],["2010-10-29",10.9,11.2237,10.7752,10.9156,17898486.0],["2010-11-01",10.9156,11.4499,10.7713,11.3563,21383930.0],["2010-11-02",11.3563,11.6995,10.9975,11.134,23422432.0],["2010-11-03",11.134,11.3875,10.8415,11.134,20592495.0],["2010-11-04",11.134,11.3875,11.0716,11.251,12183155.0],["2010-11-05",11.251,11.7736,11.251025199890137,11.368,21623177.0],["2010-11-08",11.368,11.6332,11.2705,11.5045,14823586.0],["2010-11-09",11.5045,11.5084,11.2237,11.2354,12113134.0],["2010-11-10",11.2354,11.3797,11.0482,11.2276,9911094.0],["2010-11-11",11.2276,11.6527,11.1535,11.3524,18289338.0],["2010-11-12",11.3524,11.352420806884766,10.217569351196289,10.2176,29728063.0],["2010-11-15",10.2176,10.3697,9.812,10.1006,11811882.0],["2010-11-16",10.1006,10.3346,9.6326,9.7457,14726969.0],["2010-11-17",9.7457,9.8198,9.4298,9.5156,10180120.0],["2010-11-18",9.5156,9.734,9.5039,9.5975,7710830.0],["2010-11-19",9.5975,9.7067,9.1568,9.6482,12384320.0],["2010-11-22",9.6482,9.648193359375,9.4064,9.4649,9711050.0],["2010-11-23",9.4649,9.4649019241333,8.9696,9.0866,9726347.0],["2010-11-24",9.0866,9.5546,9.086617469787598,9.4142,10826898.0],["2010-11-25",9.4142,9.5546,9.3635,9.5117,9292619.0],["2010-11-26",9.5117,9.5351,9.2582,9.3947,7995612.0],["2010-11-29",9.3947,9.394704818725586,9.11,9.266,8098836.0],["2010-11-30",9.266,9.3362,8.7941,8.993,10334811.0],["2010-12-01",8.993,9.1373,8.9306,8.993,4338066.0],["2010-12-02",8.993,9.2738,8.99301815032959,9.1139,6910343.0],["2010-12-03",9.1139,9.1958,9.0047,9.1724,4439765.0],["2010-12-06",9.1724,9.6092,9.1217,9.5351,15844414.0],["2010-12-07",9.5351,9.5663,9.2387,9.4844,11792905.0],["2010-12-08",9.4844,9.4844,9.2231,9.2348,9221765.0],["2010-12-09",9.2348,9.2816,9.0125,9.0125,6732840.0],["2010-12-10",9.0125,9.1373,8.8448,9.0359,7694029.0],["2010-12-13",9.0359,9.4649,9.035919189453125,9.4298,12813046.0],["2010-12-14",9.4298,9.5156,9.3128,9.3557,8351277.0],["2010-12-15",9.3557,9.6872,9.305,9.4454,11308617.0],["2010-12-16",9.4454,9.461,9.2543,9.2738,6211578.0],["2010-12-17",9.2738,9.3596,9.2387,9.2816,4419995.0],["2010-12-20",9.2816,9.4064,8.8682,9.0086,8964053.0],["2010-12-21",9.0086,9.3362,8.9696,9.2855,9570076.0],["2010-12-22",9.2855,9.3752,9.1568,9.2231,8805784.0],["2010-12-23",9.2231,9.3947,9.0866,9.1412,5848126.0],["2010-12-24",9.1412,9.149,8.8916,9.0086,6949988.0],["2010-12-27",9.0086,9.008618354797363,9.0086,9.0086,0.0],["2010-12-28",9.0086,9.008618354797363,8.5835,8.5913,6814674.0],["2010-12-29",8.5913,8.6576,8.5016,8.564,5673057.0],["2010-12-30",8.564,8.6186,8.2599,8.3807,10713669.0],["2010-12-31",8.3807,8.6966,8.3807,8.6927,21886682.0],["2011-01-04",8.6927,8.8877,8.5367,8.8019,16649296.0],["2011-01-05",8.8019,8.801929473876953,8.6147,8.6888,10202930.0],["2011-01-06",8.6888,8.8058,8.6537,8.6888,8774593.0],["2011-01-07",8.6888,8.9891,8.6147,8.7629,12873486.0],["2011-01-10",8.7629,8.8175,8.5328,8.5328,7872381.0],["2011-01-11",8.5328,8.6576,8.4275,8.5757,4539775.0],["2011-01-12",8.5757,8.6537,8.4626,8.564,8093317.0],["2011-01-13",8.564,8.642,8.525,8.5289,5043421.0],["2011-01-14",8.5289,8.528940200805664,8.2131,8.2365,8986905.0],["2011-01-17",8.2365,8.291,7.7997,7.8699,8534378.0],["2011-01-18",7.8699,7.944,7.7997,7.8699,4305650.0],["2011-01-19",7.8699,8.0727,7.8504,8.0415,4574004.0],["2011-01-20",8.0415,8.0493,7.799670696258545,7.7997,5566932.0],["2011-01-21",7.7997,8.0961,7.799670696258545,8.0376,7194513.0],["2011-01-24",8.0376,8.1195,7.8777,7.9128,3616907.0],["2011-01-25",7.9128,8.1312,7.912764549255371,8.0649,4689524.0],["2011-01-26",8.0649,8.1819,8.064858436584473,8.1312,3248726.0],["2011-01-27",8.1312,8.3222,7.9908,8.2521,7186452.0],["2011-01-28",8.2521,8.2677,8.1234,8.1741,4491589.0],["2011-01-31",8.1741,8.2716,8.1078,8.2443,4136596.0],["2011-02-01",8.2443,8.2911,8.178,8.2443,3581210.0],["2011-02-09",8.2443,8.3183,8.0531587600708,8.0532,3963638.0],["2011-02-10",8.0532,8.3807,8.0454,8.3066,4852249.0],["2011-02-11",8.3066,8.4509,8.2677,8.4314,10454311.0],["2011-02-14",8.4314,9.2426,8.3105,9.2036,32508891.0],["2011-02-15",9.2036,9.5507,9.0203,9.0788,26053392.0],["2011-02-16",9.0788,9.078816413879395,8.8604,9.0788,14037869.0],["2011-02-17",9.0788,9.1217,8.7707,8.8526,13759577.0],["2011-02-18",8.8526,9.1061,8.6966,8.7941,15084105.0],["2011-02-21",8.7941,9.2231,8.6576,9.0476,15834912.0],["2011-02-22",9.0476,9.1256,8.6537,8.6576,11800814.0],["2011-02-23",8.6576,8.7395,8.5913,8.6732,5532096.0],["2011-02-24",8.6732,9.071,8.6576,8.9189,13013298.0],["2011-02-25",8.9189,9.0359,8.6771,8.8331,11261465.0],["2011-02-28",8.8331,9.0476,8.6966,8.993,13256211.0],["2011-03-01",8.993,9.188,8.9111,9.0359,16634645.0],["2011-03-02",9.0359,9.035919189453125,8.7863,8.9696,9699739.0],["2011-03-03",8.9696,9.0866,8.8721,8.9306,11632627.0],["2011-03-04",8.9306,9.1178,8.8721,9.0788,9271827.0],["2011-03-07",9.0788,9.4376,9.078816413879395,9.3518,22133469.0],["2011-03-08",9.3518,9.3986,9.227,9.3557,11156978.0],["2011-03-09",9.3557,9.5975,9.3128,9.4376,16692857.0],["2011-03-10",9.4376,9.437600135803223,9.1451,9.2036,11408728.0],["2011-03-11",9.2036,9.2582,8.9267,8.9657,11976934.0],["2011-03-14",8.9657,8.965721130371094,8.8136,8.9033,9227262.0],["2011-03-15",8.9033,8.90332317352295,8.5484,8.72,12758538.0],["2011-03-16",8.72,8.9072,8.7161,8.8487,7541538.0],["2011-03-17",8.8487,8.848727226257324,8.6069,8.6537,7528686.0],["2011-03-18",8.6537,8.8097,8.65373420715332,8.7395,5492381.0],["2011-03-21",8.7395,8.8136,8.6381,8.681,5464328.0],["2011-03-22",8.681,8.8097,8.6264,8.7668,5628157.0],["2011-03-23",8.7668,8.9423,8.7044,8.9072,7054831.0],["2011-03-24",8.9072,8.9423,8.8292,8.8565,4456939.0],["2011-03-25",8.8565,9.0827,8.8331,8.9969,7975794.0],["2011-03-28",8.9969,9.2426,8.9696,8.9852,11162064.0],["2011-03-29",8.9852,9.1334,8.9033,8.9111,10442513.0],["2011-03-30",8.9111,8.9306,8.6264,8.6498,8136132.0],["2011-03-31",8.6498,8.7551,8.486,8.5328,6032585.0],["2011-04-01",8.5328,8.8058,8.5328,8.7044,4749952.0],["2011-04-06",8.7044,9.1607,8.6771,9.0203,12044164.0],["2011-04-07",9.0203,9.0671,8.876,8.9345,8573735.0],["2011-04-08",8.9345,9.0866,8.8916,9.0437,7203496.0],["2011-04-11",9.0437,9.0983,8.8916,8.8994,7658988.0],["2011-04-12",8.8994,9.0164,8.8136,8.9345,6368228.0],["2011-04-13",8.9345,9.227,8.8526,9.1724,14125314.0],["2011-04-14",9.1724,9.172411918640137,8.9267,8.9423,10463500.0],["2011-04-15",8.9423,9.1178,8.8409,9.0008,7972444.0],["2011-04-18",9.0008,9.000821113586426,8.8877,8.9852,6724503.0],["2011-04-19",8.9852,8.985220909118652,8.6303,8.6615,9521537.0],["2011-04-20",8.6615,8.7551,8.6225,8.6732,3899933.0],["2011-04-21",8.6732,8.673233985900879,8.6732,8.6732,0.0],["2011-04-22",8.6732,8.7902,8.6186,8.6576,6376467.0],["2011-04-25",8.6576,8.657634735107422,8.3885,8.3885,5264189.0],["2011-04-26",8.3885,8.4704,8.2911,8.3066,3739752.0],["2011-04-27",8.3066,8.3963,8.2326,8.3066,3444045.0],["2011-04-28",8.3066,8.4197,8.1507,8.1897,5159308.0],["2011-04-29",8.1897,8.252,8.1585,8.2403,3731737.0],["2011-05-03",8.2403,8.240348815917969,8.2403,8.2403,0.0],["2011-05-04",8.2403,8.240348815917969,7.955663204193115,7.9557,5309533.0],["2011-05-05",7.9557,8.0688,7.9401,7.9752,2652027.0],["2011-05-06",7.9752,8.0493,7.8699,7.9947,2605201.0],["2011-05-09",7.9947,8.1663,7.994663238525391,8.1039,2910078.0],["2011-05-10",8.1039,8.1585,8.0376,8.139,2574162.0],["2011-05-11",8.139,8.198,8.072,8.0917,2924041.0],["2011-05-12",8.0917,8.0996,7.9657,7.9972,3131659.0],["2011-05-13",7.9972,8.387,7.997202396392822,8.202,6599620.0],["2011-05-16",8.202,8.2098,8.0366,8.0445,3557036.0],["2011-05-17",8.0445,8.1941,7.9933,8.1075,3248383.0],["2011-05-18",8.1075,8.1783,8.0326,8.139,2206384.0],["2011-05-19",8.139,8.2295,8.0287,8.0445,2846513.0],["2011-05-20",8.0445,8.1114,8.0208,8.0917,2391292.0],["2011-05-23",8.0917,8.1114,7.631,7.6428,6440649.0],["2011-05-24",7.6428,7.6979,7.5089,7.5995,3240989.0],["2011-05-25",7.5995,7.6704,7.4814,7.4932,2776903.0],["2011-05-26",7.4932,7.8751,7.493194580078125,7.5719,4559632.0],["2011-05-27",7.5719,7.6783,7.5129,7.5838,3280401.0],["2011-05-30",7.5838,7.6704,7.4853,7.5562,2558137.0],["2011-05-31",7.5562,7.7176,7.5326,7.6901,2758721.0],["2011-06-01",7.6901,7.690073490142822,7.6074,7.6192,3167208.0],["2011-06-02",7.6192,7.619196891784668,7.2648,7.3475,4713863.0],["2011-06-03",7.3475,7.4578,7.3318,7.4105,2574755.0],["2011-06-07",7.4105,7.4656,7.3318,7.4223,2328477.0],["2011-06-08",7.4223,7.4223198890686035,7.2097,7.3554,3816075.0],["2011-06-09",7.3554,7.355381488800049,7.0286,7.0679,5314206.0],["2011-06-10",7.0679,7.1152,6.8711,6.9774,5208317.0],["2011-06-13",6.9774,6.977373123168945,6.7844,6.8435,4075022.0],["2011-06-14",6.8435,6.8435,6.843493938446045,6.8435,0.0],["2011-06-15",6.8435,6.8435,6.843493938446045,6.8435,0.0],["2011-06-16",6.8435,6.8435,6.843493938446045,6.8435,0.0],["2011-06-17",6.8435,6.843493938446045,6.5954,6.6151,4354888.0],["2011-06-20",6.6151,6.678117752075195,6.5403,6.6781,4584893.0],["2011-06-21",6.6781,6.7136,6.5994,6.6781,3555712.0],["2011-06-22",6.6781,6.7136,6.5561,6.5836,3025003.0],["2011-06-23",6.5836,6.7332,6.4734,6.6939,4975687.0],["2011-06-24",6.6939,7.3633,6.6269,7.3633,12957945.0],["2011-06-27",7.3633,8.0996,7.363256454467773,7.9618,45858461.0],["2011-06-28",7.9618,8.0878,7.7964,8.0208,29935728.0],["2011-06-29",8.0208,8.0681,7.8751,7.9224,17733467.0],["2011-06-30",7.9224,8.2492,7.8988,7.9145,26811541.0],["2011-07-01",7.9145,8.0366,7.6743,7.9066,23242459.0],["2011-07-04",7.9066,8.643,7.883,8.387,29142297.0],["2011-07-05",8.387,8.4264,8.2453,8.3319,11702586.0],["2011-07-06",8.3319,8.3476,8.1508,8.3201,9395123.0],["2011-07-07",8.3201,8.4894,8.1941,8.2138,11443715.0],["2011-07-08",8.2138,8.3083,8.1114,8.261,8510117.0],["2011-07-11",8.261,8.3988,8.0878,8.3398,8889620.0],["2011-07-12",8.3398,8.33977222442627,7.7846,7.824,14975515.0],["2011-07-13",7.824,8.0523,7.7609,7.95,8932838.0],["2011-07-14",7.95,8.0602,7.8751,7.9578,8944272.0],["2011-07-15",7.9578,8.1468,7.8003,8.0878,11665873.0],["2011-07-18",8.0878,8.139,7.9106,7.9224,7203738.0],["2011-07-19",7.9224,7.922389030456543,7.6743,7.824,6685030.0],["2011-07-20",7.824,8.013,7.7728,7.883,5499328.0],["2011-07-21",7.883,8.009,7.8239,7.8476,7293167.0],["2011-07-22",7.8476,8.2689,7.8475751876831055,7.9893,13553043.0],["2011-07-25",7.9893,7.989328384399414,7.3711,7.4263,10702700.0],["2011-07-26",7.4263,7.5011,7.2688,7.3436,8017500.0],["2011-07-27",7.3436,7.4774,7.1939,7.4105,7872993.0],["2011-07-28",7.4105,7.410505771636963,7.2176,7.2688,6003207.0],["2011-07-29",7.2688,7.8161,7.2491,7.5129,10433617.0],["2011-08-01",7.5129,7.5562,7.3514,7.4499,5839654.0],["2011-08-02",7.4499,7.449882507324219,7.2097,7.4381,5465120.0],["2011-08-03",7.4381,7.7491,7.2569,7.5011,7079495.0],["2011-08-04",7.5011,7.6979,7.4656,7.5523,5500749.0],["2011-08-05",7.5523,7.552258014678955,7.127,7.3514,6159353.0],["2011-08-08",7.3514,7.4696,6.8868,7.0876,8470777.0],["2011-08-09",7.0876,7.1939,6.7017,7.0404,7806327.0],["2011-08-10",7.0404,7.2845,7.040374755859375,7.1152,7610683.0],["2011-08-11",7.1152,7.5326,6.8514,7.4066,12610358.0],["2011-08-12",7.4066,7.4814,7.3318,7.3514,6910477.0],["2011-08-15",7.3514,7.5956,7.3239,7.5089,6977293.0],["2011-08-16",7.5089,7.5995,7.3829,7.442,7219931.0],["2011-08-17",7.442,7.7924,7.4066,7.6664,13245455.0],["2011-08-18",7.6664,7.666447162628174,7.442,7.4893,7090032.0],["2011-08-19",7.4893,7.4892578125,7.0916,7.253,6569181.0],["2011-08-22",7.253,7.4617,7.1979,7.2294,4785551.0],["2011-08-23",7.2294,7.4735,7.229379653930664,7.4381,5830535.0],["2011-08-24",7.4381,7.5286,7.3672,7.3751,5564937.0],["2011-08-25",7.3751,7.9933,7.3711,7.9618,20467445.0],["2011-08-26",7.9618,7.961765766143799,7.7767,7.7964,13255050.0],["2011-08-29",7.7964,7.796387195587158,7.5641,7.5995,6821350.0],["2011-08-30",7.5995,7.7964,7.5601,7.568,6344122.0],["2011-08-31",7.568,7.7688,7.5404,7.7019,5599026.0],["2011-09-01",7.7019,7.7964,7.6192,7.7137,6619395.0],["2011-09-02",7.7137,7.7413,7.442,7.4617,6143560.0],["2011-09-05",7.4617,7.4616923332214355,7.1546,7.1664,5200240.0],["2011-09-06",7.1664,7.1782,7.001,7.0325,5628062.0],["2011-09-07",7.0325,7.3633,7.032497882843018,7.2058,7773007.0],["2011-09-08",7.2058,7.2688,7.091561794281006,7.0916,4345087.0],["2011-09-09",7.0916,7.4814,7.091561794281006,7.1782,5761486.0],["2011-09-13",7.1782,7.2018,6.938,7.1782,4098317.0],["2011-09-14",7.1782,7.3436,7.0522,7.3121,5808045.0],["2011-09-15",7.3121,7.4735,7.253,7.2884,8221751.0],["2011-09-16",7.2884,7.3869,7.1664,7.1939,3165751.0],["2011-09-19",7.1939,7.19394063949585,7.0089,7.0167,3157096.0],["2011-09-20",7.0167,7.2018,6.9695,7.1467,5093186.0],["2011-09-21",7.1467,7.505,7.0482,7.4026,10098731.0],["2011-09-22",7.4026,7.402630805969238,7.0483,7.1113,7409857.0],["2011-09-23",7.1113,7.1231,6.9301,7.0916,5230212.0],["2011-09-26",7.0916,7.19,6.9695,7.0089,3787274.0],["2011-09-27",7.0089,7.1585,6.9734,7.0876,4562680.0],["2011-09-28",7.0876,7.1664,6.9656,6.9734,3563020.0],["2011-09-29",6.9734,7.0876,6.8514,6.9301,3488235.0],["2011-09-30",6.9301,7.0364,6.8553,6.8553,2759880.0],["2011-10-10",6.8553,6.9341,6.7805,6.8474,2122754.0],["2011-10-11",6.8474,7.2215,6.847433090209961,6.9419,5298265.0],["2011-10-12",6.9419,7.4814,6.7687,7.3672,12630897.0],["2011-10-13",7.3672,7.3751,7.2451,7.2688,7174749.0],["2011-10-14",7.2688,7.5208,7.2136,7.3357,7013350.0],["2011-10-17",7.3357,7.4026,7.1231,7.253,6337445.0],["2011-10-18",7.253,7.253003120422363,6.9498,6.9616,4605199.0],["2011-10-19",6.9616,7.1388,6.9537,6.9892,3762120.0],["2011-10-20",6.9892,7.0089,6.8592,6.9498,3386341.0],["2011-10-21",6.9498,7.0128,6.8907,6.8907,2934710.0],["2011-10-24",6.8907,7.1743,6.8553,7.0443,5638635.0],["2011-10-25",7.0443,7.1506,6.9026,7.0916,6578401.0],["2011-10-26",7.0916,7.2215,7.0207,7.0955,6940723.0],["2011-10-27",7.0955,7.1782,7.0522,7.1113,3962914.0],["2011-10-28",7.1113,7.3199,7.111251354217529,7.2648,7122851.0],["2011-10-31",7.2648,7.3318,7.1703,7.1861,4152939.0],["2011-11-01",7.1861,7.2569,7.1073,7.1743,4114919.0],["2011-11-02",7.1743,7.2963,7.0089,7.2491,5615096.0],["2011-11-03",7.2491,7.4341,7.249065399169922,7.2884,12405277.0],["2011-11-04",7.2884,7.4066,7.2884416580200195,7.3554,5164298.0],["2011-11-07",7.3554,7.4105,7.2845,7.2884,5070526.0],["2011-11-08",7.2884,7.3869,7.2215,7.253,3254415.0],["2011-11-09",7.253,7.3239,7.1585,7.2569,4060275.0],["2011-11-10",7.2569,7.256939888000488,7.0443,7.0482,5133219.0],["2011-11-11",7.0482,7.0994,6.8986,6.9695,5516449.0],["2011-11-14",6.9695,7.1506,6.969497203826904,7.1152,3908433.0],["2011-11-15",7.1152,7.115188121795654,7.0522,7.0876,3148545.0],["2011-11-16",7.0876,7.1073,6.8592,6.8868,4523520.0],["2011-11-17",6.8868,6.9537,6.8514,6.8711,2667368.0],["2011-11-18",6.8711,6.9656,6.7766,6.812,4178804.0],["2011-11-21",6.812,6.8671,6.7332,6.8041,1938244.0],["2011-11-22",6.8041,6.8356,6.7451,6.8041,2568465.0],["2011-11-23",6.8041,6.8907,6.7332,6.7372,1870690.0],["2011-11-24",6.7372,6.7687,6.6112,6.6584,2992075.0],["2011-11-25",6.6584,6.6821,6.5757,6.5757,2120623.0],["2011-11-28",6.5757,6.7451,6.5718,6.6387,2255859.0],["2011-11-29",6.6387,6.749,6.638741970062256,6.6978,2575173.0],["2011-11-30",6.6978,6.7136,6.0284,6.0284,11978790.0],["2011-12-01",6.0284,6.371,6.02841854095459,6.1505,10630516.0],["2011-12-02",6.1505,6.150485038757324,5.8867,5.9654,4933594.0],["2011-12-05",5.9654,5.9851,5.7922,5.8315,3756062.0],["2011-12-06",5.8315,5.9457,5.804,5.8906,2211581.0],["2011-12-07",5.8906,5.9418,5.8237,5.867,2708557.0],["2011-12-08",5.867,5.9064,5.678,5.7961,4045370.0],["2011-12-09",5.7961,5.867,5.6662,5.7607,3350917.0],["2011-12-12",5.7607,5.7606635093688965,5.5638,5.5992,2597099.0],["2011-12-13",5.5992,5.615,5.4338,5.4338,3630855.0],["2011-12-14",5.4338,5.485,5.2409,5.2882,2360801.0],["2011-12-15",5.2882,5.288154602050781,5.0401,5.044,4722527.0],["2011-12-16",5.044,5.2803,4.8393,5.1976,7397843.0],["2011-12-19",5.1976,5.2685,4.8905,5.1622,5951021.0],["2011-12-20",5.1622,5.2055,5.028276443481445,5.0283,4951593.0],["2011-12-21",5.0283,5.1503,4.8826,4.922,3245036.0],["2011-12-22",4.922,4.921961307525635,4.6896,4.8117,5312207.0],["2011-12-23",4.8117,4.9535,4.7605,4.859,3207096.0],["2011-12-26",4.859,4.922,4.7487,4.8156,2651698.0],["2011-12-27",4.8156,5.0401,4.7054,4.8156,5686117.0],["2011-12-28",4.8156,4.9535,4.7015,4.9338,7273756.0],["2011-12-29",4.9338,4.933773040771484,4.8235,4.8471,3968317.0],["2011-12-30",4.8471,4.9377,4.8235,4.8826,3195356.0],["2012-01-04",4.8826,4.9456,4.725082874298096,4.7251,3266711.0],["2012-01-05",4.7251,4.7802,4.5518,4.5833,3316616.0],["2012-01-06",4.5833,4.7015,4.5282,4.6739,2980353.0],["2012-01-09",4.6739,4.8944,4.6109,4.8629,5709410.0],["2012-01-10",4.8629,5.3512,4.8038,5.3275,16646311.0],["2012-01-11",5.3275,5.3472,5.1582,5.1897,15108355.0],["2012-01-12",5.1897,5.2055,5.048,5.1425,8445434.0],["2012-01-13",5.1425,5.1897,4.7251,4.918,8902695.0],["2012-01-16",4.918,5.1188,4.8235,4.922,8553503.0],["2012-01-17",4.922,5.4142,4.9023,5.3827,14307411.0],["2012-01-18",5.3827,5.7174,5.3551,5.3748,17219856.0],["2012-01-19",5.3748,5.6465,5.2921,5.4732,8539750.0],["2012-01-20",5.4732,5.5795,5.4575,5.5441,6436355.0],["2012-01-30",5.5441,5.611,5.3472,5.4023,3756038.0],["2012-01-31",5.4023,5.402345657348633,5.4023,5.4023,0.0],["2012-02-01",5.4023,5.4338,5.1582,5.17,5743485.0],["2012-02-02",5.17,5.1700286865234375,5.17,5.17,0.0],["2012-02-03",5.17,5.1700286865234375,5.17,5.17,0.0],["2012-02-06",5.17,5.1700286865234375,5.17,5.17,0.0],["2012-02-07",5.17,5.1700286865234375,5.0007,5.1031,6823121.0],["2012-02-08",5.1031,5.4693,5.0637,5.4535,9591573.0],["2012-02-09",5.4535,5.4968,5.3236,5.426,8408619.0],["2012-02-10",5.426,5.5795,5.3669,5.4378,7272721.0],["2012-02-13",5.4378,5.4732,5.2803,5.3748,7741180.0],["2012-02-14",5.3748,5.4299,5.2842,5.3551,5458222.0],["2012-02-15",5.3551,5.5717,5.296,5.485,9562457.0],["2012-02-16",5.485,5.5126,5.3551,5.4338,5460535.0],["2012-02-17",5.4338,5.5087,5.4023,5.4299,6001318.0],["2012-02-20",5.4299,5.6032,5.4023,5.4102,7786860.0],["2012-02-21",5.4102,5.4693,5.3393,5.4457,4649536.0],["2012-02-22",5.4457,5.7095,5.4102,5.6347,13717259.0],["2012-02-23",5.6347,5.8197,5.6032,5.6819,11966206.0],["2012-02-24",5.6819,5.9654,5.681912899017334,5.9339,14786671.0],["2012-02-27",5.9339,6.497,5.933916091918945,6.2135,21106026.0],["2012-02-28",6.2135,6.4025,6.1465,6.245,13167658.0],["2012-02-29",6.245,6.3198,6.0009,6.0599,9585015.0],["2012-03-01",6.0599,6.1505,5.9654,6.0245,5869547.0],["2012-03-02",6.0245,6.0245,6.024481773376465,6.0245,0.0],["2012-03-05",6.0245,6.5049,6.024481773376465,6.304,15337534.0],["2012-03-06",6.304,6.30404806137085,6.1387,6.2174,7884495.0],["2012-03-07",6.2174,6.4064,6.0954,6.2214,8562183.0],["2012-03-08",6.2214,6.7254,6.221359729766846,6.5442,14922017.0],["2012-03-09",6.5442,6.6899,6.497,6.6151,10784374.0],["2012-03-12",6.6151,6.6624,6.4379,6.5994,11129015.0],["2012-03-13",6.5994,6.8671,6.5009,6.8081,14557117.0],["2012-03-14",6.8081,6.9537,6.3749,6.4261,15574959.0],["2012-03-15",6.4261,6.5167,6.2607,6.3513,8502515.0],["2012-03-16",6.3513,6.6309,6.351299285888672,6.6072,10277731.0],["2012-03-19",6.6072,6.6584,6.4379,6.5797,8514110.0],["2012-03-20",6.5797,6.5796799659729,6.3119,6.3119,7542466.0],["2012-03-21",6.3119,6.311924934387207,6.3119,6.3119,0.0],["2012-03-22",6.3119,6.3395,6.1465,6.2292,6672717.0],["2012-03-23",6.2292,6.3631,6.0678,6.1032,6245038.0],["2012-03-26",6.1032,6.182,5.9103,5.9969,4582235.0],["2012-03-27",5.9969,6.0993,5.9418,6.0009,4492041.0],["2012-03-28",6.0009,6.0324,5.7607,5.7843,6728881.0],["2012-03-29",5.7843,5.8434,5.6071,5.7685,6010260.0],["2012-03-30",5.7685,5.8985,5.7095,5.8197,5464875.0],["2012-04-05",5.8197,6.2725,5.7804,6.1465,9960296.0],["2012-04-06",6.1465,6.182,6.056,6.182,5987791.0],["2012-04-09",6.182,6.2725,6.0717,6.0914,5629174.0],["2012-04-10",6.0914,6.2725,5.9142,6.2529,5542608.0],["2012-04-11",6.2529,6.3946,6.1111,6.2844,5165753.0],["2012-04-12",6.2844,6.56,6.2489,6.4576,8647685.0],["2012-04-13",6.4576,6.7923,6.4419,6.5364,9187049.0],["2012-04-16",6.5364,6.7017,6.4222,6.6151,6053663.0],["2012-04-17",6.6151,6.615117073059082,6.3001,6.308,7213335.0],["2012-04-18",6.308,6.7332,6.307986736297607,6.6742,10150061.0],["2012-04-19",6.6742,6.749,6.5876,6.6781,9326989.0],["2012-04-20",6.6781,7.0876,6.6191,6.8907,19062538.0],["2012-04-23",6.8907,7.0876,6.7884,6.8947,16297346.0],["2012-04-24",6.8947,7.001,6.4458,6.7923,13114135.0],["2012-04-25",6.7923,7.0404,6.6033,6.812,14773206.0],["2012-04-26",6.812,7.0482,6.6781,6.9577,15080328.0],["2012-04-27",6.9577,6.9931,6.8199,6.8829,8363248.0],["2012-05-02",6.8829,7.3633,6.882871627807617,6.9656,21221872.0],["2012-05-03",6.9656,7.2806,6.8317,7.2294,17080159.0],["2012-05-04",7.2294,7.2412,7.0482,7.1624,9772616.0],["2012-05-07",7.1624,7.2294,6.9892,7.2058,11825815.0],["2012-05-08",7.2058,7.205752372741699,6.9971,7.0876,9117443.0],["2012-05-09",7.0876,7.087625026702881,6.9065,6.9774,6822159.0],["2012-05-10",6.9774,7.0876,6.9341,7.0089,4756813.0],["2012-05-11",7.0089,7.0758,6.9301,6.9301,3528149.0],["2012-05-14",6.9301,7.1624,6.930120944976807,6.9537,7257305.0],["2012-05-15",6.9537,7.0443,6.6742,6.9774,9009703.0],["2012-05-16",6.9774,7.1191,6.686,6.6978,8364036.0],["2012-05-17",6.6978,7.201813697814941,6.697805404663086,7.2018,15204215.0],["2012-05-18",7.2018,7.201813697814941,6.9734,7.0404,8848113.0],["2012-05-21",7.0404,7.1073,6.6584,6.9026,11012774.0],["2012-05-22",6.9026,7.0994,6.902559280395508,7.0522,6652296.0],["2012-05-23",7.0522,7.2648,6.9852,7.1743,8971570.0],["2012-05-24",7.1743,7.4381,7.0916,7.2766,20372798.0],["2012-05-25",7.2766,7.3081,7.0443,7.0798,8355981.0],["2012-05-28",7.0798,7.2569,6.7766,7.1861,8903966.0],["2012-05-29",7.1861,7.4381,7.1191,7.2845,11461887.0],["2012-05-30",7.2845,7.3199,7.19,7.2254,6640903.0],["2012-05-31",7.2254,7.4223,7.1309,7.3633,10114697.0],["2012-06-01",7.3633,7.5444,7.3514,7.4735,9349700.0],["2012-06-04",7.4735,7.473506927490234,7.111251354217529,7.1113,8795672.0],["2012-06-05",7.1113,7.1861,6.9537,6.9734,5665292.0],["2012-06-06",6.9734,7.0443,6.8514,6.9222,3472303.0],["2012-06-07",6.9222,7.1743,6.9144,6.9419,4779735.0],["2012-06-08",6.9419,7.2845,6.9222,7.0482,10632776.0],["2012-06-11",7.0482,7.4814,7.0167,7.3869,9246117.0],["2012-06-12",7.3869,7.5208,7.316,7.3357,6886641.0],["2012-06-13",7.3357,7.6783,7.3278,7.5365,12154455.0],["2012-06-14",7.5365,7.5523,7.3081,7.3239,6029048.0],["2012-06-15",7.3239,7.4656,7.1743,7.3554,4913529.0],["2012-06-18",7.3554,7.5562,7.355381488800049,7.4302,4124351.0],["2012-06-19",7.4302,7.4617,7.2451,7.2806,3881160.0],["2012-06-20",7.2806,7.2806,7.280566692352295,7.2806,0.0],["2012-06-21",7.2806,7.280566692352295,6.9104,6.9774,8170270.0],["2012-06-25",6.9774,6.977373123168945,6.7332,6.7451,4242256.0],["2012-06-26",6.7451,6.9341,6.745055675506592,6.8553,4025818.0],["2012-06-27",6.8553,6.9183,6.6978,6.7136,3244333.0],["2012-06-28",6.7136,6.8081,6.6151,6.6269,2910572.0],["2012-06-29",6.6269,6.8277,6.3828,6.749,5539759.0],["2012-07-02",6.749,6.8711,6.6191,6.6545,5203278.0],["2012-07-03",6.6545,6.7332,6.4852,6.497,6512902.0],["2012-07-04",6.497,6.56,6.3986,6.4773,3553550.0],["2012-07-05",6.4773,6.477302074432373,6.182,6.3355,5578209.0],["2012-07-06",6.3355,6.5561,6.2292,6.5246,7532337.0],["2012-07-09",6.5246,6.524551868438721,6.2686,6.3001,3988912.0],["2012-07-10",6.3001,6.3985,5.993,6.0717,6515152.0],["2012-07-11",6.0717,6.0835,5.8079,6.0717,12042887.0],["2012-07-12",6.0717,6.2371,5.9103,6.1702,10127491.0],["2012-07-13",6.1702,6.2804,6.0954,6.0993,5659848.0],["2012-07-16",6.0993,6.1544,5.8591,5.8788,6910947.0],["2012-07-17",5.8788,6.1347,5.7882,6.0166,8941901.0],["2012-07-18",6.0166,6.241,5.9142,6.2214,9056664.0],["2012-07-19",6.2214,6.8435,6.1465,6.7529,34622809.0],["2012-07-20",6.7529,6.8396,6.5679,6.7687,21644453.0],["2012-07-23",6.7687,6.9183,6.5403,6.8317,12286217.0],["2012-07-24",6.8317,6.9301,6.6112,6.7608,11331173.0],["2012-07-25",6.7608,6.7923,6.56,6.5679,8200511.0],["2012-07-26",6.5679,6.7687,6.5364,6.6269,7003878.0],["2012-07-27",6.6269,6.6821,6.3867,6.4261,10370192.0],["2012-07-30",6.4261,6.5246,6.115,6.1977,8392853.0],["2012-07-31",6.1977,6.308,6.0796,6.2253,6363477.0],["2012-08-01",6.2253,6.5994,6.2174,6.4891,10615005.0],["2012-08-02",6.4891,6.5324,6.2922,6.4104,6422666.0],["2012-08-03",6.4104,6.7569,6.41036319732666,6.7411,13570905.0],["2012-08-06",6.7411,6.9104,6.6584,6.8553,16949187.0],["2012-08-07",6.8553,6.855309009552002,6.6545,6.7136,15177328.0],["2012-08-08",6.7136,6.8829,6.713556289672852,6.7411,11137712.0],["2012-08-09",6.7411,6.7608,6.5324,6.749,9999571.0],["2012-08-10",6.749,6.74899435043335,6.6112,6.6269,5419602.0],["2012-08-13",6.6269,6.62692928314209,6.1032,6.1111,15763085.0],["2012-08-14",6.1111,6.1623,5.9064,6.0796,15483844.0],["2012-08-15",6.0796,6.1426,5.989,6.0009,6885070.0],["2012-08-16",6.0009,6.0993,5.9694,6.0245,7375708.0],["2012-08-17",6.0245,6.1072,5.9851,6.0993,4289715.0],["2012-08-20",6.0993,6.2135,5.993,6.1702,5875999.0],["2012-08-21",6.1702,6.2922,6.1229,6.2095,7836191.0],["2012-08-22",6.2095,6.2607,6.0481,6.0717,6311822.0],["2012-08-23",6.0717,6.2371,6.071732044219971,6.1426,5471934.0],["2012-08-24",6.1426,6.178,6.0166,6.0324,4592253.0],["2012-08-27",6.0324,6.0324,5.7095,5.7331,7933301.0],["2012-08-28",5.7331,5.993,5.7252,5.863,5654970.0],["2012-08-29",5.863,5.863041400909424,5.7292,5.7528,4473869.0],["2012-08-30",5.7528,6.0678,5.752788543701172,5.9733,11450764.0],["2012-08-31",5.9733,6.0324,5.9064,6.0284,6947351.0],["2012-09-03",6.0284,6.245,5.9654,6.1072,8732963.0],["2012-09-04",6.1072,6.1465,5.9221,5.926,6523927.0],["2012-09-05",5.926,6.0717,5.9142,6.0087,4590275.0],["2012-09-06",6.0087,6.1269,5.9733,6.0875,4429558.0],["2012-09-07",6.0875,6.6151,6.087482929229736,6.5167,18880161.0],["2012-09-10",6.5167,6.5836,6.4104,6.4616,10338096.0],["2012-09-11",6.4616,6.461550712585449,6.2922,6.3789,7680642.0],["2012-09-12",6.3789,6.5206,6.3474,6.434,7608696.0],["2012-09-13",6.434,6.4694,6.2804,6.3001,4247789.0],["2012-09-14",6.3001,6.4734,6.2883,6.3395,6803028.0],["2012-09-17",6.3395,6.371,6.1072,6.1111,5012443.0],["2012-09-18",6.1111,6.1623,6.0245,6.0481,3116066.0],["2012-09-19",6.0481,6.1938,6.048106670379639,6.1662,3999057.0],["2012-09-20",6.1662,6.166233539581299,5.9694,5.9812,4951513.0],["2012-09-21",5.9812,6.0954,5.93,5.993,3549295.0],["2012-09-24",5.993,6.1938,5.867,6.052,4668432.0],["2012-09-25",6.052,6.1899,6.0048,6.0205,3972284.0],["2012-09-26",6.0205,6.1623,5.9536,5.9575,3157545.0],["2012-09-27",5.9575,6.4143,5.9457,6.3119,12680279.0],["2012-09-28",6.3119,6.4694,6.2017,6.4222,9904463.0],["2012-10-08",6.4222,6.4497,6.2332,6.3119,5180999.0],["2012-10-09",6.3119,6.6151,6.311924934387207,6.5167,12025880.0],["2012-10-10",6.5167,6.5876,6.4182,6.5521,6720909.0],["2012-10-11",6.5521,6.6269,6.4143,6.4143,7098933.0],["2012-10-12",6.4143,6.7372,6.414300441741943,6.5285,9198017.0],["2012-10-15",6.5285,7.1467,6.52849006652832,6.8592,21867702.0],["2012-10-16",6.8592,6.8671,6.6191,6.6939,15570803.0],["2012-10-17",6.6939,6.8317,6.6387,6.7136,9774103.0],["2012-10-18",6.7136,6.9065,6.6939,6.8159,12605592.0],["2012-10-19",6.8159,6.875,6.7451,6.7805,6865513.0],["2012-10-22",6.7805,6.8277,6.6978,6.7805,6006496.0],["2012-10-23",6.7805,6.8159,6.5167,6.5206,7925927.0],["2012-10-24",6.5206,6.5915,6.4537,6.5206,5193651.0],["2012-10-25",6.5206,6.6742,6.4812,6.5403,5801530.0],["2012-10-26",6.5403,6.6899,6.4891,6.5009,9939189.0],["2012-10-29",6.5009,6.500926971435547,6.3395,6.3631,5478085.0],["2012-10-30",6.3631,6.4891,6.3434,6.3789,4674369.0],["2012-10-31",6.3789,6.4852,6.3788628578186035,6.4773,4889823.0],["2012-11-01",6.4773,6.7372,6.477302074432373,6.6702,11142757.0],["2012-11-02",6.6702,6.7372,6.6033,6.686,6905438.0],["2012-11-05",6.686,6.7332,6.5679,6.6112,5175100.0],["2012-11-06",6.6112,6.8356,6.5285,6.7923,13410196.0],["2012-11-07",6.7923,6.7962,6.6151,6.623,7897614.0],["2012-11-08",6.623,6.622991561889648,6.3513,6.3592,7770497.0],["2012-11-09",6.3592,6.3986,6.245,6.2844,4774840.0],["2012-11-12",6.2844,6.3474,6.1859,6.2883,3625365.0],["2012-11-13",6.2883,6.308,6.0324,6.0363,4568609.0],["2012-11-14",6.0363,6.1623,6.0245,6.1229,6382546.0],["2012-11-15",6.1229,6.1347,5.9969,6.0087,4002751.0],["2012-11-16",6.0087,6.1229,5.9733,6.052,3430701.0],["2012-11-19",6.052,6.182,6.0087,6.1584,5307562.0],["2012-11-20",6.1584,6.1977,6.0678,6.0757,4174589.0],["2012-11-21",6.0757,6.2647,6.07567024230957,6.245,6243159.0],["2012-11-22",6.245,6.2647,6.1387,6.2056,4243974.0],["2012-11-23",6.2056,6.2725,6.1741,6.1741,4184220.0],["2012-11-26",6.1741,6.1938,5.9772,5.9812,3905601.0],["2012-11-27",5.9812,6.0639,5.906353950500488,5.9064,3486128.0],["2012-11-28",5.9064,5.9457,5.8079,5.9221,2932083.0],["2012-11-29",5.9221,5.9733,5.3433,5.4732,7581149.0],["2012-11-30",5.4732,5.4772,5.2763,5.3551,7749320.0],["2012-12-03",5.3551,5.422,5.0243,5.0401,5235812.0],["2012-12-04",5.0401,5.2645,5.0165,5.2212,5863118.0],["2012-12-05",5.2212,5.674,5.1582,5.5402,9798908.0],["2012-12-06",5.5402,5.5874,5.4142,5.4811,5511891.0],["2012-12-07",5.4811,5.7095,5.48109769821167,5.7095,7290471.0],["2012-12-10",5.7095,5.9694,5.6543,5.8985,8955538.0],["2012-12-11",5.8985,5.8985,5.7843,5.7922,5498345.0],["2012-12-12",5.7922,5.8788,5.7055,5.8119,5115642.0],["2012-12-13",5.8119,5.811851978302002,5.674,5.6819,3623200.0],["2012-12-14",5.6819,6.1426,5.6819,6.1111,11473456.0],["2012-12-17",6.1111,6.2529,6.0678,6.1111,9842988.0],["2012-12-18",6.1111,6.3867,6.0442,6.2017,13532103.0],["2012-12-19",6.2017,6.2174,5.9654,6.0796,10441302.0],["2012-12-20",6.0796,6.2844,5.867,6.1702,11900496.0],["2012-12-21",6.1702,6.2962,6.052,6.1032,8461263.0],["2012-12-24",6.1032,6.367,6.0796,6.1426,8961555.0],["2012-12-25",6.1426,6.4694,6.0442,6.3316,16832618.0],["2012-12-26",6.3316,6.3789,6.2686,6.3552,8172310.0],["2012-12-27",6.3552,6.4537,6.2489,6.2568,8678925.0],["2012-12-28",6.2568,6.56,6.256798267364502,6.5088,15084357.0],["2012-12-31",6.5088,6.6742,6.4891,6.5757,11350833.0],["2013-01-04",6.5757,6.7332,6.4773,6.5954,13245006.0],["2013-01-07",6.5954,6.595428466796875,6.4458,6.5324,8273995.0],["2013-01-08",6.5324,6.5679,6.367,6.4064,9551837.0],["2013-01-09",6.4064,6.5009,6.3198,6.4222,7874802.0],["2013-01-10",6.4222,6.5561,6.3474,6.4261,9009372.0],["2013-01-11",6.4261,6.4497,6.1544,6.2017,9039447.0],["2013-01-14",6.2017,6.5442,6.1229,6.5127,12854457.0],["2013-01-15",6.5127,6.6939,6.5088,6.6269,15025189.0],["2013-01-16",6.6269,6.7372,6.4655,6.6466,12155653.0],["2013-01-17",6.6466,6.812,6.56,6.7372,15879986.0],["2013-01-18",6.7372,6.8396,6.6584,6.7411,11634800.0],["2013-01-21",6.7411,6.7687,6.6151,6.6899,10695902.0],["2013-01-22",6.6899,6.7687,6.5876,6.6506,10295022.0],["2013-01-23",6.6506,6.7293,6.5364,6.7017,9590899.0],["2013-01-24",6.7017,7.0325,6.6191,6.7136,22039833.0],["2013-01-25",6.7136,6.7529,6.6072,6.6151,9923134.0],["2013-01-28",6.6151,6.9695,6.615117073059082,6.9695,12876615.0],["2013-01-29",6.9695,7.1664,6.8632,6.9892,22399720.0],["2013-01-30",6.9892,7.2845,6.989186763763428,7.1467,15274594.0],["2013-01-31",7.1467,7.3081,7.0286,7.1703,13330010.0],["2013-02-01",7.1703,7.442,7.064,7.4263,23175846.0],["2013-02-04",7.4263,7.5916,7.1861,7.2451,18021501.0],["2013-02-05",7.2451,7.2648,7.0837,7.2097,8875301.0],["2013-02-06",7.2097,7.4578,7.1821,7.3633,11197513.0],["2013-02-07",7.3633,8.076,7.363256454467773,7.9145,39682063.0],["2013-02-08",7.9145,8.0208,7.6979,8.0011,21481813.0],["2013-02-18",8.0011,8.001139640808105,7.7294,7.7413,10797176.0],["2013-02-19",7.7413,7.8279,7.3829,7.4617,13016460.0],["2013-02-20",7.4617,7.6704,7.4341,7.5956,10420150.0],["2013-02-21",7.5956,7.595571041107178,7.0089,7.2058,18147432.0],["2013-02-22",7.2058,7.3239,7.001,7.0246,8286797.0],["2013-02-25",7.0246,7.253,7.024624824523926,7.1309,9383499.0],["2013-02-26",7.1309,7.4026,7.0089,7.1152,16379059.0],["2013-02-27",7.1152,7.5208,7.115188121795654,7.4026,16192658.0],["2013-02-28",7.4026,7.631,7.3239,7.6074,20269211.0],["2013-03-01",7.6074,7.631,7.3751,7.5601,12498443.0],["2013-03-04",7.5601,7.560133457183838,6.9104,6.9774,15810796.0],["2013-03-05",6.9774,7.2845,6.977373123168945,7.2648,13546974.0],["2013-03-06",7.2648,7.3239,7.1743,7.2294,8634390.0],["2013-03-07",7.2294,7.9539,7.229379653930664,7.631,34811241.0],["2013-03-08",7.631,7.9657,7.568,7.5995,26700045.0],["2013-03-11",7.5995,7.5995097160339355,7.2451,7.3199,19520812.0],["2013-03-12",7.3199,7.5798,7.1821,7.5404,20349408.0],["2013-03-13",7.5404,7.8161,7.442,7.4814,25133354.0],["2013-03-14",7.4814,7.6389,7.2018,7.2845,18862553.0],["2013-03-15",7.2845,8.013,7.1152,7.8003,81709074.0],["2013-03-18",7.8003,7.9657,7.6783,7.7531,41012066.0],["2013-03-19",7.7531,8.1901,7.6822,8.0917,53001326.0],["2013-03-20",8.0917,8.6193,8.013,8.4658,55509596.0],["2013-03-21",8.4658,8.4697,8.2295,8.4264,37714690.0],["2013-03-22",8.4264,8.6193,8.2768,8.4028,22777837.0],["2013-03-25",8.4028,8.5248,8.1035,8.1468,22091920.0],["2013-03-26",8.1468,8.2886,8.013,8.2492,25531219.0],["2013-03-27",8.2492,8.3476,7.9185,8.0641,23349507.0],["2013-03-28",8.0641,8.064142227172852,7.2569,7.2569,48008463.0],["2013-03-29",7.2569,7.3121,7.001,7.0207,24868724.0],["2013-04-01",7.0207,7.2097,7.02068567276001,7.0758,18764060.0],["2013-04-02",7.0758,7.2688,6.9695,7.1821,21000893.0],["2013-04-03",7.1821,7.3121,7.0876,7.1073,14917355.0],["2013-04-08",7.1073,7.1073126792907715,6.7017,6.9695,15799760.0],["2013-04-09",6.9695,7.2609,6.969497203826904,7.1113,17001212.0],["2013-04-10",7.1113,7.3199,7.0837,7.1703,20832840.0],["2013-04-11",7.1703,7.3436,7.0286,7.0404,14613345.0],["2013-04-12",7.0404,7.0482,6.7726,6.7884,14808990.0],["2013-04-15",6.7884,6.8868,6.6466,6.8199,12357231.0],["2013-04-16",6.8199,7.0679,6.7057,7.0325,15738063.0],["2013-04-17",7.0325,7.1743,6.9459,7.064,16369930.0],["2013-04-18",7.064,7.2254,6.9498,7.1664,15959494.0],["2013-04-19",7.1664,7.4735,7.16637659072876,7.379,27759119.0],["2013-04-22",7.379,7.3987,7.2569,7.3239,18250521.0],["2013-04-23",7.3239,7.3357,6.8789,6.938,17452972.0],["2013-04-24",6.938,7.3633,6.9144,7.2609,20937323.0],["2013-04-25",7.2609,7.5601,7.0916,7.3239,26410796.0],["2013-04-26",7.3239,7.5444,7.323878765106201,7.4026,24022461.0],["2013-05-02",7.4026,7.7058,7.2963,7.6743,25757913.0],["2013-05-03",7.6743,8.4264,7.674324035644531,8.265,49291062.0],["2013-05-06",8.265,8.3319,8.1429,8.3043,41210693.0],["2013-05-07",8.3043,8.30433464050293,7.7491,7.8515,48951029.0],["2013-05-08",7.8515,7.9854,7.6743,7.82,30448472.0],["2013-05-09",7.82,7.883015155792236,7.5601,7.883,34034749.0],["2013-05-10",7.883,7.9145,7.7176,7.7491,18506321.0],["2013-05-13",7.7491,7.7885,7.5798,7.6586,13053072.0],["2013-05-14",7.6586,7.8751,7.5956,7.7176,17777850.0],["2013-05-15",7.7176,7.8279,7.6468,7.6861,14897053.0],["2013-05-16",7.6861,8.0799,7.5641,8.0051,33962161.0],["2013-05-17",8.0051,8.0681,7.8673,8.0169,25490492.0],["2013-05-20",8.0169,8.2177,7.9421,8.0208,26093026.0],["2013-05-21",8.0208,8.0523,7.9106,7.9657,18702576.0],["2013-05-22",7.9657,8.261,7.965702533721924,8.0917,29981870.0],["2013-05-23",8.0917,8.2098,7.8988,7.9578,22710993.0],["2013-05-24",7.9578,8.0681,7.8751,7.946,15424021.0],["2013-05-27",7.946,8.1586,7.9342,8.0405,17706296.0],["2013-05-28",8.0405,8.4264,7.9578,8.3713,41101360.0],["2013-05-29",8.3713,8.4579,8.1901,8.2256,28488538.0],["2013-05-30",8.2256,8.3358,8.1468,8.1862,18763681.0],["2013-05-31",8.1862,8.3004,7.9381,7.9381,18182052.0],["2013-06-03",7.9381,8.0523,7.7767,7.8476,17866843.0],["2013-06-04",7.8476,7.9145,7.757,7.7885,12695915.0],["2013-06-05",7.7885,7.9893,7.788512229919434,7.8948,13568573.0],["2013-06-06",7.8948,7.9421,7.8357625007629395,7.8358,10209774.0],["2013-06-07",7.8358,8.0287,7.3908,7.5247,23835490.0],["2013-06-13",7.5247,7.524695873260498,7.0719,7.1309,16085286.0],["2013-06-14",7.1309,7.2412,7.0797,7.2097,11833448.0],["2013-06-17",7.2097,7.2766,7.0876,7.1113,10107500.0],["2013-06-18",7.1113,7.2944,7.1112,7.2387,11837070.0],["2013-06-19",7.2387,7.4059,6.944,7.3223,20406445.0],["2013-06-20",7.3223,7.32227897644043,7.0276,7.0635,12948947.0],["2013-06-21",7.0635,7.1829,6.7688,7.0754,12026613.0],["2013-06-24",7.0754,7.1272,6.4383,6.5498,15413119.0],["2013-06-25",6.5498,6.5697,5.9008,6.4304,18775784.0],["2013-06-26",6.4304,6.6096,6.291,6.4901,15630687.0],["2013-06-27",6.4901,6.6374,6.1716,6.2114,13863939.0],["2013-06-28",6.2114,6.6335,6.0999,6.4662,20906613.0],["2013-07-01",6.4662,6.466219425201416,6.2512,6.4383,14733803.0],["2013-07-02",6.4383,6.6016,6.3906,6.5299,13567234.0],["2013-07-03",6.5299,6.5299272537231445,6.3189,6.4105,10832606.0],["2013-07-04",6.4105,6.6135,6.2432,6.514,15348523.0],["2013-07-05",6.514,6.8365,6.514,6.6693,20574071.0],["2013-07-08",6.6693,6.6812,6.3627,6.3906,15243191.0],["2013-07-09",6.3906,6.7131,6.390568733215332,6.514,15024731.0],["2013-07-10",6.514,6.9361,6.4901,6.8724,20937090.0],["2013-07-11",6.8724,7.5612,6.8086,7.4895,46399875.0],["2013-07-12",7.4895,7.5532,7.1351,7.171,30228953.0],["2013-07-15",7.171,7.7483,7.170974254608154,7.4577,30669621.0],["2013-07-16",7.4577,7.5413,7.3064,7.4696,16808399.0],["2013-07-17",7.4696,7.601,7.167,7.2347,18103781.0],["2013-07-18",7.2347,7.2944,7.0714,7.1391,14989693.0],["2013-07-19",7.1391,7.2626,6.8166,6.8246,18396879.0],["2013-07-22",6.8246,6.9998,6.737,6.952,11597873.0],["2013-07-23",6.952,7.378,6.951983451843262,7.2347,20233036.0],["2013-07-24",7.2347,7.234682083129883,6.9918,7.1511,14738177.0],["2013-07-25",7.1511,7.3939,7.1312,7.155,16266068.0],["2013-07-26",7.155,7.1550493240356445,6.94,7.0157,11267290.0],["2013-07-29",7.0157,7.015690326690674,6.737,6.7768,11888437.0],["2013-07-30",6.7768,7.0874,6.729,6.9281,13554167.0],["2013-07-31",6.9281,7.1113,6.8883,6.9082,10922303.0],["2013-08-01",6.9082,7.155,6.9081854820251465,7.1192,12580473.0],["2013-08-02",7.1192,7.2466,7.0515,7.0675,10167540.0],["2013-08-05",7.0675,7.2466,7.0475,7.167,9239829.0],["2013-08-06",7.167,7.2705,7.0794,7.2148,11690555.0],["2013-08-07",7.2148,7.3621,7.0913,7.1073,15625222.0],["2013-08-08",7.1073,7.159,6.9799,7.0316,9184653.0],["2013-08-09",7.0316,7.163,6.9998,7.1112,10293403.0],["2013-08-12",7.1112,7.3661,7.1073,7.3541,22095309.0],["2013-08-13",7.3541,7.39,7.2546,7.3422,12518482.0],["2013-08-14",7.3422,7.5054,7.2466,7.2745,17212279.0],["2013-08-15",7.2745,7.3422,7.0993,7.1112,11930331.0],["2013-08-16",7.1112,7.7563,6.9918,7.1869,32511454.0],["2013-08-19",7.1869,7.186901569366455,6.8325,6.948,22997169.0],["2013-08-20",6.948,7.0475,6.8684,6.8962,12283243.0],["2013-08-21",6.8962,7.0077,6.8883,6.9599,8577552.0],["2013-08-22",6.9599,7.0117,6.8883,6.8962,8333398.0],["2013-08-23",6.8962,6.9759,6.729,6.8086,10632200.0],["2013-08-26",6.8086,7.2068,6.808643817901611,7.1869,21220748.0],["2013-08-27",7.1869,7.3183,7.1113,7.2347,16345783.0],["2013-08-28",7.2347,7.234682083129883,7.0077,7.1272,14115935.0],["2013-08-29",7.1272,7.3422,7.0794,7.1351,18087739.0],["2013-08-30",7.1351,7.2426,6.9321,6.9719,26337850.0],["2013-09-02",6.9719,7.0834,6.8485,7.0276,14331564.0],["2013-09-03",7.0276,7.027634620666504,6.3269,6.3866,187150426.0],["2013-09-04",6.3866,6.4503,6.2432,6.3348,77345495.0],["2013-09-05",6.3348,6.3746,6.2194,6.2632,50685990.0],["2013-09-06",6.2632,6.3468,6.2432,6.295,36601810.0],["2013-09-09",6.295,6.6972,6.295010089874268,6.518,120822723.0],["2013-09-10",6.518,6.6016,6.4304,6.6016,81562326.0],["2013-09-11",6.6016,6.8843,6.601597309112549,6.6852,112808497.0],["2013-09-12",6.6852,6.8684,6.6374,6.725,78241875.0],["2013-09-13",6.725,6.7569,6.5737,6.6056,50453280.0],["2013-09-16",6.6056,6.7011,6.51,6.5299,39900977.0],["2013-09-17",6.5299,6.5618,6.3985,6.4105,36117996.0],["2013-09-18",6.4105,6.4782,6.3348,6.4344,24695966.0],["2013-09-23",6.4344,6.5459,6.3985,6.5379,25316737.0],["2013-09-24",6.5379,6.537891864776611,6.291,6.3468,46914531.0],["2013-09-25",6.3468,6.4184,6.2632,6.287,29252423.0],["2013-09-26",6.287,6.3109,6.1158,6.1158,31074812.0],["2013-09-27",6.1158,6.1994,6.072,6.1835,22014806.0],["2013-09-30",6.1835,6.1994,6.1278,6.1517,16523511.0],["2013-10-08",6.1517,6.287,6.076,6.2552,22733564.0],["2013-10-09",6.2552,6.3348,6.1995,6.3189,21517031.0],["2013-10-10",6.3189,6.3308,6.1557,6.1875,21991818.0],["2013-10-11",6.1875,6.3508,6.18750524520874,6.3269,25612277.0],["2013-10-14",6.3269,6.3547,6.2831,6.3229,18598451.0],["2013-10-15",6.3229,6.4304,6.295,6.3508,22107656.0],["2013-10-16",6.3508,6.350752830505371,6.1238,6.1596,21250156.0],["2013-10-17",6.1596,6.3229,6.159633159637451,6.2273,19621620.0],["2013-10-18",6.2273,6.4463,6.1955,6.3428,37707012.0],["2013-10-21",6.3428,6.4184,6.287,6.3985,33059365.0],["2013-10-22",6.3985,6.4105,6.2751,6.287,24541851.0],["2013-10-23",6.287,6.4463,6.2751,6.3229,25488153.0],["2013-10-24",6.3229,6.3348,6.1994,6.2154,20165972.0],["2013-10-25",6.2154,6.3269,6.1875,6.2154,19208753.0],["2013-10-28",6.2154,6.2751,6.1676,6.2154,12461473.0],["2013-10-29",6.2154,6.4025,6.08,6.2671,36889072.0],["2013-10-30",6.2671,6.3269,6.1955,6.303,28356964.0],["2013-10-31",6.303,6.3707,6.2472,6.291,23051205.0],["2013-11-01",6.291,6.3627,6.2154,6.3308,25678344.0],["2013-11-04",6.3308,6.3906,6.2393,6.2432,19581301.0],["2013-11-05",6.2432,6.243247985839844,6.0442,6.1795,25835469.0],["2013-11-06",6.1795,6.1835,6.0521,6.0561,21057966.0],["2013-11-07",6.0561,6.056108474731445,5.9287,5.9486,22872812.0],["2013-11-08",5.9486,5.9884,5.7535,5.7654,20089643.0],["2013-11-11",5.7654,5.8092,5.7336,5.7774,13258879.0],["2013-11-12",5.7774,5.8849,5.777392864227295,5.865,13096898.0],["2013-11-13",5.865,5.864989280700684,5.6619,5.6619,14715566.0],["2013-11-14",5.6619,5.7097,5.5982,5.6978,12140852.0],["2013-11-15",5.6978,6.1716,5.697760105133057,5.9844,43643429.0],["2013-11-18",5.9844,6.291,5.9725,6.2512,57415058.0],["2013-11-19",6.2512,6.251211166381836,6.1039,6.1437,30162792.0],["2013-11-20",6.1437,6.2432,6.1158,6.1716,19861059.0],["2013-11-21",6.1716,6.2592,6.0203,6.2233,39380374.0],["2013-11-22",6.2233,6.3269,6.1915,6.2114,33839346.0],["2013-11-25",6.2114,6.299,6.0561,6.1278,26128840.0],["2013-11-26",6.1278,6.291,6.0919,6.1517,26117908.0],["2013-11-27",6.1517,6.4463,6.1397,6.4105,69930160.0],["2013-11-28",6.4105,6.506,6.3388,6.3667,43980141.0],["2013-11-29",6.3667,6.4264,6.3149,6.3587,27332797.0],["2013-12-02",6.3587,6.8086,6.358715534210205,6.5299,125868911.0],["2013-12-03",6.5299,6.5618,6.3826,6.5021,52174931.0],["2013-12-04",6.5021,6.6255,6.4503,6.522,62808478.0],["2013-12-05",6.522,6.6135,6.4861,6.5379,42265641.0],["2013-12-06",6.5379,6.537891864776611,6.3348,6.3707,51529769.0],["2013-12-09",6.3707,6.4702,6.3508,6.3707,29316416.0],["2013-12-10",6.3707,6.4224,6.3348,6.3985,22098003.0],["2013-12-11",6.3985,6.398531913757324,6.2154,6.2512,27477698.0],["2013-12-12",6.2512,6.3109,6.1915,6.2552,20974605.0],["2013-12-13",6.2552,6.3468,6.1835,6.291,16557249.0],["2013-12-16",6.291,6.3786,6.195468902587891,6.1955,20883034.0],["2013-12-17",6.1955,6.291,6.1716,6.1955,15739385.0],["2013-12-18",6.1955,6.307,6.195468902587891,6.299,25099354.0],["2013-12-19",6.299,6.3587,6.2034,6.2273,27441014.0],["2013-12-20",6.2273,6.2512,6.079998970031738,6.08,21214453.0],["2013-12-23",6.08,6.1039,5.8968,6.0123,16544991.0],["2013-12-24",6.0123,6.1158,5.9765,6.0243,13999476.0],["2013-12-25",6.0243,6.1397,6.0163,6.1119,13263546.0],["2013-12-26",6.1119,6.1119,5.9765,5.9805,12371421.0],["2013-12-27",5.9805,6.1517,5.980457305908203,6.1238,17232020.0],["2013-12-30",6.1238,6.1994,6.1198,6.1477,13891307.0],["2013-12-31",6.1477,6.3468,6.1198,6.299,26671285.0],["2014-01-02",6.299,6.3348,6.2592,6.3229,17767637.0],["2014-01-03",6.3229,6.322880744934082,6.1915,6.2393,16238216.0],["2014-01-06",6.2393,6.239266872406006,5.9725,6.1079,17956326.0],["2014-01-07",6.1079,6.1437,6.0442,6.1318,13890305.0],["2014-01-08",6.1318,6.299,6.1119,6.2273,20146038.0],["2014-01-09",6.2273,6.3109,6.1158,6.1158,21832918.0],["2014-01-10",6.1158,6.2114,6.0481,6.1198,18130237.0],["2014-01-13",6.1198,6.1636,6.0043,6.0282,15646171.0],["2014-01-14",6.0282,6.1357,6.0203,6.1079,10467801.0],["2014-01-15",6.1079,6.1596,5.9805,6.076,18591611.0],["2014-01-16",6.076,6.1557,6.0282,6.084,16624010.0],["2014-01-17",6.084,6.083981513977051,5.9605,6.0004,16585780.0],["2014-01-20",6.0004,6.084,5.9685,6.0083,12933205.0],["2014-01-21",6.0083,6.1995,6.008330345153809,6.1278,21002619.0],["2014-01-22",6.1278,6.287,6.1039,6.2632,28123197.0],["2014-01-23",6.2632,6.2791,6.1676,6.2034,30847073.0],["2014-01-24",6.2034,6.3109,6.1835,6.2751,27913088.0],["2014-01-27",6.2751,6.275100231170654,6.1517,6.1596,19598517.0],["2014-01-28",6.1596,6.2592,6.159633159637451,6.1994,15341131.0],["2014-01-29",6.1994,6.3946,6.199449062347412,6.3786,33418686.0],["2014-01-30",6.3786,6.5339,6.3149,6.3547,40342270.0],["2014-02-07",6.3547,6.4821,6.2552,6.4662,35836080.0],["2014-02-10",6.4662,6.6255,6.466219425201416,6.5618,42078625.0],["2014-02-11",6.5618,6.6414,6.4702,6.518,46693933.0],["2014-02-12",6.518,6.5976,6.4423,6.4702,35201489.0],["2014-02-13",6.4702,6.5419,6.3786,6.4025,29333496.0],["2014-02-14",6.4025,6.4662,6.3866,6.4423,23261647.0],["2014-02-17",6.4423,6.4981,6.4184,6.4463,33814877.0],["2014-02-18",6.4463,6.4662,6.1875,6.2034,51936801.0],["2014-02-19",6.2034,6.2791,6.0919,6.2313,36559488.0],["2014-02-20",6.2313,6.307,6.0442,6.0521,35323343.0],["2014-02-21",6.0521,6.052127361297607,5.8371,5.8968,35238249.0],["2014-02-24",5.8968,5.896842956542969,5.8053,5.861,23574954.0],["2014-02-25",5.861,5.9168,5.7017,5.7256,27006767.0],["2014-02-26",5.7256,5.7854,5.642,5.7336,19797075.0],["2014-02-27",5.7336,5.8371,5.6699,5.7256,33061970.0],["2014-02-28",5.7256,5.9605,5.6818,5.9207,35877178.0],["2014-03-03",5.9207,5.9207329750061035,5.8013,5.8411,24794497.0],["2014-03-04",5.8411,5.9128,5.7854,5.8491,17454874.0],["2014-03-05",5.8491,5.8769,5.7455,5.7535,14436659.0],["2014-03-06",5.7535,5.8212,5.6261,5.7893,23299267.0],["2014-03-07",5.7893,5.861,5.6898,5.7017,18431227.0],["2014-03-10",5.7017,5.701741695404053,5.494695663452148,5.4947,24344729.0],["2014-03-11",5.4947,5.5345,5.423,5.4947,13014282.0],["2014-03-12",5.4947,5.526547908782959,5.4151,5.5265,15680717.0],["2014-03-13",5.5265,5.7654,5.526547908782959,5.7017,30694481.0],["2014-03-14",5.7017,6.2671,5.701741695404053,6.1039,105625356.0],["2014-03-17",6.1039,6.1795,6.0402,6.1318,47160685.0],["2014-03-18",6.1318,6.1397,5.9844,6.0043,37855664.0],["2014-03-19",6.0043,6.072,5.9566,5.9964,31353515.0],["2014-03-20",5.9964,6.0481,5.7694,5.7734,38387625.0],["2014-03-21",5.7734,6.3508,5.7017,6.3508,121517318.0],["2014-03-24",6.3508,6.5379,6.2632,6.4105,123420700.0],["2014-03-25",6.4105,6.4702,6.2751,6.3308,70861924.0],["2014-03-26",6.3308,6.4901,6.3269,6.3906,50504647.0],["2014-03-27",6.3906,6.6215,6.299,6.3149,88418609.0],["2014-03-28",6.3149,6.4025,6.1397,6.1994,66708690.0],["2014-03-31",6.1994,6.3189,6.1278,6.291,40061553.0],["2014-04-01",6.291,6.3587,6.2074,6.287,34516773.0],["2014-04-02",6.287,6.4264,6.2632,6.4145,54085426.0],["2014-04-03",6.4145,6.5618,6.2671,6.2671,65713262.0],["2014-04-04",6.2671,6.4025,6.1994,6.3985,41618458.0],["2014-04-08",6.3985,6.5936,6.3109,6.506,73437853.0],["2014-04-09",6.506,6.6135,6.4423,6.5419,53415960.0],["2014-04-10",6.5419,6.7967,6.4423,6.6534,108172408.0],["2014-04-11",6.6534,6.653360366821289,6.4901,6.5021,62043892.0],["2014-04-14",6.5021,6.5419,6.4383,6.4782,33974649.0],["2014-04-15",6.4782,6.4941,6.2632,6.2831,51534647.0],["2014-04-16",6.2831,6.4752,6.227,6.3231,41849097.0],["2014-04-17",6.3231,6.3551,6.139,6.243,40803626.0],["2014-04-18",6.243,6.3471,6.139,6.243,26320955.0],["2014-04-21",6.243,6.3071,6.0029,6.0109,39032637.0],["2014-04-22",6.0109,6.059,5.8829,6.059,35489025.0],["2014-04-23",6.059,6.058953762054443,5.8669,5.9229,28896618.0],["2014-04-24",5.9229,5.9789,5.842850208282471,5.8429,29898317.0],["2014-04-25",5.8429,6.131,5.7948,5.9149,40203270.0],["2014-04-28",5.9149,5.9709,5.8188,5.9069,29695791.0],["2014-04-29",5.9069,6.075,5.8428,6.059,35651471.0],["2014-04-30",6.059,6.058953762054443,5.9149,5.9789,25909768.0],["2014-05-05",5.9789,6.059,5.8428,6.0349,21445480.0],["2014-05-06",6.0349,6.083,5.9389,5.9629,22772512.0],["2014-05-07",5.9629,6.059,5.9309,5.9549,21758224.0],["2014-05-08",5.9549,6.163,5.8909,5.9869,32808058.0],["2014-05-09",5.9869,6.051,5.9149,5.9869,25075244.0],["2014-05-12",5.9869,6.5872,5.9869208335876465,6.4111,102050843.0],["2014-05-13",6.4111,6.4351,6.243,6.3631,50020819.0],["2014-05-14",6.3631,6.4511,6.2911,6.3231,38056149.0],["2014-05-15",6.3231,6.323083877563477,6.107,6.139,39661228.0],["2014-05-16",6.139,6.2751,6.091,6.163,31056030.0],["2014-05-19",6.163,6.163005352020264,5.9549,5.9709,28163411.0],["2014-05-20",5.9709,6.059,5.9309,5.9709,17878166.0],["2014-05-21",5.9709,6.075,5.9069,6.059,22211150.0],["2014-05-22",6.059,6.139,5.9789,5.9869,23669796.0],["2014-05-23",5.9869,6.0429463386535645,5.9709,6.0429,16401105.0],["2014-05-26",6.0429,6.075,5.9869,6.0349,16448547.0],["2014-05-27",6.0349,6.0429,5.9549,5.9629,13759984.0],["2014-05-28",5.9629,6.115,5.9389,6.075,29404760.0],["2014-05-29",6.075,6.074963092803955,5.92288875579834,5.9229,23609870.0],["2014-05-30",5.9229,6.0189,5.9069,5.9549,16424265.0],["2014-06-03",5.9549,6.0029,5.898876667022705,5.8989,16802129.0],["2014-06-04",5.8989,5.8989,5.8028,5.8188,16267217.0],["2014-06-05",5.8188,5.8829,5.8028,5.8749,12619346.0],["2014-06-06",5.8749,5.8749,5.7948,5.8028,10641197.0],["2014-06-09",5.8028,5.8989,5.7868,5.8108,12956734.0],["2014-06-10",5.8108,5.9469,5.8028,5.9229,24755654.0],["2014-06-11",5.9229,5.92288875579834,5.8428,5.8749,14317205.0],["2014-06-12",5.8749,5.9309,5.8589,5.8749,11274959.0],["2014-06-13",5.8749,5.9869,5.8589,5.9309,22207862.0],["2014-06-16",5.9309,5.9869,5.8829,5.9389,20928301.0],["2014-06-17",5.9389,5.938896656036377,5.842850208282471,5.8429,14648948.0],["2014-06-18",5.8429,5.8669,5.7788,5.7868,14650302.0],["2014-06-19",5.7868,5.8268,5.5227,5.5307,22351771.0],["2014-06-20",5.5307,5.6428,5.530696392059326,5.6027,13061336.0],["2014-06-23",5.6027,5.6588,5.5947,5.6027,8672329.0],["2014-06-24",5.6027,5.6428,5.5947,5.6347,7960079.0],["2014-06-25",5.6347,5.634747505187988,5.5467,5.5787,9552644.0],["2014-06-26",5.5787,5.6828,5.578720569610596,5.6588,13799977.0],["2014-06-27",5.6588,5.6908,5.6187,5.6428,12839944.0],["2014-06-30",5.6428,5.8028,5.642752170562744,5.7388,22976254.0],["2014-07-01",5.7388,5.7708,5.7148,5.7308,13549163.0],["2014-07-02",5.7308,5.8108,5.730794906616211,5.7788,13687191.0],["2014-07-03",5.7788,5.8028,5.7388,5.7548,14241627.0],["2014-07-04",5.7548,5.7788,5.6988,5.7228,11550747.0],["2014-07-07",5.7228,5.7788,5.6988,5.7228,10602725.0],["2014-07-08",5.7228,5.7468,5.6908,5.7068,10225181.0],["2014-07-09",5.7068,5.7388,5.6027,5.6107,16714801.0],["2014-07-10",5.6107,5.6508,5.5867,5.6107,13446510.0],["2014-07-11",5.6107,5.6828,5.5867,5.6508,13095787.0],["2014-07-14",5.6508,5.7308,5.650754928588867,5.7308,19205935.0],["2014-07-15",5.7308,5.7308,5.6828,5.7148,13578340.0],["2014-07-16",5.7148,5.7708,5.6908,5.6988,15824517.0],["2014-07-17",5.6988,5.7068,5.6187,5.6588,11548665.0],["2014-07-18",5.6588,5.7468,5.6267,5.6908,14911127.0],["2014-07-21",5.6908,5.7068,5.6267,5.6347,9135965.0],["2014-07-22",5.6347,5.7548,5.6187,5.7228,19086490.0],["2014-07-23",5.7228,5.8028,5.6988,5.7388,26232363.0],["2014-07-24",5.7388,6.083,5.73879861831665,6.0029,84230792.0],["2014-07-25",6.0029,6.123,5.9229,6.051,49790670.0],["2014-07-28",6.051,6.6592,6.050950050354004,6.5792,196066485.0],["2014-07-29",6.5792,6.6673,6.4431,6.5872,123469470.0],["2014-07-30",6.5872,6.7073,6.5072,6.6112,89782399.0],["2014-07-31",6.6112,6.7073,6.5072,6.7073,69620558.0],["2014-08-01",6.7073,6.7553,6.4431,6.4992,78413188.0],["2014-08-04",6.4992,6.7233,6.499168872833252,6.7073,79988585.0],["2014-08-05",6.7073,7.0835,6.6913,6.8593,96552921.0],["2014-08-06",6.8593,6.9234,6.6512,6.8033,73179843.0],["2014-08-07",6.8033,6.8433,6.5872,6.5952,52488220.0],["2014-08-08",6.5952,6.6673,6.5232,6.5712,42729815.0],["2014-08-11",6.5712,6.8033,6.5712,6.7553,57088729.0],["2014-08-12",6.7553,6.7633,6.6512,6.7153,37973845.0],["2014-08-13",6.7153,6.8353,6.6512,6.8033,50974279.0],["2014-08-14",6.8033,6.8353,6.6032,6.6192,44016245.0],["2014-08-15",6.6192,6.9394,6.5952,6.8754,82241282.0],["2014-08-18",6.8754,7.3076,6.8753533363342285,7.0755,88536413.0],["2014-08-19",7.0755,7.075451850891113,6.8674,6.9714,55661246.0],["2014-08-20",6.9714,7.2595,6.9554,7.0674,68720195.0],["2014-08-21",7.0674,7.0915,6.8593,6.9554,47409373.0],["2014-08-22",6.9554,7.0114,6.8513,6.9954,34144397.0],["2014-08-25",6.9954,7.0274,6.8193,6.8193,34206622.0],["2014-08-26",6.8193,6.8353,6.5632,6.6112,46058612.0],["2014-08-27",6.6112,6.7393,6.6112,6.6432,23980815.0],["2014-08-28",6.6432,6.7633,6.6112,6.6512,27911959.0],["2014-08-29",6.6512,6.7633,6.6352,6.7553,22853399.0],["2014-09-01",6.7553,6.8273,6.7153,6.7713,33411519.0],["2014-09-02",6.7713,7.0594,6.7313,7.0034,69145098.0],["2014-09-03",7.0034,7.0835,6.8994,6.9794,56945259.0],["2014-09-04",6.9794,7.1155,6.9634,7.0995,60742595.0],["2014-09-05",7.0995,7.2595,7.0674,7.1715,69324873.0],["2014-09-09",7.1715,7.2355,7.0594,7.0755,42663387.0],["2014-09-10",7.0755,7.075451850891113,6.9474,7.0274,34892085.0],["2014-09-11",7.0274,7.2515,6.9714,7.0674,58934504.0],["2014-09-12",7.0674,7.0835,6.9714,7.0514,35798188.0],["2014-09-15",7.0514,7.1555,6.9954,7.1075,50631808.0],["2014-09-16",7.1075,7.1715,6.7793,6.7873,61376210.0],["2014-09-17",6.7873,6.8674,6.7073,6.8193,36992646.0],["2014-09-18",6.8193,7.0114,6.7473,6.8914,39498014.0],["2014-09-19",6.8914,6.9634,6.8433,6.9154,36569822.0],["2014-09-22",6.9154,7.1075,6.8433,6.9314,52473018.0],["2014-09-23",6.9314,7.1635,6.9074,7.1235,77712912.0],["2014-09-24",7.1235,7.8038,7.0594,7.6437,148567921.0],["2014-09-25",7.6437,7.7398,7.4516,7.5077,120682674.0],["2014-09-26",7.5077,7.5877,7.3636,7.4917,55379700.0],["2014-09-29",7.4917,7.9079,7.4916534423828125,7.7158,78493835.0],["2014-09-30",7.7158,7.8358,7.6357,7.7158,51120399.0],["2014-10-08",7.7158,7.7798,7.6037,7.6998,49759397.0],["2014-10-09",7.6998,7.7398,7.4756,7.5557,50268765.0],["2014-10-10",7.5557,7.6837,7.4917,7.5477,46398491.0],["2014-10-13",7.5477,7.5476813316345215,7.3556,7.4436,39089219.0],["2014-10-14",7.4436,7.5717,7.3716,7.4356,37951610.0],["2014-10-15",7.4356,7.7958,7.435625076293945,7.6998,75280930.0],["2014-10-16",7.6998,8.26,7.6277,7.8038,123500014.0],["2014-10-17",7.8038,8.3801,7.7798,8.268,164176217.0],["2014-10-20",8.268,8.3081,8.0919,8.18,90218069.0],["2014-10-21",8.18,8.4441,8.0759,8.0919,99331552.0],["2014-10-22",8.0919,8.204,7.9239,7.9399,63760061.0],["2014-10-23",7.9399,8.0919,7.8678,8.0439,58126606.0],["2014-10-24",8.0439,8.148,7.8518,7.8918,49114826.0],["2014-10-27",7.8918,7.891849040985107,7.3876,7.4116,75694544.0],["2014-10-28",7.4116,7.8678,7.411614894866943,7.7878,67438867.0],["2014-10-29",7.7878,8.3401,7.7558,8.132,106291536.0],["2014-10-30",8.132,8.276,8.0359,8.18,79406729.0],["2014-10-31",8.18,8.5642,8.172,8.3801,114881218.0],["2014-11-03",8.3801,8.5402,8.164,8.26,108278729.0],["2014-11-04",8.26,8.3481,8.14,8.22,59101162.0],["2014-11-05",8.22,8.6362,8.132,8.4761,100478553.0],["2014-11-06",8.4761,8.5242,8.268,8.4921,64840217.0],["2014-11-07",8.4921,9.1485,8.492143630981445,8.7563,151891481.0],["2014-11-10",8.7563,9.3245,8.7243,9.2445,144259556.0],["2014-11-11",9.2445,9.8128,8.9244,9.1244,166680983.0],["2014-11-12",9.1244,10.0369,8.9804,10.0369,182560943.0],["2014-11-13",10.0369,10.5011,9.7488,9.8608,222075320.0],["2014-11-14",9.8608,9.9969,9.5487,9.7808,104396500.0],["2014-11-17",9.7808,10.0289,9.2365,9.5326,109285133.0],["2014-11-18",9.5326,9.7408,9.4526,9.5487,68220065.0],["2014-11-19",9.5487,9.6447,9.3726,9.4206,61878024.0],["2014-11-20",9.4206,9.7087,9.3005,9.6127,73066031.0],["2014-11-21",9.6127,10.5491,9.5326,10.3811,135946772.0],["2014-11-24",10.3811,11.2535,10.381063461303711,10.9253,187512676.0],["2014-11-25",10.9253,10.9734,10.6852,10.7813,93064301.0],["2014-11-26",10.7813,11.4456,10.781258583068848,11.1094,127989683.0],["2014-11-27",11.1094,11.9738,10.8613,11.7978,169889314.0],["2014-11-28",11.7978,12.0779,11.3655,11.6297,142818126.0],["2014-12-01",11.6297,12.1579,11.3735,11.6697,125239123.0],["2014-12-02",11.6697,12.7742,11.3735,12.6142,166415965.0],["2014-12-03",12.6142,13.5986,12.326,12.7262,190981657.0],["2014-12-04",12.7262,13.99882698059082,12.4861,13.9988,185635848.0],["2014-12-05",13.9988,15.3995,13.6066,15.3915,263560487.0],["2014-12-08",15.3915,16.9283,14.6712,16.7602,216491559.0],["2014-12-09",16.7602,18.3129,15.087358474731445,15.0874,256889720.0],["2014-12-10",15.0874,15.6877,13.6226,14.8152,197110975.0],["2014-12-11",14.8152,14.815224647521973,13.7267,13.8708,137802796.0],["2014-12-12",13.8708,14.8632,13.7827,14.351,141483375.0],["2014-12-15",14.351,14.8552,14.0388,14.8072,92413645.0],["2014-12-16",14.8072,16.28794288635254,14.7672,16.2879,174888545.0],["2014-12-17",16.2879,17.3204,15.5916,16.6961,186804500.0],["2014-12-18",16.6961,16.696138381958008,15.1434,15.1754,114475203.0],["2014-12-19",15.1754,15.5996,14.263,15.0874,99656627.0],["2014-12-22",15.0874,15.3835,14.1669,14.9993,96371777.0],["2014-12-23",14.9993,15.3515,14.7112,14.7272,83434076.0],["2014-12-24",14.7272,15.0954,13.4466,13.6867,104118357.0],["2014-12-25",13.6867,14.4791,13.5106,14.2309,85309170.0],["2014-12-26",14.2309,15.65563678741455,14.1749,15.6556,154933335.0],["2014-12-29",15.6556,16.0398,14.8392,15.0233,123479650.0],["2014-12-30",15.0233,15.5916,14.5671,15.1914,94713829.0],["2014-12-31",15.1914,16.7122,15.0553,15.9918,195254988.0],["2015-01-05",15.9918,15.991799354553223,15.1274,15.7037,138001915.0],["2015-01-06",15.7037,15.8317,14.8713,15.3515,104797645.0],["2015-01-07",15.3515,16.2799,15.2154,15.5916,124605326.0],["2015-01-08",15.5916,15.7037,14.8072,14.8953,89093960.0],["2015-01-09",14.8953,15.4235,14.6551,14.7912,82617583.0],["2015-01-12",14.7912,15.1994,14.439,14.7592,60754566.0],["2015-01-13",14.7592,14.8072,14.255,14.351,50552733.0],["2015-01-14",14.351,14.6151,14.271,14.5271,45449983.0],["2015-01-15",14.5271,15.0393,14.351,15.0233,66560153.0],["2015-01-16",15.0233,15.1114,14.6471,14.7912,59630080.0],["2015-01-19",14.7912,14.791213989257812,13.310491561889648,13.3105,79073367.0],["2015-01-20",13.3105,13.6707,12.8303,13.5266,110444059.0],["2015-01-21",13.5266,14.5991,13.52659797668457,14.319,147706489.0],["2015-01-22",14.319,14.318984985351562,13.8868,14.1749,80984760.0],["2015-01-23",14.1749,14.7832,14.0949,14.2469,96878636.0],["2015-01-26",14.2469,14.246946334838867,13.8468,14.0388,52338895.0],["2015-01-27",14.0388,14.1429,13.5506,13.8307,57211045.0],["2015-01-28",13.8307,14.0629,13.6787,13.7347,52534296.0],["2015-01-29",13.7347,13.734699249267578,13.2224,13.3105,57789942.0],["2015-01-30",13.3105,13.5426,13.1904,13.2144,46005607.0],["2015-02-02",13.2144,13.214445114135742,12.4861,12.6061,55884164.0],["2015-02-03",12.6061,13.1424,12.606147766113281,13.0864,52323743.0],["2015-02-04",13.0864,13.3505,12.846263885498047,12.8463,46042319.0],["2015-02-05",12.8463,13.2865,12.6702,12.7182,59906598.0],["2015-02-06",12.7182,12.8623,12.4461,12.5661,46844521.0],["2015-02-09",12.5661,13.4866,12.5581,13.2465,77117595.0],["2015-02-10",13.2465,14.0068,13.2144,13.7587,90508007.0],["2015-02-11",13.7587,13.7907,13.4866,13.7187,43963768.0],["2015-02-12",13.7187,13.7267,13.4706,13.5986,29364229.0],["2015-02-13",13.5986,13.8307,13.5666,13.5746,46172848.0],["2015-02-16",13.5746,13.7427,13.4866,13.6867,36201986.0],["2015-02-17",13.6867,14.0068,13.686676025390625,13.8468,43799686.0],["2015-02-25",13.8468,13.8468,13.846755027770996,13.8468,0.0],["2015-02-26",13.8468,14.2069,13.3505,14.0949,71638408.0],["2015-02-27",14.0949,14.383,14.0068,14.1269,63688311.0],["2015-03-02",14.1269,15.5436,14.1268892288208,15.2875,189685212.0],["2015-03-03",15.2875,15.287458419799805,14.391,14.5591,129620316.0],["2015-03-04",14.5591,14.8713,14.271,14.415,84606495.0],["2015-03-05",14.415,14.8232,14.1989,14.5751,81771585.0],["2015-03-06",14.5751,14.9673,14.5111,14.5831,74749181.0],["2015-03-09",14.5831,14.583113670349121,13.4466,13.9668,100836261.0],["2015-03-10",13.9668,14.359,13.7507,14.0709,64905069.0],["2015-03-11",14.0709,14.399,13.9428,14.1109,49638980.0],["2015-03-12",14.1109,14.7192,14.0709,14.6471,71110485.0],["2015-03-13",14.6471,15.0153,14.423,14.5751,66581728.0],["2015-03-16",14.5751,15.0393,14.447,14.8953,67703315.0],["2015-03-17",14.8953,15.4715,14.895262718200684,15.3195,109304675.0],["2015-03-18",15.3195,15.5276,15.1034,15.4315,109775568.0],["2015-03-19",15.4315,15.43152141571045,15.1274,15.2234,78263876.0],["2015-03-20",15.2234,16.6881,15.1274,15.9918,147094201.0],["2015-03-23",15.9918,16.328,15.7757,16.1679,104517352.0],["2015-03-24",16.1679,16.32,15.4475,15.7917,94272203.0],["2015-03-25",15.7917,17.2244,15.7677,16.368,157289160.0],["2015-03-26",16.368,16.6321,15.7757,16.1119,92516372.0],["2015-03-27",16.1119,16.6081,16.0558,16.1839,69247840.0],["2015-03-30",16.1839,17.0803,16.1679,16.7922,99307848.0],["2015-03-31",16.7922,17.8887,16.5761,16.6721,123373796.0],["2015-04-01",16.6721,17.7687,16.67213249206543,17.5526,112410256.0],["2015-04-02",17.5526,17.9768,16.9923,17.4645,97316227.0],["2015-04-03",17.4645,18.2009,17.2564,18.1529,120288333.0],["2015-04-07",18.1529,18.6091,17.9367,18.3529,108605920.0],["2015-04-08",18.3529,20.1298,18.1849,19.7376,152456510.0],["2015-04-09",19.7376,21.5065,19.6736,20.0178,171436245.0],["2015-04-10",20.0178,21.2744,19.7696,21.1703,126514399.0],["2015-04-13",21.1703,21.5705,20.41,21.3624,115736161.0],["2015-04-14",21.3624,21.8987,20.41,21.2904,132332532.0],["2015-04-15",21.2904,21.290382385253906,19.7696,19.8257,93416244.0],["2015-04-16",19.8257,20.2099,19.0253,19.7776,80960930.0],["2015-04-17",19.7776,20.6181,19.5295,19.8177,96573000.0],["2015-04-20",19.8177,19.8897,18.529,18.6331,101144615.0],["2015-04-21",18.6331,20.2099,18.6091,19.9777,104580532.0],["2015-04-22",19.9777,21.4345,19.9297,21.1543,129444797.0],["2015-04-23",21.1543,22.2989,20.8102,21.3464,138183616.0],["2015-04-24",21.3464,21.346410751342773,20.2099,20.6501,103985637.0],["2015-04-27",20.6501,21.1063,20.3939,20.6581,79841654.0],["2015-04-28",20.6581,20.8342,19.9857,20.1378,87215787.0],["2015-04-29",20.1378,20.442,19.6896,20.1618,57400392.0],["2015-04-30",20.1618,20.466,19.6736,19.6816,54853776.0],["2015-05-04",19.6816,19.7937,19.2094,19.3694,49192392.0],["2015-05-05",19.3694,19.36944580078125,19.3694,19.3694,0.0],["2015-05-06",19.3694,19.8177,18.449,18.7131,76580895.0],["2015-05-07",18.7131,19.2094,18.409,18.9052,58267205.0],["2015-05-08",18.9052,19.4335,18.513,18.9212,55226807.0],["2015-05-11",18.9212,19.4815,18.8172,19.4415,69719998.0],["2015-05-12",19.4415,20.3779,19.2174,19.8897,89426534.0],["2015-05-13",19.8897,19.88970184326172,19.0573,19.2174,59572308.0],["2015-05-14",19.2174,19.4975,18.8092,18.9372,51141200.0],["2015-05-15",18.9372,18.937238693237305,18.1769,18.2489,51754652.0],["2015-05-18",18.2489,18.2889,17.8727,17.9287,42085633.0],["2015-05-19",17.9287,19.7216,17.928741455078125,19.6256,120933915.0],["2015-05-20",19.6256,19.625572204589844,18.9693,19.1373,76362921.0],["2015-05-21",19.1373,19.3935,18.9692,19.3054,49589774.0],["2015-05-22",19.3054,20.3699,19.3054141998291,19.8817,99556944.0],["2015-05-25",19.8817,20.8742,19.7696,20.498,101188521.0],["2015-05-26",20.498,21.0743,20.0258,20.8982,113321776.0],["2015-05-27",20.8982,21.1703,20.57,20.6901,85804161.0],["2015-05-28",20.6901,20.69009017944336,18.625083923339844,18.6251,104151001.0],["2015-05-29",18.6251,19.0013,18.1288,18.5691,71581942.0],["2015-06-01",18.5691,19.8497,18.433,19.5295,72299662.0],["2015-06-02",19.5295,19.7616,19.1373,19.5775,57110297.0],["2015-06-03",19.5775,20.0108,19.3609,19.6177,60959651.0],["2015-06-04",19.6177,20.3478,18.9838,20.0911,97496023.0],["2015-06-05",20.0911,20.8613,19.738,20.1954,99724717.0],["2015-06-08",20.1954,21.2946,19.9868,21.2705,146601513.0],["2015-06-09",21.2705,21.5433,20.3879,20.6848,97398620.0],["2015-06-10",20.6848,20.8212,20.2676,20.404,65559041.0],["2015-06-11",20.404,20.40397834777832,19.9386,20.1793,62793388.0],["2015-06-12",20.1793,20.6206,20.1392,20.2676,64478262.0],["2015-06-15",20.2676,20.6928,19.5053,19.5374,71680516.0],["2015-06-16",19.5374,19.9787,19.0239,19.2967,54419310.0],["2015-06-17",19.2967,19.5856,18.6227,19.5775,51399283.0],["2015-06-18",19.5775,19.577547073364258,18.5826,18.5906,45448769.0],["2015-06-19",18.5906,18.9196,17.1705,17.2507,53810555.0],["2015-06-23",17.2507,18.0049,16.5286,17.9167,49386090.0],["2015-06-24",17.9167,18.1092,17.4593,17.9327,48500706.0],["2015-06-25",17.9327,18.358,17.1544,17.3951,52089979.0],["2015-06-26",17.3951,17.7963,15.654,15.654,67657897.0],["2015-06-29",15.654,16.1755,14.0894,14.2098,77302591.0],["2015-06-30",14.2098,15.6299,13.0784,15.6219,83455246.0],["2015-07-01",15.6219,15.8787,14.282,14.4264,64907594.0],["2015-07-02",14.4264,15.2689,13.8648,14.4505,73918034.0],["2015-07-03",14.4505,15.2288,13.3031,14.1215,65593585.0],["2015-07-06",14.1215,15.5337,14.0493,14.8757,76823720.0],["2015-07-07",14.8757,14.875726699829102,13.3914,13.4235,102573149.0],["2015-07-08",13.4235,13.423458099365234,12.0835,12.0835,64085386.0],["2015-07-09",12.0835,13.2951,10.9522,13.2951,123773244.0],["2015-07-10",13.2951,14.627,13.0704,14.627,134894080.0],["2015-07-13",14.627,15.5497,14.2017,15.1164,130810202.0],["2015-07-14",15.1164,15.116434097290039,14.0653,14.2258,93863189.0],["2015-07-15",14.2258,14.5468,12.8056,12.8056,86442994.0],["2015-07-16",12.8056,13.5278,12.2761,13.0704,56011472.0],["2015-07-17",13.0704,14.2258,13.070420265197754,13.9931,61812793.0],["2015-07-20",13.9931,14.3702,13.5679,13.7284,67725606.0],["2015-07-21",13.7284,14.3301,13.3833,14.0092,74305737.0],["2015-07-22",14.0092,14.1616,13.6,13.8327,55292512.0],["2015-07-23",13.8327,14.3221,13.832660675048828,14.282,79525376.0],["2015-07-24",14.282,14.4344,13.5679,13.7203,79414874.0],["2015-07-27",13.7203,13.720332145690918,12.348297119140625,12.3483,70835273.0],["2015-07-28",12.3483,13.1587,11.241,12.8859,102105443.0],["2015-07-29",12.8859,12.9902,12.4767,12.9741,45638766.0],["2015-07-30",12.9741,13.1587,12.0514,12.0915,43668803.0],["2015-07-31",12.0915,12.3563,11.9311,12.2199,46571485.0],["2015-08-03",12.2199,12.4366,11.9712,12.4205,41509448.0],["2015-08-04",12.4205,12.909947395324707,12.3082,12.9099,40284536.0],["2015-08-05",12.9099,12.909947395324707,12.4366,12.4847,31842232.0],["2015-08-06",12.4847,12.484699249267578,12.0675,12.1317,30242399.0],["2015-08-07",12.1317,12.5569,12.131660461425781,12.3483,30582297.0],["2015-08-10",12.3483,13.4716,12.3082,13.2309,65606313.0],["2015-08-11",13.2309,13.4154,12.9902,13.0303,49672003.0],["2015-08-12",13.0303,13.3753,12.7976,12.9019,44469131.0],["2015-08-13",12.9019,13.1988,12.6773,13.0624,33302488.0],["2015-08-14",13.0624,13.4315,13.062397003173828,13.2389,49655473.0],["2015-08-17",13.2389,13.3352,12.8779,13.1346,36100166.0],["2015-08-18",13.1346,13.8407,11.9632,12.0675,81827119.0],["2015-08-19",12.0675,12.3082,11.3534,12.252,56187179.0],["2015-08-20",12.252,12.252013206481934,11.5941,11.6182,36617391.0],["2015-08-21",11.6182,11.6984,10.6553,10.6714,43297399.0],["2015-08-24",10.6714,10.671367645263672,9.6042,9.6042,45081145.0],["2015-08-25",9.6042,9.604229927062988,8.6414,8.6414,51726239.0],["2015-08-26",8.6414,9.0907,7.9433,7.9433,76777275.0],["2015-08-27",7.9433,8.6334,7.9353,8.6013,66551652.0],["2015-08-28",8.6013,9.2913,8.60128402709961,9.2031,79973059.0],["2015-08-31",9.2031,9.2031,8.5852,9.1389,70869531.0],["2015-09-01",9.1389,10.0536,8.6735,9.3715,107236349.0],["2015-09-02",9.3715,9.4678,8.7297,9.2753,97014876.0],["2015-09-07",9.2753,9.6684,9.002464294433594,9.0025,49602133.0],["2015-09-08",9.0025,9.3395,8.5531,9.2993,43379748.0],["2015-09-09",9.2993,9.8851,9.2913,9.6684,66239122.0],["2015-09-10",9.6684,9.8128,9.4197,9.4518,44706287.0],["2015-09-11",9.4518,9.6684,9.2993,9.4197,31453263.0],["2015-09-14",9.4197,9.5481,8.4809,8.5531,60783479.0],["2015-09-15",8.5531,8.6655,7.9674,7.9995,37379646.0],["2015-09-16",7.9995,8.8019,7.9995,8.7858,45900835.0],["2015-09-17",8.7858,8.9463,8.505,8.5451,48218083.0],["2015-09-18",8.5451,8.7858,8.513,8.6494,25028252.0],["2015-09-21",8.6494,8.8741,8.3927,8.842,35971015.0],["2015-09-22",8.842,9.532,8.834,9.2512,67524042.0],["2015-09-23",9.2512,9.25119400024414,8.9383,8.9543,35965917.0],["2015-09-24",8.9543,9.4678,8.954320907592773,9.1629,42079684.0],["2015-09-25",9.1629,9.2512,8.5852,8.6655,40245235.0],["2015-09-28",8.6655,8.9864,8.4649,8.8901,27153980.0],["2015-09-29",8.8901,9.1308,8.521,8.8179,41429340.0],["2015-09-30",8.8179,9.179,8.7457,8.8259,40171940.0],["2015-10-08",8.8259,9.3715,8.825942993164062,9.1549,48411240.0],["2015-10-09",9.1549,9.5481,9.1148,9.4678,54865804.0],["2015-10-12",9.4678,10.214,9.4036,10.0776,82294405.0],["2015-10-13",10.0776,10.1017,9.8931,10.0134,44880152.0],["2015-10-14",10.0134,10.6313,9.9813,10.1017,79309532.0],["2015-10-15",10.1017,10.4708,9.9894,10.4708,66383284.0],["2015-10-16",10.4708,10.8158,10.470779418945312,10.7596,85265318.0],["2015-10-19",10.7596,11.4737,10.7436,10.9682,87973926.0],["2015-10-20",10.9682,11.1127,10.7677,11.1127,53292448.0],["2015-10-21",11.1127,11.233,10.0616,10.2461,76201902.0],["2015-10-22",10.2461,10.6874,10.0856,10.6072,61589533.0],["2015-10-23",10.6072,11.2731,10.4788,11.1608,80366266.0],["2015-10-26",11.1608,11.8749,11.160806655883789,11.3774,90362538.0],["2015-10-27",11.3774,11.37744426727295,10.7275,11.3052,53862661.0],["2015-10-28",11.3052,11.3534,10.7917,10.8318,43279144.0],["2015-10-29",10.8318,11.1207,10.7997,10.9602,31691770.0],["2015-10-30",10.9602,11.6101,10.7115,11.233,75296526.0],["2015-11-02",11.233,11.5941,10.9602,11.0324,69917121.0],["2015-11-03",11.0324,11.4978,11.032428741455078,11.3373,61452276.0],["2015-11-04",11.3373,12.4687,11.337327003479004,12.4687,116228253.0],["2015-11-05",12.4687,13.7123,12.468653678894043,13.2951,212575054.0],["2015-11-06",13.2951,14.627,12.8458,14.627,193409712.0],["2015-11-09",14.627,15.3732,14.0012,14.1536,220286444.0],["2015-11-10",14.1536,15.1967,13.8166,13.945,157392083.0],["2015-11-11",13.945,15.3411,13.8808,15.3411,216191124.0],["2015-11-12",15.3411,16.2076,15.0121,15.0843,280416508.0],["2015-11-13",15.0843,15.646,14.7233,15.0924,167243734.0],["2015-11-16",15.0924,15.092361450195312,14.3622,14.7233,112683989.0],["2015-11-17",14.7233,15.8867,14.611,14.7393,183652213.0],["2015-11-18",14.7393,14.9881,13.624,13.7203,121974598.0],["2015-11-19",13.7203,14.3221,13.7203,14.3061,82439384.0],["2015-11-20",14.3061,14.306052207946777,13.8166,14.0493,75655526.0],["2015-11-23",14.0493,14.5227,13.8006,13.8487,76383490.0],["2015-11-24",13.8487,15.2368,13.8487,15.0843,199680213.0],["2015-11-25",15.0843,15.2047,14.4826,15.1084,146663252.0],["2015-11-26",15.1084,16.0231,14.923868179321289,14.9239,156826876.0],["2015-11-27",14.9239,15.4454,13.5037,13.8808,167060667.0],["2015-11-30",13.8808,14.2258,13.0383,13.9289,140817079.0],["2015-12-01",13.9289,13.9931,13.5117,13.6642,77904024.0],["2015-12-02",13.6642,14.8838,13.6,14.6591,128017245.0],["2015-12-03",14.6591,14.964,14.2258,14.7313,117891815.0],["2015-12-04",14.7313,14.731304168701172,14.1857,14.3381,74541137.0],["2015-12-07",14.3381,14.338146209716797,13.6882,13.953,77981411.0],["2015-12-08",13.953,14.1055,13.3352,13.3753,73072627.0],["2015-12-09",13.3753,13.5197,13.0624,13.2871,54883058.0],["2015-12-10",13.2871,14.0974,13.279,13.3031,79474838.0],["2015-12-11",13.3031,13.7123,12.9019,13.3914,64428036.0],["2015-12-14",13.3914,14.5869,13.0945,14.5307,109305112.0],["2015-12-15",14.5307,14.530713081359863,13.9851,14.0172,85330332.0],["2015-12-16",14.0172,14.5066,14.017200469970703,14.0814,58068448.0],["2015-12-17",14.0814,14.5789,14.081393241882324,14.274,83011711.0],["2015-12-18",14.274,14.3702,14.0252,14.0974,56382995.0],["2015-12-21",14.0974,14.5387,14.0252,14.274,75937553.0],["2015-12-22",14.274,14.675137519836426,14.1616,14.6751,77258442.0],["2015-12-23",14.6751,15.8466,14.675137519836426,14.9961,184081340.0],["2015-12-24",14.9961,14.99608039855957,14.1215,14.3061,101349425.0],["2015-12-25",14.3061,14.3061,14.306052207946777,14.3061,0.0],["2015-12-28",14.3061,14.7313,13.7123,13.7123,82462384.0],["2015-12-29",13.7123,13.9771,13.7123,13.945,41035593.0],["2015-12-30",13.945,14.0333,13.7524,13.9691,42829486.0],["2015-12-31",13.9691,14.5468,13.969060897827148,14.0413,77420447.0],["2016-01-04",14.0413,14.0814,12.6371,12.6452,59921404.0],["2016-01-05",12.6452,12.9099,11.6101,12.4767,83302737.0],["2016-01-06",12.4767,12.7495,12.1156,12.597,66695481.0],["2016-01-07",12.597,12.597028732299805,11.3373,11.3373,19411797.0],["2016-01-08",11.3373,12.1798,10.9121,11.5219,84538297.0],["2016-01-11",11.5219,11.521869659423828,10.3665,10.3825,81333557.0],["2016-01-12",10.3825,11.0244,10.3665,10.7516,69202686.0],["2016-01-13",10.7516,11.1127,10.6714,10.7115,75792989.0],["2016-01-14",10.7115,11.217,10.2702,11.1769,66743957.0],["2016-01-15",11.1769,11.176854133605957,10.6553,10.8479,62692684.0],["2016-01-18",10.8479,11.2812,10.4708,11.0485,52853278.0],["2016-01-19",11.0485,11.6021,10.9763,11.57,63841984.0],["2016-01-20",11.57,11.7465,11.3855,11.5861,59643351.0],["2016-01-21",11.5861,11.8589,11.0003,11.0565,50893864.0],["2016-01-22",11.0565,11.6663,11.056499481201172,11.5299,48606797.0],["2016-01-25",11.5299,11.7786,11.4737,11.6663,36747675.0],["2016-01-26",11.6663,11.666292190551758,10.5109,10.8318,46735026.0],["2016-01-27",10.8318,10.9281,10.0295,10.535,45706128.0],["2016-01-28",10.535,10.8158,10.1097,10.2541,42974442.0],["2016-01-29",10.2541,10.9121,10.206,10.7195,57144966.0],["2016-02-01",10.7195,10.71950912475586,10.1097,10.3986,36347189.0],["2016-02-02",10.3986,10.7757,10.398566246032715,10.6473,35666492.0],["2016-02-03",10.6473,10.6553,10.3584,10.5751,23899715.0],["2016-02-04",10.5751,10.8078,10.575084686279297,10.7035,30203052.0],["2016-02-05",10.7035,10.703462600708008,10.1819,10.19,40642680.0],["2016-02-15",10.19,10.189953804016113,9.5641,9.8449,23109987.0],["2016-02-16",9.8449,10.3424,9.844938278198242,10.2702,38301339.0],["2016-02-17",10.2702,10.4226,10.0856,10.3424,33628700.0],["2016-02-18",10.3424,10.6313,10.2782,10.2943,38120507.0],["2016-02-19",10.2943,10.4226,10.198,10.3103,23147048.0],["2016-02-22",10.3103,10.9121,10.310306549072266,10.6313,59063997.0],["2016-02-23",10.6313,10.6714,10.3986,10.4948,31862015.0],["2016-02-24",10.4948,10.6232,10.3103,10.6152,28235556.0],["2016-02-25",10.6152,10.615202903747559,9.556089401245117,9.5561,49782611.0],["2016-02-26",9.5561,9.7888,9.3555,9.5721,26662858.0],["2016-02-29",9.5721,9.572137832641602,8.7297,9.0506,31483962.0],["2016-03-01",9.0506,9.6443,8.7136,9.3154,44237503.0],["2016-03-02",9.3154,10.0375,9.2111,9.9412,55942415.0],["2016-03-03",9.9412,10.1739,9.7888,9.8369,44474630.0],["2016-03-04",9.8369,9.9492,9.6764,9.7888,43427455.0],["2016-03-07",9.7888,10.3344,9.788773536682129,10.0776,39854191.0],["2016-03-08",10.0776,10.077624320983887,9.5721,10.0054,32262244.0],["2016-03-09",10.0054,10.005412101745605,9.6444,9.7567,24545172.0],["2016-03-10",9.7567,9.869,9.54,9.5721,19353628.0],["2016-03-11",9.5721,9.7808,9.3876,9.6444,21165177.0],["2016-03-14",9.6444,10.1819,9.644350051879883,9.9492,43331795.0],["2016-03-15",9.9492,9.9653,9.6925,9.7968,23488852.0],["2016-03-16",9.7968,9.9894,9.7085,9.7406,25191457.0],["2016-03-17",9.7406,10.1579,9.740632057189941,10.0696,44997360.0],["2016-03-18",10.0696,10.7356,10.069600105285645,10.5911,74612660.0],["2016-03-21",10.5911,11.65024471282959,10.591132164001465,11.6502,185307445.0],["2016-03-22",11.6502,11.65024471282959,11.1849,11.2812,109294018.0],["2016-03-23",11.2812,11.6182,11.1207,11.4577,77513617.0],["2016-03-24",11.4577,11.45767879486084,10.9602,10.9843,57926729.0],["2016-03-25",10.9843,11.2009,10.9442,11.1769,39009030.0],["2016-03-28",11.1769,11.3293,10.872,10.9121,42319141.0],["2016-03-29",10.9121,11.1929,10.7997,10.9763,48122879.0],["2016-03-30",10.9763,11.3534,10.976263999938965,11.3454,63690939.0],["2016-03-31",11.3454,11.6342,11.217,11.3534,68281836.0],["2016-04-01",11.3534,11.5379,10.8559,11.0485,64587381.0],["2016-04-05",11.0485,11.4015,10.9041,11.225,72095176.0],["2016-04-06",11.225,11.224996566772461,10.9602,11.0485,67402752.0],["2016-04-07",11.0485,11.0485,11.048476219177246,11.0485,0.0],["2016-04-08",11.0485,11.0485,11.048476219177246,11.0485,0.0],["2016-04-11",11.0485,11.0485,11.048476219177246,11.0485,0.0],["2016-04-12",11.0485,11.0485,11.048476219177246,11.0485,0.0],["2016-04-13",11.0485,11.0485,11.048476219177246,11.0485,0.0],["2016-04-14",11.0485,11.0485,11.048476219177246,11.0485,0.0],["2016-04-15",11.0485,11.4291,11.048476219177246,11.2422,52812930.0],["2016-04-18",11.2422,11.242169380187988,10.9108,11.0042,28640724.0],["2016-04-19",11.0042,11.3441,10.9787,11.3186,45919302.0],["2016-04-20",11.3186,11.3611,10.5454,10.9193,56458132.0],["2016-04-21",10.9193,11.0042,10.6643,10.6813,32067231.0],["2016-04-22",10.6813,10.7748,10.4094,10.6898,41031711.0],["2016-04-25",10.6898,10.68983268737793,10.282,10.4604,31086668.0],["2016-04-26",10.4604,10.6219,10.3669,10.5794,27977387.0],["2016-04-27",10.5794,10.6049,10.3414,10.3754,31731391.0],["2016-04-28",10.3754,10.5964,10.2989,10.5284,41876775.0],["2016-04-29",10.5284,10.5539,10.4009,10.4264,27143083.0],["2016-05-03",10.4264,10.8513,10.3924,10.7663,50605342.0],["2016-05-04",10.7663,10.7833,10.6049,10.6643,33403625.0],["2016-05-05",10.6643,10.8258,10.6643,10.7833,37551330.0],["2016-05-06",10.7833,10.8428,10.2989,10.2989,50522621.0],["2016-05-09",10.2989,10.29894733428955,9.6192,9.7806,57973947.0],["2016-05-10",9.7806,9.8571,9.6446,9.7721,26989124.0],["2016-05-11",9.7721,9.8316,9.5597,9.7466,31040420.0],["2016-05-12",9.7466,9.7891,9.4407,9.7041,25608835.0],["2016-05-13",9.7041,9.9251,9.6276,9.8146,39418398.0],["2016-05-16",9.8146,9.8911,9.6531,9.8656,18405941.0],["2016-05-17",9.8656,10.01,9.7381,9.8741,23473805.0],["2016-05-18",9.8741,9.9166,9.5852,9.7891,28367430.0],["2016-05-19",9.7891,9.8996,9.7211,9.7211,21674384.0],["2016-05-20",9.7211,9.9081,9.6107,9.9081,24830121.0],["2016-05-23",9.9081,10.027,9.7806,9.8571,28628888.0],["2016-05-24",9.8571,9.8571,9.6616,9.6956,17214914.0],["2016-05-25",9.6956,9.8826,9.6701,9.7041,16977019.0],["2016-05-26",9.7041,9.7636,9.4747,9.7296,21396080.0],["2016-05-27",9.7296,9.7891,9.6446,9.7041,13116536.0],["2016-05-30",9.7041,9.8061,9.5427,9.7551,17977962.0],["2016-05-31",9.7551,10.6304,9.7041,10.5794,90148104.0],["2016-06-01",10.5794,10.7493,10.3754,10.3839,64445506.0],["2016-06-02",10.3839,10.5794,10.3159,10.5029,41171089.0],["2016-06-03",10.5029,10.9448,10.3839,10.6558,68094764.0],["2016-06-06",10.6558,10.6898,10.4094,10.4859,40849536.0],["2016-06-07",10.4859,10.6643,10.485893249511719,10.5624,31440082.0],["2016-06-08",10.5624,10.6643,10.3839,10.5369,37812733.0],["2016-06-13",10.5369,10.536877632141113,9.959050178527832,9.9591,38273025.0],["2016-06-14",9.9591,10.095,9.8061,10.0185,26026105.0],["2016-06-15",10.0185,10.6558,9.8146,10.4604,58805954.0],["2016-06-16",10.4604,10.4774,10.248,10.2905,30964202.0],["2016-06-17",10.2905,10.6388,10.290450096130371,10.4519,38542216.0],["2016-06-20",10.4519,10.5879,10.3329,10.5539,27721002.0],["2016-06-21",10.5539,11.2677,10.4944,10.5454,72858504.0],["2016-06-22",10.5454,11.1912,10.4689,10.9363,95214264.0],["2016-06-23",10.9363,10.9957,10.6813,10.9108,57986542.0],["2016-06-24",10.9108,11.0297,10.4774,10.7408,63387714.0],["2016-06-27",10.7408,11.0807,10.6473,11.0467,67842546.0],["2016-06-28",11.0467,11.4206,10.8173,11.2082,85622979.0],["2016-06-29",11.2082,11.398,11.0701,11.1133,67916186.0],["2016-06-30",11.1133,11.3203,11.0356,11.1392,62160881.0],["2016-07-01",11.1392,11.2427,10.9925,11.1133,47577047.0],["2016-07-04",11.1133,11.5878,10.9752,11.3031,99341129.0],["2016-07-05",11.3031,11.4325,11.2427,11.2945,60606237.0],["2016-07-06",11.2945,11.5878,11.2254,11.4843,73658279.0],["2016-07-07",11.4843,11.5706,11.2686,11.4498,60768987.0],["2016-07-08",11.4498,11.5965,11.3462,11.4498,55039890.0],["2016-07-11",11.4498,11.7,11.3203,11.3376,74673199.0],["2016-07-12",11.3376,11.6051,11.2427,11.5706,78476162.0],["2016-07-13",11.5706,11.7863,11.5102,11.5619,80108990.0],["2016-07-14",11.5619,11.6051,11.4843,11.5619,36874276.0],["2016-07-15",11.5619,11.6137,11.3894,11.398,37944579.0],["2016-07-18",11.398,11.398002624511719,11.0442,11.0701,53815822.0],["2016-07-19",11.0701,11.1996,11.0529,11.1564,29527439.0],["2016-07-20",11.1564,11.1996,11.096,11.1046,20598687.0],["2016-07-21",11.1046,11.3376,11.096,11.1823,36555545.0],["2016-07-22",11.1823,11.2168,11.0701,11.1219,24368204.0],["2016-07-25",11.1219,11.1996,11.0701,11.1133,19956646.0],["2016-07-26",11.1133,11.2772,11.113268852233887,11.2427,33530728.0],["2016-07-27",11.2427,11.2772,10.5783,10.6991,63555521.0],["2016-07-28",10.6991,10.725,10.423,10.5697,39989384.0],["2016-07-29",10.5697,10.6042,10.44025993347168,10.4403,28289519.0],["2016-08-01",10.4403,10.5093,10.1642,10.3108,27352532.0],["2016-08-02",10.3108,10.3885,10.2504,10.3626,18241731.0],["2016-08-03",10.3626,10.3799,10.285,10.3367,16150680.0],["2016-08-04",10.3367,10.6042,10.2849,10.5352,31785405.0],["2016-08-05",10.5352,10.6732,10.4057,10.492,28130219.0],["2016-08-08",10.492,10.612824440002441,10.3971,10.6128,20255817.0],["2016-08-09",10.6128,10.6991,10.5697,10.656,22429356.0],["2016-08-10",10.656,10.7423,10.5869,10.6042,26094749.0],["2016-08-11",10.6042,10.8285,10.5869,10.6387,41750883.0],["2016-08-12",10.6387,10.9407,10.5697,10.8889,41252421.0],["2016-08-15",10.8889,11.8035,10.8803,11.4325,127485999.0],["2016-08-16",11.4325,11.769,11.3376,11.5965,110337985.0],["2016-08-17",11.5965,11.7776,11.3549,11.4757,84085338.0],["2016-08-18",11.4757,11.5274,11.2858,11.3635,53423903.0],["2016-08-19",11.3635,11.5274,11.3203,11.398,43797698.0],["2016-08-22",11.398,11.4325,11.0788,11.096,45113301.0],["2016-08-23",11.096,11.2082,11.027,11.1478,30381356.0],["2016-08-24",11.1478,11.1823,11.027,11.0529,23632352.0],["2016-08-25",11.0529,11.1996,10.9666,11.1219,35666587.0],["2016-08-26",11.1219,11.1909,11.0442,11.0615,25101563.0],["2016-08-29",11.0615,11.1909,11.0442,11.1737,21400037.0],["2016-08-30",11.1737,11.2945,11.096,11.2082,32080685.0],["2016-08-31",11.2082,11.329,11.1133,11.2341,33285251.0],["2016-09-01",11.2341,11.2599,11.0097,11.0184,28264016.0],["2016-09-02",11.0184,11.2082,10.9666,11.0356,29020656.0],["2016-09-05",11.0356,11.2772,11.0356,11.1305,30993427.0],["2016-09-06",11.1305,11.2686,10.958,11.2254,35064579.0],["2016-09-07",11.2254,11.26,11.1133,11.1392,31766172.0],["2016-09-08",11.1392,11.1823,11.0788,11.1305,18544665.0],["2016-09-09",11.1305,11.1737,10.9752,10.9925,26123741.0],["2016-09-12",10.9925,10.992469787597656,10.5093,10.5697,37830467.0],["2016-09-13",10.5697,10.6387,10.5438,10.5869,17438654.0],["2016-09-14",10.5869,10.6215,10.4661,10.4748,17711950.0],["2016-09-19",10.4748,10.5869,10.474771499633789,10.5524,13562511.0],["2016-09-20",10.5524,10.5783,10.5093,10.5438,11015218.0],["2016-09-21",10.5438,10.7077,10.5265,10.6301,22864006.0],["2016-09-22",10.6301,10.7336,10.6042,10.6128,20361251.0],["2016-09-23",10.6128,10.6819,10.5265,10.5352,14145342.0],["2016-09-26",10.5352,10.535168647766113,10.3108,10.3195,26171289.0],["2016-09-27",10.3195,10.4575,10.2849,10.4489,16083076.0],["2016-09-28",10.4489,10.4575,10.3626,10.3799,12688800.0],["2016-09-29",10.3799,10.656,10.379859924316406,10.5438,26748182.0],["2016-09-30",10.5438,10.5956,10.4834,10.5524,14306775.0],["2016-10-10",10.5524,10.7509,10.552428245544434,10.7336,22095162.0],["2016-10-11",10.7336,10.794,10.7077,10.7768,22968838.0],["2016-10-12",10.7768,10.776762962341309,10.6991,10.7336,15976736.0],["2016-10-13",10.7336,10.8199,10.6905,10.7595,15526270.0],["2016-10-14",10.7595,10.75950813293457,10.6473,10.6991,15320444.0],["2016-10-17",10.6991,10.7854,10.569684982299805,10.5697,20041321.0],["2016-10-18",10.5697,10.9148,10.569684982299805,10.9062,41057960.0],["2016-10-19",10.9062,10.9407,10.7854,10.8199,26292773.0],["2016-10-20",10.8199,10.9234,10.8026,10.8285,19052346.0],["2016-10-21",10.8285,11.096,10.8285,10.9493,42078197.0],["2016-10-24",10.9493,11.3807,10.863,11.1737,80039487.0],["2016-10-25",11.1737,11.2945,11.1478,11.2168,41289278.0],["2016-10-26",11.2168,11.5706,11.216808319091797,11.3031,74134580.0],["2016-10-27",11.3031,11.3807,11.2341,11.3203,36486214.0],["2016-10-28",11.3203,11.6914,11.2168,11.2254,68293335.0],["2016-10-31",11.2254,11.3117,11.0615,11.2341,35600648.0],["2016-11-01",11.2341,11.4929,11.1909,11.4411,48388729.0],["2016-11-02",11.4411,11.6655,11.3117,11.3721,62540595.0],["2016-11-03",11.3721,12.1918,11.3117,11.8294,129541472.0],["2016-11-04",11.8294,11.8984,11.6051,11.7,69492759.0],["2016-11-07",11.7,11.7776,11.5965,11.6827,49793045.0],["2016-11-08",11.6827,11.9416,11.5878,11.6051,58567562.0],["2016-11-09",11.6051,11.6223,11.2772,11.4153,70780420.0],["2016-11-10",11.4153,11.7949,11.415258407592773,11.631,62338563.0],["2016-11-11",11.631,12.3385,11.630967140197754,12.2091,134756181.0],["2016-11-14",12.2091,12.7095,12.0624,12.2953,127042711.0],["2016-11-15",12.2953,12.4679,12.14,12.3212,60680518.0],["2016-11-16",12.3212,12.4593,12.1573,12.2522,57097634.0],["2016-11-17",12.2522,12.5369,12.1055,12.4248,74502845.0],["2016-11-18",12.4248,12.424771308898926,12.0106,12.0451,61928328.0],["2016-11-21",12.0451,12.2349,11.9502,12.0796,52961565.0],["2016-11-22",12.0796,12.3126,12.071,12.2436,51767650.0],["2016-11-23",12.2436,12.3644,12.0279,12.0796,49560766.0],["2016-11-24",12.0796,12.3471,12.0192,12.1746,58122547.0],["2016-11-25",12.1746,12.2349,11.8984,12.2177,51795509.0],["2016-11-28",12.2177,12.4161,12.0969,12.1314,56922145.0],["2016-11-29",12.1314,12.2867,12.002,12.1573,53007965.0],["2016-11-30",12.1573,12.3212,11.9157,11.9761,55511668.0],["2016-12-01",11.9761,12.0969,11.8467,12.0279,48281194.0],["2016-12-02",12.0279,12.0538,11.5706,11.6396,60160449.0],["2016-12-05",11.6396,11.639593124389648,11.2254,11.2513,51161963.0],["2016-12-06",11.2513,11.398,11.251320838928223,11.2772,31581214.0],["2016-12-07",11.2772,11.37211799621582,11.1823,11.3721,31041870.0],["2016-12-08",11.3721,11.4066,11.2341,11.2772,26439963.0],["2016-12-09",11.2772,11.398,11.2686,11.2945,33684076.0],["2016-12-12",11.2945,11.3117,10.794,10.8544,57735103.0],["2016-12-13",10.8544,10.9493,10.7768,10.863,25285594.0],["2016-12-14",10.863,10.8889,10.6473,10.656,26785825.0],["2016-12-15",10.656,10.8458,10.6473,10.6991,28356408.0],["2016-12-16",10.6991,10.8113,10.699109077453613,10.7336,19925337.0],["2016-12-19",10.7336,10.733620643615723,10.5697,10.6128,20212546.0],["2016-12-20",10.6128,10.7336,10.5956,10.6732,21604396.0],["2016-12-21",10.6732,10.8889,10.673224449157715,10.8113,32113058.0],["2016-12-22",10.8113,10.811277389526367,10.6819,10.7336,18870312.0],["2016-12-23",10.7336,10.7509,10.5265,10.5265,23249409.0],["2016-12-26",10.5265,10.7077,10.3281,10.6732,31036682.0],["2016-12-27",10.6732,10.6819,10.5869,10.6042,15151783.0],["2016-12-28",10.6042,10.656,10.5352,10.5697,11990071.0],["2016-12-29",10.5697,10.6991,10.5352,10.6042,16083180.0],["2016-12-30",10.6042,10.7164,10.5783,10.6646,19750526.0],["2017-01-03",10.6646,10.8199,10.656,10.8113,26018871.0],["2017-01-04",10.8113,10.8544,10.725,10.8285,23022971.0],["2017-01-05",10.8285,10.828534126281738,10.7509,10.7595,16648565.0],["2017-01-06",10.7595,10.7681,10.6128,10.6215,20117143.0],["2017-01-09",10.6215,10.794,10.6042,10.7336,20630432.0],["2017-01-10",10.7336,10.794,10.6732,10.7509,18551836.0],["2017-01-11",10.7509,10.7595,10.5524,10.5611,20435755.0],["2017-01-12",10.5611,10.6301,10.492,10.5093,14776578.0],["2017-01-13",10.5093,10.5956,10.4057,10.4748,16762883.0],["2017-01-16",10.4748,10.4834,9.9226,10.2332,32503385.0],["2017-01-17",10.2332,10.285,10.0175,10.2591,14727485.0],["2017-01-18",10.2591,10.3626,10.19,10.2159,15413040.0],["2017-01-19",10.2159,10.3195,10.1555,10.2246,11729966.0],["2017-01-20",10.2246,10.4489,10.19,10.3799,18219846.0],["2017-01-23",10.3799,10.492,10.3712,10.4661,14830800.0],["2017-01-24",10.4661,10.466144561767578,10.3799,10.3885,9902107.0],["2017-01-25",10.3885,10.4575,10.3712,10.423,7732713.0],["2017-01-26",10.423,10.5438,10.423001289367676,10.492,12444587.0],["2017-02-03",10.492,10.5179,10.3971,10.423,10524047.0],["2017-02-06",10.423,10.4661,10.3626,10.4403,14688852.0],["2017-02-07",10.4403,10.4748,10.2763,10.3367,15047839.0],["2017-02-08",10.3367,10.5956,10.1642,10.5697,39267685.0],["2017-02-09",10.5697,10.6301,10.4748,10.5438,25865552.0],["2017-02-10",10.5438,10.6646,10.5093,10.6042,27907163.0],["2017-02-13",10.6042,10.7509,10.5697,10.656,29104767.0],["2017-02-14",10.656,10.725,10.6042,10.6387,18653766.0],["2017-02-15",10.6387,10.7164,10.5352,10.5783,24422949.0],["2017-02-16",10.5783,10.7336,10.5438,10.6991,25781246.0],["2017-02-17",10.6991,11.096,10.699109077453613,10.7336,64913915.0],["2017-02-20",10.7336,10.9062,10.6646,10.9062,31412207.0],["2017-02-21",10.9062,11.0874,10.8803,10.9493,36387207.0],["2017-02-22",10.9493,10.958,10.794,10.8803,28524726.0],["2017-02-23",10.8803,10.8976,10.6646,10.6991,34527974.0],["2017-02-24",10.6991,10.7681,10.6732,10.7595,17432519.0],["2017-02-27",10.7595,10.794,10.5783,10.5956,21523297.0],["2017-02-28",10.5956,10.725,10.595568656921387,10.6646,16686860.0],["2017-03-01",10.6646,10.7423,10.6128,10.6819,17254334.0],["2017-03-02",10.6819,10.8976,10.6646,10.6819,30681902.0],["2017-03-03",10.6819,10.681852340698242,10.5265,10.5697,19349366.0],["2017-03-06",10.5697,10.7077,10.5438,10.6991,17733021.0],["2017-03-07",10.6991,10.725,10.5869,10.6646,14886557.0],["2017-03-08",10.6646,10.6732,10.5438,10.5697,16049171.0],["2017-03-09",10.5697,10.5697,10.354,10.423,22433854.0],["2017-03-10",10.423,10.4748,10.3799,10.4057,12755965.0],["2017-03-13",10.4057,10.492,10.3022,10.4748,16385636.0],["2017-03-14",10.4748,10.5265,10.3971,10.4144,13030750.0],["2017-03-15",10.4144,10.4575,10.3971,10.4316,12077391.0],["2017-03-16",10.4316,10.725,10.431631088256836,10.725,51800170.0],["2017-03-17",10.725,10.7768,10.4489,10.4575,32021057.0],["2017-03-20",10.4575,10.5007,10.3367,10.492,26414371.0],["2017-03-21",10.492,10.492030143737793,10.3626,10.4144,16929657.0],["2017-03-22",10.4144,10.414376258850098,10.2591,10.2763,22944447.0],["2017-03-23",10.2763,10.3885,10.19,10.3022,18091794.0],["2017-03-24",10.3022,10.5179,10.2677,10.5007,28353536.0],["2017-03-27",10.5007,10.5697,10.4144,10.4316,19950258.0],["2017-03-28",10.4316,10.5007,10.4057,10.4316,12636731.0],["2017-03-29",10.4316,10.4748,10.3367,10.3453,17840105.0],["2017-03-30",10.3453,10.3971,10.2246,10.2418,20018520.0],["2017-03-31",10.2418,10.3281,10.2418,10.2936,11933650.0],["2017-04-05",10.2936,10.5524,10.2504,10.5352,29064258.0],["2017-04-06",10.5352,10.5869,10.4403,10.4748,22126165.0],["2017-04-07",10.4748,10.5524,10.423,10.4661,18911164.0],["2017-04-10",10.4661,10.5179,10.3712,10.3712,17542081.0],["2017-04-11",10.3712,10.4748,10.2591,10.4661,25634899.0],["2017-04-12",10.4661,10.5697,10.3885,10.4057,37802381.0],["2017-04-13",10.4057,10.423,10.3108,10.3453,18785380.0],["2017-04-14",10.3453,10.354,10.1814,10.2073,20960669.0],["2017-04-17",10.2073,10.3195,10.1124,10.2159,17078935.0],["2017-04-18",10.2159,10.2418,10.0347,10.0347,15410286.0],["2017-04-19",10.0347,10.034729957580566,9.8967,9.9398,19078525.0],["2017-04-20",9.9398,9.9916,9.75,9.8276,17370512.0],["2017-04-21",9.8276,9.9226,9.827649116516113,9.8967,11065301.0],["2017-04-24",9.8967,9.896677017211914,9.6119,9.7069,18366508.0],["2017-04-25",9.7069,9.7673,9.517,9.5602,15868192.0],["2017-04-26",9.5602,9.7327,9.5343,9.6033,19464885.0],["2017-04-27",9.6033,9.6551,9.4307,9.6378,18326674.0],["2017-04-28",9.6378,9.6551,9.5688,9.6551,11744276.0],["2017-05-02",9.6551,9.6551,9.4998,9.5084,15387268.0],["2017-05-03",9.5084,9.5515,9.3099,9.3531,20159922.0],["2017-05-04",9.3531,9.3876,9.1805,9.1978,18715334.0],["2017-05-05",9.1978,9.197781562805176,8.4644,8.5507,55660287.0],["2017-05-08",8.5507,8.5593,8.4212,8.4644,26205893.0],["2017-05-09",8.4644,8.5765,8.4212,8.5334,18708410.0],["2017-05-10",8.5334,8.5852,8.3867,8.3867,22247000.0],["2017-05-11",8.3867,8.386720657348633,8.1796,8.3263,20770319.0],["2017-05-12",8.3263,8.5679,8.3004,8.473,24615059.0],["2017-05-15",8.473,8.5507,8.4212,8.4299,18415790.0],["2017-05-16",8.4299,8.516145706176758,8.3177,8.5161,19688106.0],["2017-05-17",8.5161,8.6628,8.4816,8.5507,24755421.0],["2017-05-18",8.5507,8.550658226013184,8.3436,8.3695,16965822.0],["2017-05-19",8.3695,8.4126,8.2228,8.2573,17708121.0],["2017-05-22",8.2573,8.257295608520508,7.9639,8.0588,20411278.0],["2017-05-23",8.0588,8.1365,7.9553,7.9898,16722127.0],["2017-05-24",7.9898,8.0934,7.938,8.0243,21145278.0],["2017-05-25",8.0243,8.5075,7.9639,8.4126,49170833.0],["2017-05-26",8.4126,8.4816,8.3004,8.335,30918759.0],["2017-05-31",8.335,8.5248,8.3263,8.3608,27347798.0],["2017-06-01",8.3608,8.3867,8.2228,8.2487,20537084.0],["2017-06-02",8.2487,8.335,8.1106,8.3004,15929716.0],["2017-06-05",8.3004,8.3263,8.2314,8.2918,12438091.0],["2017-06-06",8.2918,8.3781,8.2573,8.3781,11946676.0],["2017-06-07",8.3781,8.5248,8.2918,8.4989,31238933.0],["2017-06-08",8.4989,8.5248,8.4299,8.4644,17119080.0],["2017-06-09",8.4644,8.5248,8.3953,8.4471,16413484.0],["2017-06-12",8.4471,8.447118759155273,8.24,8.2487,17729482.0],["2017-06-13",8.2487,8.4126,8.2314,8.3867,14883873.0],["2017-06-14",8.3867,8.4816,8.3263,8.4126,14012876.0],["2017-06-15",8.4126,8.5852,8.3867,8.5334,23100267.0],["2017-06-16",8.5334,8.5852,8.49026107788086,8.4903,17251862.0],["2017-06-19",8.4903,8.4903,8.49026107788086,8.4903,0.0],["2017-06-20",8.4903,8.7319,8.49026107788086,8.6456,16682132.0],["2017-06-21",8.6456,8.7577,8.5593,8.6024,24290950.0],["2017-06-22",8.6024,8.8268,8.5765,8.5938,35160957.0],["2017-06-23",8.5938,8.6456,8.4644,8.6456,21281480.0],["2017-06-26",8.6456,8.775,8.6024,8.7577,23299688.0],["2017-06-27",8.7577,8.7923,8.6715,8.7319,15771456.0],["2017-06-28",8.7319,8.7405,8.6628,8.6801,10444589.0],["2017-06-29",8.6801,8.7405,8.6628,8.6801,10561552.0],["2017-06-30",8.6801,8.6887,8.5852,8.6715,11189565.0],["2017-07-03",8.6715,8.6887,8.6024,8.6369,11740746.0],["2017-07-04",8.6369,8.6456,8.5075,8.5161,16674382.0],["2017-07-05",8.5161,8.6542,8.5161,8.6542,19619614.0],["2017-07-06",8.6542,8.7405,8.5593,8.6111,21263805.0],["2017-07-07",8.6111,8.8009,8.5507,8.7577,29519720.0],["2017-07-10",8.7577,9.0166,8.7232,8.8354,44967851.0],["2017-07-11",8.8354,8.913,8.7491,8.7491,31163182.0],["2017-07-12",8.7491,8.8624,8.6533,8.7491,23477525.0],["2017-07-13",8.7491,8.9757,8.7055,8.9147,33130300.0],["2017-07-14",8.9147,8.9931,8.784,8.8275,20786258.0],["2017-07-17",8.8275,8.8537,8.418,8.4267,38748255.0],["2017-07-18",8.4267,8.4703,8.2873,8.4441,20229656.0],["2017-07-19",8.4441,9.0018,8.3657,8.967,59838223.0],["2017-07-20",8.967,9.1238,8.9147,9.0105,55271119.0],["2017-07-21",9.0105,9.089,8.906,8.9321,30490097.0],["2017-07-24",8.9321,9.15,8.8973,9.0715,35002585.0],["2017-07-25",9.0715,9.089,8.906,8.9757,23036149.0],["2017-07-26",8.9757,9.2981,8.9495,9.2458,65456710.0],["2017-07-27",9.2458,9.4027,8.9844,9.272,59825888.0],["2017-07-28",9.272,9.3068,9.1413,9.1674,22854045.0],["2017-07-31",9.1674,9.3155,9.0454,9.2197,34719484.0],["2017-08-01",9.2197,9.4375,9.1674,9.2894,45840335.0],["2017-08-02",9.2894,9.4201,9.1935,9.2807,49710194.0],["2017-08-03",9.2807,9.3155,9.1935,9.2284,27722440.0],["2017-08-04",9.2284,9.4375,9.2023,9.2371,41743412.0],["2017-08-07",9.2371,9.4724,9.237107276916504,9.3591,39951987.0],["2017-08-08",9.3591,9.455,9.2458,9.4114,31918562.0],["2017-08-09",9.4114,9.411393165588379,9.1761,9.211,36410745.0],["2017-08-10",9.211,9.394,9.1761,9.2894,40288371.0],["2017-08-11",9.2894,9.4375,8.8798,8.9234,55748478.0],["2017-08-14",8.9234,9.2981,8.9147,9.2807,37756221.0],["2017-08-15",9.2807,9.280680656433105,9.0541,9.1151,23284957.0],["2017-08-16",9.1151,9.211,9.0541,9.1151,16312089.0],["2017-08-17",9.1151,9.2458,9.0803,9.2197,22064012.0],["2017-08-18",9.2197,9.219679832458496,9.0803,9.089,14322597.0],["2017-08-21",9.089,9.1761,9.0803,9.1413,11990290.0],["2017-08-22",9.1413,9.1935,9.0541,9.089,20414967.0],["2017-08-23",9.089,9.2284,8.9583,9.089,29121309.0],["2017-08-24",9.089,9.088966369628906,8.8885,8.8885,23426786.0],["2017-08-25",8.8885,9.15,8.8885,9.0977,31238408.0],["2017-08-28",9.0977,9.6467,9.097679138183594,9.516,84809736.0],["2017-08-29",9.516,9.515966415405273,9.3417,9.4027,40882086.0],["2017-08-30",9.4027,9.7512,9.3765,9.4985,57433408.0],["2017-08-31",9.4985,9.6118,9.4463,9.5682,30168728.0],["2017-09-01",9.5682,9.6554,9.4811,9.5334,41029749.0],["2017-09-04",9.5334,9.5421,9.4201,9.455,24061773.0],["2017-09-05",9.455,9.5247,9.4201,9.4375,19943611.0],["2017-09-06",9.4375,9.446249008178711,9.3155,9.4462,17713711.0],["2017-09-07",9.4462,9.4637,9.2545,9.272,26566962.0],["2017-09-08",9.272,9.3155,9.2197,9.2807,19709125.0],["2017-09-11",9.2807,9.3678,9.2371,9.3155,12729378.0],["2017-09-12",9.3155,9.4637,9.315535545349121,9.3417,26357967.0],["2017-09-13",9.3417,9.3678,9.2458,9.2981,13626092.0],["2017-09-14",9.2981,9.3504,9.1935,9.211,18804040.0],["2017-09-15",9.211,9.2545,9.15,9.1935,24117953.0],["2017-09-18",9.1935,9.3678,9.193537712097168,9.3243,35202145.0],["2017-09-19",9.3243,9.3243,9.1674,9.2197,22073220.0],["2017-09-20",9.2197,9.2633,9.1935,9.2545,12006584.0],["2017-09-21",9.2545,9.3417,9.202252388000488,9.2023,15683629.0],["2017-09-22",9.2023,9.202252388000488,9.0367,9.1325,18006579.0],["2017-09-25",9.1325,9.132537841796875,9.0018,9.0193,11401631.0],["2017-09-26",9.0193,9.0628,8.9321,8.9757,12586478.0],["2017-09-27",8.9757,9.0105,8.9583,8.967,11094588.0],["2017-09-28",8.967,8.9931,8.906,8.9234,10899449.0],["2017-09-29",8.9234,9.0454,8.923394203186035,8.9757,12367577.0],["2017-10-09",8.9757,9.2023,8.975682258605957,9.0367,20694198.0],["2017-10-10",9.0367,9.1674,8.9844,9.1413,18750622.0],["2017-10-11",9.1413,9.1413,9.0541,9.0628,14146942.0],["2017-10-12",9.0628,9.089,8.9931,9.028,9204592.0],["2017-10-13",9.028,9.0803,9.0105,9.0105,11180352.0],["2017-10-16",9.0105,9.089,8.801396369934082,8.8014,15859682.0],["2017-10-17",8.8014,8.8711,8.784,8.8101,11433194.0],["2017-10-18",8.8101,8.8711,8.723,8.7404,10445870.0],["2017-10-19",8.7404,8.7578,8.54,8.5487,15859648.0],["2017-10-20",8.5487,8.6533,8.54868221282959,8.6358,8257540.0],["2017-10-23",8.6358,8.6533,8.601,8.6271,6307848.0],["2017-10-24",8.6271,8.7753,8.601,8.7317,16573885.0],["2017-10-25",8.7317,8.7491,8.6794,8.7317,5610145.0],["2017-10-26",8.7317,8.845,8.7143,8.7665,9570480.0],["2017-10-27",8.7665,8.784,8.6968,8.7055,7776935.0],["2017-10-30",8.7055,8.70553970336914,8.3744,8.4267,16553031.0],["2017-10-31",8.4267,8.4615,8.3744,8.418,10090380.0],["2017-11-01",8.418,8.4964,8.4005,8.4005,7743665.0],["2017-11-02",8.4005,8.5313,8.3047,8.4703,13829525.0],["2017-11-03",8.4703,8.470253944396973,8.3134,8.3831,8818569.0],["2017-11-06",8.3831,8.391825675964355,8.296,8.3918,7980044.0],["2017-11-07",8.3918,8.5051,8.357,8.4528,13450536.0],["2017-11-08",8.4528,8.7491,8.418,8.5487,29242697.0],["2017-11-09",8.5487,8.5661,8.4528,8.5138,13118318.0],["2017-11-10",8.5138,8.6184,8.4528,8.5487,17084270.0],["2017-11-13",8.5487,8.6445,8.4964,8.5313,12131133.0],["2017-11-14",8.5313,8.5574,8.418,8.4354,13153183.0],["2017-11-15",8.4354,8.4615,8.3744,8.3918,11133401.0],["2017-11-16",8.3918,8.391825675964355,8.2611,8.2611,10767865.0],["2017-11-17",8.2611,8.296,8.1565,8.1827,20026269.0],["2017-11-20",8.1827,8.182684898376465,7.9997,8.0955,15168718.0],["2017-11-21",8.0955,8.4267,8.0694,8.296,28870358.0],["2017-11-22",8.296,8.3483,8.2088,8.2175,16464964.0],["2017-11-23",8.2175,8.296,7.9474,8.0084,18627681.0],["2017-11-24",8.0084,8.1043,7.93,8.0781,13202142.0],["2017-11-27",8.0781,8.1565,7.9823,8.0868,12782298.0],["2017-11-28",8.0868,8.095541000366211,8.0171,8.0955,7306176.0],["2017-11-29",8.0955,8.2088,8.0084,8.1653,12774570.0],["2017-11-30",8.1653,8.2263,8.0868,8.1217,10624192.0],["2017-12-01",8.1217,8.174,8.0433,8.1043,7420522.0],["2017-12-04",8.1043,8.1304,7.9997,8.0171,8920288.0],["2017-12-05",8.0171,8.1304,7.991,8.0433,18110395.0],["2017-12-06",8.0433,8.0694,7.9997,8.0607,8681902.0],["2017-12-07",8.0607,8.0607,7.9997,8.0084,6962458.0],["2017-12-08",8.0084,8.0781,7.9997,8.0258,8653182.0],["2017-12-11",8.0258,8.078113555908203,8.0084,8.0781,5918533.0],["2017-12-12",8.0781,8.078113555908203,7.9735,7.9735,7453408.0],["2017-12-13",7.9735,8.0084,7.9125,7.991,7628094.0],["2017-12-14",7.991,7.9997,7.8951,7.9038,8414243.0],["2017-12-15",7.9038,7.93,7.8254,7.8515,8797376.0],["2017-12-18",7.8515,7.8864,7.7731,7.7818,7640861.0],["2017-12-19",7.7818,7.869,7.7818284034729,7.8515,6564820.0],["2017-12-20",7.8515,7.851541519165039,7.6598,7.6685,14203925.0],["2017-12-21",7.6685,7.7557,7.5901,7.686,10660481.0],["2017-12-22",7.686,7.747,7.6075,7.625,6951102.0],["2017-12-25",7.625,7.6511,7.4768,7.4943,9655274.0],["2017-12-26",7.4943,7.5727,7.4768,7.5553,7822382.0],["2017-12-27",7.5553,7.7121,7.5465,7.564,12083620.0],["2017-12-28",7.564,7.7295,7.5378,7.625,13509313.0],["2017-12-29",7.625,7.686,7.5814,7.6424,6475839.0],["2018-01-02",7.6424,7.747,7.64240026473999,7.7208,12539837.0],["2018-01-03",7.7208,7.8167,7.7034,7.7731,15461519.0],["2018-01-04",7.7731,7.77311372756958,7.7208,7.7383,9806285.0],["2018-01-05",7.7383,7.7993,7.7034,7.747,12493141.0],["2018-01-08",7.747,7.9648,7.686,7.8428,27465476.0],["2018-01-09",7.8428,7.8603,7.7644,7.808,14203121.0],["2018-01-10",7.808,7.807969570159912,7.5204,7.5553,37170140.0],["2018-01-11",7.5553,7.5727,7.4943,7.564,15648792.0],["2018-01-12",7.564,7.6163,7.5378,7.5553,10458407.0],["2018-01-15",7.5553,7.5727,7.381,7.3897,14623218.0],["2018-01-16",7.3897,7.5117,7.3723,7.5117,12504712.0],["2018-01-17",7.5117,7.8603,7.5116868019104,7.7383,45498456.0],["2018-01-18",7.7383,7.808,7.686,7.7383,20801148.0],["2018-01-19",7.7383,8.174,7.7121,7.9997,51313926.0],["2018-01-22",7.9997,8.1043,7.9213,8.0171,28500402.0],["2018-01-23",8.0171,8.1653,8.0171,8.1304,28277279.0],["2018-01-24",8.1304,8.3395,8.0694,8.2611,44526102.0],["2018-01-25",8.2611,8.261112213134766,8.0781,8.0781,25467259.0],["2018-01-26",8.0781,8.2001,8.0433,8.113,20118582.0],["2018-01-29",8.113,8.1565,7.9561,7.9823,24191520.0],["2018-01-30",7.9823,8.0433,7.8603,7.8951,17486346.0],["2018-01-31",7.8951,7.895113468170166,7.6685,7.7034,20727908.0],["2018-02-01",7.7034,7.747,7.4333,7.4943,20837345.0],["2018-02-02",7.4943,7.5291,7.3287,7.503,17295103.0],["2018-02-05",7.503,7.5988,7.3461,7.5378,14680743.0],["2018-02-06",7.5378,7.537829399108887,7.2328,7.2415,26475555.0],["2018-02-07",7.2415,7.4071,7.1457,7.1805,13745907.0],["2018-02-08",7.1805,7.3113,7.1805,7.259,9703293.0],["2018-02-09",7.259,7.25897216796875,6.6403,6.8233,21942671.0],["2018-02-12",6.8233,6.9191,6.7797,6.832,8298237.0],["2018-02-13",6.832,6.9888,6.831974506378174,6.8755,9554168.0],["2018-02-14",6.8755,6.9278,6.7971,6.8233,6714160.0],["2018-02-22",6.8233,6.954,6.823259353637695,6.8843,11052249.0],["2018-02-23",6.8843,6.9453,6.8581,6.9191,9376420.0],["2018-02-26",6.9191,7.0934,6.9017,7.0498,14824963.0],["2018-02-27",7.0498,7.0673,6.9714,7.0063,10197192.0],["2018-02-28",7.0063,7.1108,6.893,7.0324,14213060.0],["2018-03-01",7.0324,7.076,6.954,7.0585,9276642.0],["2018-03-02",7.0585,7.0934,6.9801,7.015,9401132.0],["2018-03-05",7.015,7.0498,6.954,6.9975,7783232.0],["2018-03-06",6.9975,7.137,6.9888,7.1021,14698980.0],["2018-03-07",7.1021,7.137,6.9888,6.9975,12239325.0],["2018-03-08",6.9975,7.0411,6.9888,7.015,6436836.0],["2018-03-09",7.015,7.1195,7.014973163604736,7.1021,13389434.0],["2018-03-12",7.1021,7.2415,7.102115631103516,7.198,17187093.0],["2018-03-13",7.198,7.19797420501709,7.1021,7.1021,10675993.0],["2018-03-14",7.1021,7.137,7.0411,7.0498,8065876.0],["2018-03-15",7.0498,7.0585,6.954,7.0063,8742256.0],["2018-03-16",7.0063,7.0411,6.95397424697876,6.954,5809929.0],["2018-03-19",6.954,7.0237,6.9278,6.9801,6034791.0],["2018-03-20",6.9801,6.980116844177246,6.8755,6.9365,7280247.0],["2018-03-21",6.9365,7.1195,6.936545372009277,6.9888,15313086.0],["2018-03-22",6.9888,7.0585,6.9627,6.9801,8649124.0],["2018-03-23",6.9801,6.980116844177246,6.4485,6.7361,28301851.0],["2018-03-26",6.7361,6.736116886138916,6.5183,6.6925,10260681.0],["2018-03-27",6.6925,6.8233,6.692546367645264,6.771,9319883.0],["2018-03-28",6.771,6.771,6.6664,6.7013,8251803.0],["2018-03-29",6.7013,6.9191,6.6751,6.832,17078214.0],["2018-03-30",6.832,6.9017,6.8233,6.8494,9971770.0],["2018-04-02",6.8494,7.0585,6.8145,6.9191,17694067.0],["2018-04-03",6.9191,6.9801,6.7884,6.9191,14200615.0],["2018-04-04",6.9191,6.9975,6.840688705444336,6.8407,10210937.0],["2018-04-09",6.8407,6.8843,6.7884,6.8407,9187702.0],["2018-04-10",6.8407,6.9714,6.840688705444336,6.9627,12101843.0],["2018-04-11",6.9627,6.9975,6.9191,6.9453,11306969.0],["2018-04-12",6.9453,7.0063,6.8668,6.8843,9116198.0],["2018-04-13",6.8843,6.954,6.8145,6.8233,6211427.0],["2018-04-16",6.8233,6.8494,6.6925,6.7187,9272394.0],["2018-04-17",6.7187,6.8233,6.6751,6.6925,9670511.0],["2018-04-18",6.6925,6.7797,6.6315,6.7623,8910185.0],["2018-04-19",6.7623,6.8581,6.7187,6.7884,8183945.0],["2018-04-20",6.7884,6.788403511047363,6.5444,6.5531,10319347.0],["2018-04-23",6.5531,6.6403,6.5444,6.588,5912210.0],["2018-04-24",6.588,6.7884,6.587976455688477,6.7535,10587185.0],["2018-04-25",6.7535,6.771,6.7013,6.7448,6474690.0],["2018-04-26",6.7448,6.7797,6.6228,6.6315,6131263.0],["2018-04-27",6.6315,6.771,6.631547451019287,6.6838,9709829.0],["2018-05-02",6.6838,6.8407,6.683832168579102,6.7361,8947251.0],["2018-05-03",6.7361,6.9627,6.71,6.9365,26058560.0],["2018-05-04",6.9365,6.9627,6.8668,6.8843,12295101.0],["2018-05-07",6.8843,6.9975,6.884260177612305,6.954,10450465.0],["2018-05-08",6.954,6.9714,6.9104,6.9627,9499551.0],["2018-05-09",6.9627,6.9627,6.8668,6.8755,8717595.0],["2018-05-10",6.8755,6.9365,6.8581,6.9104,7141565.0],["2018-05-11",6.9104,6.9191,6.8233,6.832,6787912.0],["2018-05-14",6.832,6.893,6.8145,6.8145,5726420.0],["2018-05-15",6.8145,6.81454610824585,6.6838,6.771,12448851.0],["2018-05-16",6.771,6.770974159240723,6.6838,6.7013,7500988.0],["2018-05-17",6.7013,6.7448,6.6838,6.7013,5617764.0],["2018-05-18",6.7013,6.7884,6.6925,6.7535,6572955.0],["2018-05-21",6.7535,6.8494,6.753545761108398,6.8145,7368552.0],["2018-05-22",6.8145,6.8233,6.7535,6.8145,6173094.0],["2018-05-23",6.8145,6.81454610824585,6.7274,6.7361,5720034.0],["2018-05-24",6.7361,6.7623,6.6664,6.6751,5273511.0],["2018-05-25",6.6751,6.71,6.5967,6.6141,6322120.0],["2018-05-28",6.6141,6.649,6.5618,6.588,5651747.0],["2018-05-29",6.588,6.6054,6.466,6.4834,8881102.0],["2018-05-30",6.4834,6.48340368270874,6.161,6.1784,11690003.0],["2018-05-31",6.1784,6.2655,6.17840576171875,6.2394,9015798.0],["2018-06-01",6.2394,6.4137,6.1871,6.2655,10755812.0],["2018-06-04",6.2655,6.3265,6.2481,6.2655,6648412.0],["2018-06-05",6.2655,6.3614,6.2655,6.3527,7055285.0],["2018-06-06",6.3527,6.405,6.3004,6.3353,7777917.0],["2018-06-07",6.3353,6.466,6.3178,6.3265,12507543.0],["2018-06-08",6.3265,6.3353,6.0564,6.1435,19092252.0],["2018-06-11",6.1435,6.1958,6.0825,6.1,7682231.0],["2018-06-12",6.1,6.1435,6.039,6.1261,7671118.0],["2018-06-13",6.1261,6.1526,6.02,6.0377,7459941.0],["2018-06-14",6.0377,6.1173,6.02,6.0908,6862332.0],["2018-06-15",6.0908,6.0996,5.9405,6.0112,9879277.0],["2018-06-19",6.0112,6.011199951171875,5.4101,5.4896,22636033.0],["2018-06-20",5.4896,5.578,5.4631,5.5515,12239718.0],["2018-06-21",5.5515,5.5869,5.357,5.3924,10700821.0],["2018-06-22",5.3924,5.4985,5.3482,5.4896,8841866.0],["2018-06-25",5.4896,5.5427,5.4366,5.4366,6720832.0],["2018-06-26",5.4366,5.5692,5.3482,5.5427,11745894.0],["2018-06-27",5.5427,5.5604,5.4543,5.4985,6536789.0],["2018-06-28",5.4985,5.7106,5.4896,5.5515,15771707.0],["2018-06-29",5.5515,5.6841,5.525,5.6664,11300749.0],["2018-07-02",5.6664,5.666439533233643,5.4366,5.5162,8734729.0],["2018-07-03",5.5162,5.6311,5.4896,5.6311,9227795.0],["2018-07-04",5.6311,5.6311,5.525,5.5692,6183479.0],["2018-07-05",5.5692,5.6399,5.454280376434326,5.4543,7233271.0],["2018-07-06",5.4543,5.6399,5.4189,5.525,12189829.0],["2018-07-09",5.525,5.6311,5.525001049041748,5.6134,7557531.0],["2018-07-10",5.6134,5.6664,5.5338,5.5957,10128120.0],["2018-07-11",5.5957,5.595719337463379,5.3305,5.4012,11971640.0],["2018-07-12",5.4012,5.6399,5.3924,5.6134,15964829.0],["2018-07-13",5.6134,5.6488,5.5427,5.5692,7991184.0],["2018-07-16",5.5692,5.56920051574707,5.472,5.5073,7596720.0],["2018-07-17",5.5073,5.5162,5.4366,5.4896,7857917.0],["2018-07-18",5.4896,5.5338,5.4366,5.4454,7864208.0],["2018-07-19",5.4454,5.4808,5.357,5.3836,9063801.0],["2018-07-20",5.3836,5.5692,5.3659,5.5427,16227363.0],["2018-07-23",5.5427,5.6046,5.4808,5.5957,14210635.0],["2018-07-24",5.5957,5.7902,5.578,5.7106,21799740.0],["2018-07-25",5.7106,5.710640907287598,5.6399,5.6753,10972120.0],["2018-07-26",5.6753,5.7195,5.6488,5.6841,11985226.0],["2018-07-27",5.6841,5.684119701385498,5.6222,5.6311,7787950.0],["2018-07-30",5.6311,5.6488,5.525,5.5515,9289488.0],["2018-07-31",5.5515,5.6311,5.5162,5.6046,6996031.0],["2018-08-01",5.6046,5.6488,5.4808,5.4896,8539649.0],["2018-08-02",5.4896,5.489640712738037,5.2775,5.3394,12184902.0],["2018-08-03",5.3394,5.3924,5.295160293579102,5.2952,7749722.0],["2018-08-06",5.2952,5.357,5.251,5.2775,9625696.0],["2018-08-07",5.2775,5.4101,5.277480602264404,5.4101,8516086.0],["2018-08-08",5.4101,5.4101,5.3305,5.3394,6586108.0],["2018-08-09",5.3394,5.5162,5.3217,5.4808,12260154.0],["2018-08-10",5.4808,5.4985,5.4189,5.472,5946839.0],["2018-08-13",5.472,5.471959590911865,5.357,5.4543,5796040.0],["2018-08-14",5.4543,5.4808,5.4101,5.4366,4050558.0],["2018-08-15",5.4366,5.4543,5.3482,5.357,6460527.0],["2018-08-16",5.357,5.5162,5.3217,5.4101,11229911.0],["2018-08-17",5.4101,5.4896,5.3394,5.3659,8955210.0],["2018-08-20",5.3659,5.4543,5.3482,5.4454,6944458.0],["2018-08-21",5.4454,5.5073,5.4278,5.4896,8373299.0],["2018-08-22",5.4896,5.489640712738037,5.4189,5.4278,5487526.0],["2018-08-23",5.4278,5.5604,5.3924,5.4631,9987461.0],["2018-08-24",5.4631,5.525,5.4012,5.472,8492142.0],["2018-08-27",5.472,5.5604,5.4543,5.5604,10592736.0],["2018-08-28",5.5604,5.578,5.4985,5.525,6394342.0],["2018-08-29",5.525,5.5427,5.4808,5.4985,5755091.0],["2018-08-30",5.4985,5.5162,5.4189,5.4189,6493019.0],["2018-08-31",5.4189,5.4631,5.3924,5.4101,5662613.0],["2018-09-03",5.4101,5.4454,5.3747,5.4278,5486028.0],["2018-09-04",5.4278,5.5162,5.4101,5.4985,5869861.0],["2018-09-05",5.4985,5.5073,5.4366,5.4366,5645367.0],["2018-09-06",5.4366,5.4631,5.4012,5.4101,4017802.0],["2018-09-07",5.4101,5.4631,5.3482,5.3747,7487773.0],["2018-09-10",5.3747,5.374719619750977,5.2421,5.251,8647448.0],["2018-09-11",5.251,5.304,5.2333,5.2686,4534962.0],["2018-09-12",5.2686,5.3217,5.251,5.2775,4263327.0],["2018-09-13",5.2775,5.4101,5.277480602264404,5.3836,7641111.0],["2018-09-14",5.3836,5.4012,5.3394,5.357,4812482.0],["2018-09-17",5.357,5.3747,5.2863,5.3305,5673429.0],["2018-09-18",5.3305,5.418920040130615,5.2952,5.4189,7615340.0],["2018-09-19",5.4189,5.5162,5.3836,5.4631,10836317.0],["2018-09-20",5.4631,5.4896,5.4366,5.4543,6094939.0],["2018-09-21",5.4543,5.551520824432373,5.4278,5.5515,9905985.0],["2018-09-25",5.5515,5.551520824432373,5.4808,5.5162,6604951.0],["2018-09-26",5.5162,5.5869,5.472,5.5338,10323285.0],["2018-09-27",5.5338,5.5515,5.4631,5.4631,6770081.0],["2018-09-28",5.4631,5.5427,5.4631195068359375,5.525,7106589.0],["2018-10-08",5.525,5.525001049041748,5.3482,5.357,8732024.0],["2018-10-09",5.357,5.4101,5.3482,5.357,4844528.0],["2018-10-10",5.357,5.4012,5.3482,5.3836,4494552.0],["2018-10-11",5.3836,5.383559226989746,4.8443,4.8532,22382544.0],["2018-10-12",4.8532,4.8531599044799805,4.641,4.6852,13505839.0],["2018-10-15",4.6852,4.7559,4.588,4.6145,9475772.0],["2018-10-16",4.6145,4.694,4.5084,4.5261,8607604.0],["2018-10-17",4.5261,4.641,4.5172,4.6056,8487344.0],["2018-10-18",4.6056,4.605640411376953,4.5172,4.5172,7476583.0],["2018-10-19",4.5172,4.6852,4.4465,4.6764,11252985.0],["2018-10-22",4.6764,5.1449,4.6763596534729,5.1449,25097104.0],["2018-10-23",5.1449,5.4189,5.0742,5.1449,43957756.0],["2018-10-24",5.1449,5.4808,5.0211,5.3217,41800787.0],["2018-10-25",5.3217,5.7195,5.136,5.6664,50566559.0],["2018-10-26",5.6664,5.7106,5.4366,5.4808,39873037.0],["2018-10-29",5.4808,5.6134,5.4366,5.4896,25056939.0],["2018-10-30",5.4896,5.8786,5.3747,5.7548,48674548.0],["2018-10-31",5.7548,5.754839897155762,5.5338,5.5957,28518796.0],["2018-11-01",5.5957,5.9051,5.5869,5.6134,37351728.0],["2018-11-02",5.6134,5.7902,5.613399982452393,5.7195,29315357.0],["2018-11-05",5.7195,5.8344,5.6664,5.7902,26627519.0],["2018-11-06",5.7902,5.8698,5.6753,5.7637,22961544.0],["2018-11-07",5.7637,5.7637,5.6046,5.6311,15665021.0],["2018-11-08",5.6311,5.7902,5.5692,5.5957,20095856.0],["2018-11-09",5.5957,5.6753,5.4808,5.6134,16586967.0],["2018-11-12",5.6134,5.799,5.578,5.7902,21735131.0],["2018-11-13",5.7902,6.3294,5.7106,6.0731,44221423.0],["2018-11-14",6.0731,6.1703,5.9405,5.9582,32300936.0],["2018-11-15",5.9582,6.2587,5.9405,6.188,33660740.0],["2018-11-16",6.188,6.6919,6.1526,6.5151,54891057.0],["2018-11-19",6.5151,6.7538,6.4532,6.6035,41362962.0],["2018-11-20",6.6035,6.6477,6.3118,6.3206,32895578.0],["2018-11-21",6.3206,6.3913,6.0819,6.2764,32189316.0],["2018-11-22",6.2764,6.3383,6.1173,6.188,22841486.0],["2018-11-23",6.188,6.2587,5.9405,5.9493,23720729.0],["2018-11-26",5.9493,6.0642,5.914,5.9847,15170794.0],["2018-11-27",5.9847,6.0908,5.9493,6.02,13546363.0],["2018-11-28",6.02,6.2145,5.9228,6.2057,22864785.0],["2018-11-29",6.2057,6.2676,5.8963,5.9051,22512663.0],["2018-11-30",5.9051,6.0642,5.8432,6.0289,15956775.0],["2018-12-03",6.0289,6.3736,6.028880596160889,6.2145,24199503.0],["2018-12-04",6.2145,6.2764,6.1703,6.2499,14013300.0],["2018-12-05",6.2499,6.2852,6.0996,6.1792,12440538.0],["2018-12-06",6.1792,6.2145,6.0731,6.0819,10166422.0],["2018-12-07",6.0819,6.1703,6.0642,6.0731,7594522.0],["2018-12-10",6.0731,6.0908,5.8521,5.8874,12910661.0],["2018-12-11",5.8874,5.967,5.8167,5.8963,9779818.0],["2018-12-12",5.8963,6.0112,5.896280288696289,5.9493,8717425.0],["2018-12-13",5.9493,6.0996,5.8698,5.9847,12411593.0],["2018-12-14",5.9847,6.0112,5.7548,5.7637,14418994.0],["2018-12-17",5.7637,5.8344,5.6841,5.8167,11390783.0],["2018-12-18",5.8167,5.816720485687256,5.6222,5.7195,12351688.0],["2018-12-19",5.7195,5.7814,5.6841,5.7195,8085049.0],["2018-12-20",5.7195,5.8432,5.6576,5.799,12902509.0],["2018-12-21",5.799,5.8167,5.6576,5.7548,9595597.0],["2018-12-24",5.7548,5.8344,5.6399,5.7106,10084948.0],["2018-12-25",5.7106,5.710640907287598,5.3747,5.5427,12930265.0],["2018-12-26",5.5427,5.578,5.427760124206543,5.4278,6534152.0],["2018-12-27",5.4278,5.578,5.427760124206543,5.4454,9280556.0],["2018-12-28",5.4454,5.6753,5.4366,5.5338,12358391.0],["2019-01-02",5.5338,5.6222,5.4896,5.5515,7848018.0],["2019-01-03",5.5515,5.8609,5.5338,5.693,17178171.0],["2019-01-04",5.693,6.2587,5.6222,6.1615,35949322.0],["2019-01-07",6.1615,6.2057,6.0642,6.0996,24868594.0],["2019-01-08",6.0996,6.3825,6.0731,6.2322,34986777.0],["2019-01-09",6.2322,6.3736,6.1703,6.1703,23234054.0],["2019-01-10",6.1703,6.2234,6.0819,6.1084,18892219.0],["2019-01-11",6.1084,6.2676,6.0996,6.1438,14299586.0],["2019-01-14",6.1438,6.2145,6.0642,6.0819,11059987.0],["2019-01-15",6.0819,6.2587,6.0642,6.2145,16866182.0],["2019-01-16",6.2145,6.214520454406738,6.0908,6.1173,11858457.0],["2019-01-17",6.1173,6.1615,6.028880596160889,6.0289,10104425.0],["2019-01-18",6.0289,6.1703,6.028880596160889,6.0996,11378145.0],["2019-01-21",6.0996,6.1526,6.0554,6.0908,11043100.0],["2019-01-22",6.0908,6.1173,5.9582,5.9847,10301228.0],["2019-01-23",5.9847,6.0554,5.9582,6.0377,7447554.0],["2019-01-24",6.0377,6.188,5.9935,6.1173,12432938.0],["2019-01-25",6.1173,6.1438,6.0642,6.0731,8728746.0],["2019-01-28",6.0731,6.1615,5.8432,5.9051,19003946.0],["2019-01-29",5.9051,5.914,5.6576,5.8432,9250622.0],["2019-01-30",5.8432,5.8963,5.7902,5.7902,5724256.0],["2019-01-31",5.7902,5.8874,5.7814,5.8698,8286511.0],["2019-02-01",5.8698,6.0996,5.869759559631348,6.0642,12100523.0],["2019-02-11",6.0642,6.1615,6.0377,6.1615,9960575.0],["2019-02-12",6.1615,6.2234,6.1084,6.1615,12544137.0],["2019-02-13",6.1615,6.4355,6.1261,6.3913,27715979.0],["2019-02-14",6.3913,6.5681,6.391319751739502,6.4355,29984793.0],["2019-02-15",6.4355,6.5062,6.33828067779541,6.3383,19849489.0],["2019-02-18",6.3383,6.7361,6.33828067779541,6.7007,36343026.0],["2019-02-19",6.7007,6.9748,6.6477,6.7361,38144491.0],["2019-02-20",6.7361,6.9217,6.6919,6.8156,25437507.0],["2019-02-21",6.8156,7.0897,6.7714,6.8156,43523923.0],["2019-02-22",6.8156,7.496321201324463,6.815640449523926,7.4963,78775174.0],["2019-02-25",7.4963,8.247718811035156,7.496321201324463,8.2477,129854227.0],["2019-02-26",8.2477,8.5748,7.991361618041992,7.9914,115189319.0],["2019-02-27",7.9914,8.2477,7.7704,7.9472,65316785.0],["2019-02-28",7.9472,7.956,7.5494,7.682,44577850.0],["2019-03-01",7.682,8.0179,7.6466,7.9206,46824330.0],["2019-03-04",7.9206,8.4157,7.7792,7.9295,66125929.0],["2019-03-05",7.9295,8.009,7.8057,7.9648,35661856.0],["2019-03-06",7.9648,8.4068,7.956,8.3892,77457631.0],["2019-03-07",8.3892,9.0168,8.23,8.6986,110675980.0],["2019-03-08",8.6986,8.698559761047363,7.8322,7.8322,79708952.0],["2019-03-11",7.8322,8.2035,7.6908,8.1505,50492872.0],["2019-03-12",8.1505,8.9638,8.150479316711426,8.7958,147087453.0],["2019-03-13",8.7958,9.2201,8.5129,8.7516,137475833.0],["2019-03-14",8.7516,8.751601219177246,8.0532,8.3096,75432875.0],["2019-03-15",8.3096,8.5218,8.1505,8.3096,48934496.0],["2019-03-18",8.3096,8.4776,8.1063,8.4687,39377755.0],["2019-03-19",8.4687,8.4864,8.3184,8.3361,32402867.0],["2019-03-20",8.3361,8.5925,8.2477,8.4245,46407373.0],["2019-03-21",8.4245,8.9991,8.3626,8.7516,79571762.0],["2019-03-22",8.7516,8.8842,8.451,8.8135,61812922.0],["2019-03-25",8.8135,8.8135,8.4422,8.4952,46513030.0],["2019-03-26",8.4952,8.6367,8.0974,8.2212,46196365.0],["2019-03-27",8.2212,8.3626,8.1593,8.2212,36546524.0],["2019-03-28",8.2212,8.3715,8.0356,8.177,29414558.0],["2019-03-29",8.177,8.999120712280273,8.177000999450684,8.9991,107605937.0],["2019-04-01",8.9991,9.503,8.9107,9.1229,113212827.0],["2019-04-02",9.1229,9.503,9.0875,9.1582,74545252.0],["2019-04-03",9.1582,9.9185,8.9814,9.8566,109800204.0],["2019-04-04",9.8566,9.892,9.6002,9.6444,76933891.0],["2019-04-08",9.6444,9.8212,9.2908,9.4765,64077861.0],["2019-04-09",9.4765,9.6798,9.2908,9.6002,46044478.0],["2019-04-10",9.6002,9.6886,9.0964,9.3616,71861855.0],["2019-04-11",9.3616,9.361560821533203,9.008,9.0256,43807806.0],["2019-04-12",9.0256,9.2024,8.9991,9.0787,29786495.0],["2019-04-15",9.0787,9.6356,9.061,9.1052,70897728.0],["2019-04-16",9.1052,10.0157,8.9284,9.8212,169448371.0],["2019-04-17",9.8212,9.821240425109863,9.4234,9.45,134792430.0],["2019-04-18",9.45,9.5737,9.1936,9.2643,99894959.0],["2019-04-19",9.2643,9.4323,9.2024,9.3792,52388124.0],["2019-04-22",9.3792,9.4765,9.0168,9.061,64101548.0],["2019-04-23",9.061,9.4234,9.0168,9.2113,75346806.0],["2019-04-24",9.2113,9.6002,9.1759,9.4588,85493492.0],["2019-04-25",9.4588,9.8212,9.2024,9.3174,118106312.0],["2019-04-26",9.3174,9.7594,8.9903,9.4942,135848931.0],["2019-05-06",9.4942,9.494159698486328,7.8234,7.8234,72881383.0],["2019-05-07",7.8234,8.009,7.6554,7.9206,71949826.0],["2019-05-08",7.9206,7.9295,7.6112,7.7527,43622985.0],["2019-05-09",7.7527,7.752679347991943,7.2134,7.2842,89213752.0],["2019-05-10",7.2842,7.8499,7.284159183502197,7.8146,87373210.0],["2019-05-13",7.8146,7.9295,7.682,7.8057,51396663.0],["2019-05-14",7.8057,7.9383,7.7085,7.7704,39066819.0],["2019-05-15",7.7704,8.009,7.770361423492432,7.9118,37710131.0],["2019-05-16",7.9118,7.9737,7.7969,7.8676,30789397.0],["2019-05-17",7.8676,7.903,7.346,7.4256,53046615.0],["2019-05-20",7.4256,7.6996,7.3107,7.5582,39434726.0],["2019-05-21",7.5582,7.7438,7.5052,7.6289,34219112.0],["2019-05-22",7.6289,7.6554,7.4079,7.4698,26325070.0],["2019-05-23",7.4698,7.6554,7.4168,7.514,31366674.0],["2019-05-24",7.514,7.567,7.4168,7.461,22605813.0],["2019-05-27",7.461,7.7969,7.3637,7.7173,47953322.0],["2019-05-28",7.7173,7.7969,7.5936,7.6643,33826006.0],["2019-05-29",7.6643,7.788,7.6201,7.6908,28581092.0],["2019-05-30",7.6908,7.690799713134766,7.5228,7.6289,23146095.0],["2019-05-31",7.6289,7.6996,7.5494,7.5759,17115377.0],["2019-06-03",7.5759,7.7527,7.5228,7.567,24504478.0],["2019-06-04",7.567,7.6466,7.4521,7.6024,23691361.0],["2019-06-05",7.6024,7.7792,7.602399826049805,7.6378,30761570.0],["2019-06-06",7.6378,7.735,7.6112,7.6731,27985985.0],["2019-06-10",7.6731,7.673118591308594,7.0278,7.3284,54708842.0],["2019-06-11",7.3284,7.8322,7.2842,7.8057,53822233.0],["2019-06-12",7.8057,7.8322,7.4875,7.4963,48911154.0],["2019-06-13",7.4963,7.6643,7.461,7.514,39528337.0],["2019-06-14",7.514,7.5847,7.3372,7.3637,26234791.0],["2019-06-17",7.3637,7.4698,7.3637189865112305,7.4256,17342907.0],["2019-06-18",7.4256,7.4786,7.2842,7.3549,16945830.0],["2019-06-19",7.3549,7.8057,7.354880332946777,7.4875,45022809.0],["2019-06-20",7.4875,8.1151,7.4433,7.8764,80492134.0],["2019-06-21",7.8764,8.0886,7.8322,7.9737,54696681.0],["2019-06-24",7.9737,8.1063,7.8676,7.9472,33094915.0],["2019-06-25",7.9472,8.009,7.735,7.9737,36112914.0],["2019-06-26",7.9737,7.973681449890137,7.7438,7.8146,25525601.0],["2019-06-27",7.8146,8.0917,7.814560413360596,7.9308,32348617.0],["2019-06-28",7.9308,7.9308,7.8324,7.8771,21607782.0],["2019-07-01",7.8771,8.1811,7.877148628234863,8.0649,40250692.0],["2019-07-02",8.0649,8.5477,8.056,8.3153,79883553.0],["2019-07-03",8.3153,8.315265655517578,8.1096,8.2795,47688599.0],["2019-07-04",8.2795,8.6461,8.2795,8.4851,71019595.0],["2019-07-05",8.4851,8.485145568847656,8.2527,8.4136,35006101.0],["2019-07-08",8.4136,8.6282,8.1811,8.2884,65333322.0],["2019-07-09",8.2884,8.36,8.0291,8.2259,50136224.0],["2019-07-10",8.2259,8.3331,8.0828,8.1454,33163139.0],["2019-07-11",8.1454,8.2706,8.0291,8.0917,32385907.0],["2019-07-12",8.0917,8.208,8.0202,8.1543,24735524.0],["2019-07-15",8.1543,8.5209,8.1275,8.3957,46087687.0],["2019-07-16",8.3957,8.4226,8.3153,8.3421,25293235.0],["2019-07-17",8.3421,8.4404,8.2884,8.3689,26767460.0],["2019-07-18",8.3689,8.36890983581543,8.1186,8.1275,32519954.0],["2019-07-19",8.1275,8.351,8.127500534057617,8.2527,28818066.0],["2019-07-22",8.2527,8.3153,7.9487,8.0023,30632820.0],["2019-07-23",8.0023,8.0917,7.8682,7.9934,28374433.0],["2019-07-24",7.9934,8.2169,7.993381977081299,8.0649,28481249.0],["2019-07-25",8.0649,8.1096,8.0023,8.0828,20403726.0],["2019-07-26",8.0828,8.0828,8.0023,8.047,14791539.0],["2019-07-29",8.047,8.056,7.8771,7.9129,23440166.0],["2019-07-30",7.9129,8.0917,7.912912368774414,7.9934,22972349.0],["2019-07-31",7.9934,7.9934,7.9129,7.9397,13631000.0],["2019-08-01",7.9397,7.9844,7.8682,7.904,18754220.0],["2019-08-02",7.904,7.903972148895264,7.5284,7.6536,31353205.0],["2019-08-05",7.6536,7.7073,7.5016,7.5284,20932008.0],["2019-08-06",7.5284,7.5642,7.1887,7.5106,32879844.0],["2019-08-07",7.5106,7.5553,7.278091907501221,7.2781,23466160.0],["2019-08-08",7.2781,7.4927,7.278091907501221,7.3496,23386778.0],["2019-08-09",7.3496,7.4122,7.2244,7.2423,17905663.0],["2019-08-12",7.2423,7.439032077789307,7.2423272132873535,7.439,18479190.0],["2019-08-13",7.439,7.5016,7.3317,7.4301,18361863.0],["2019-08-14",7.4301,7.5732,7.3675,7.3854,21510355.0],["2019-08-15",7.3854,7.3854,7.1619,7.3854,15859380.0],["2019-08-16",7.3854,7.5284,7.3317,7.4033,19338589.0],["2019-08-19",7.4033,7.8235,7.4032673835754395,7.7967,44513501.0],["2019-08-20",7.7967,7.8414,7.6536,7.6626,29240910.0],["2019-08-21",7.6626,7.7341,7.6179,7.6715,15554583.0],["2019-08-22",7.6715,7.6894,7.5463,7.6,20088956.0],["2019-08-23",7.6,7.6626,7.5016,7.5463,19702626.0],["2019-08-26",7.5463,7.546326160430908,7.3139,7.3675,21653738.0],["2019-08-27",7.3675,7.6,7.367502212524414,7.4659,32607961.0],["2019-08-28",7.4659,7.465856552124023,7.3139,7.3496,25921803.0],["2019-08-29",7.3496,7.4033,7.3049,7.3139,16234434.0],["2019-08-30",7.3139,7.4301,7.2513,7.287,19157811.0],["2019-09-02",7.287,7.4569,7.287,7.4211,27666515.0],["2019-09-03",7.4211,7.448,7.3496,7.4211,19752297.0],["2019-09-04",7.4211,7.5821,7.3854,7.5553,37436382.0],["2019-09-05",7.5553,8.0291,7.555267333984375,7.752,68843921.0],["2019-09-06",7.752,7.8593,7.6983,7.7967,30760612.0],["2019-09-09",7.7967,8.0023,7.796677589416504,7.9219,43046743.0],["2019-09-10",7.9219,8.0023,7.7877,7.9487,37105307.0],["2019-09-11",7.9487,8.1096,7.9308,7.9755,42865195.0],["2019-09-12",7.9755,8.0649,7.9308,8.047,29840033.0],["2019-09-16",8.047,8.0649,7.8771,7.9219,30432144.0],["2019-09-17",7.9219,7.9487,7.6715,7.7251,29362123.0],["2019-09-18",7.7251,7.7699,7.6357,7.6715,17511244.0],["2019-09-19",7.6715,7.725148677825928,7.6,7.7251,19044607.0],["2019-09-20",7.7251,7.725148677825928,7.6357,7.6983,16540286.0],["2019-09-23",7.6983,7.6983256340026855,7.5195,7.5821,16478107.0],["2019-09-24",7.5821,7.7162,7.5463,7.591,16764558.0],["2019-09-25",7.591,7.591031551361084,7.4748,7.4837,15834493.0],["2019-09-26",7.4837,7.5553,7.3049,7.3228,24365086.0],["2019-09-27",7.3228,7.4122,7.322796821594238,7.3675,11230861.0],["2019-09-30",7.3675,7.4122,7.2513,7.2692,13757141.0],["2019-10-08",7.2692,7.3496,7.2244,7.2781,11122925.0],["2019-10-09",7.2781,7.349621772766113,7.1619,7.3496,10671314.0],["2019-10-10",7.3496,7.4122,7.3228,7.3854,10916443.0],["2019-10-11",7.3854,7.5284,7.296,7.439,19755195.0],["2019-10-14",7.439,7.6357,7.439032077789307,7.5374,26906433.0],["2019-10-15",7.5374,7.7251,7.537383556365967,7.6089,35647950.0],["2019-10-16",7.6089,7.6983,7.5195,7.5195,22302538.0],["2019-10-17",7.5195,7.5731,7.448,7.4927,12877342.0],["2019-10-18",7.4927,7.5374,7.2692,7.296,18610977.0],["2019-10-21",7.296,7.3139,7.1619,7.3049,15831647.0],["2019-10-22",7.3049,7.3496,7.2602,7.3317,10314315.0],["2019-10-23",7.3317,7.3586,7.2602,7.287,10025529.0],["2019-10-24",7.287,7.3675,7.2602,7.3407,11414451.0],["2019-10-25",7.3407,7.4927,7.296,7.4659,20317891.0],["2019-10-28",7.4659,7.5821,7.4301,7.5374,17820239.0],["2019-10-29",7.5374,7.6179,7.447972297668457,7.448,20095370.0],["2019-10-30",7.448,7.4569,7.2781,7.3407,14619373.0],["2019-10-31",7.3407,7.439,7.3228,7.3317,11729348.0],["2019-11-01",7.3317,7.4927,7.3049,7.4569,15871302.0],["2019-11-04",7.4569,7.5284,7.4033,7.4211,19524426.0],["2019-11-05",7.4211,7.6268,7.421149730682373,7.5463,33438778.0],["2019-11-06",7.5463,7.591,7.4301,7.448,19170179.0],["2019-11-07",7.448,7.4748,7.3228,7.4033,17854369.0],["2019-11-08",7.4033,7.5195,7.3407,7.3586,15323043.0],["2019-11-11",7.3586,7.3586,7.1082,7.1261,27441300.0],["2019-11-12",7.1261,7.1529,7.0635,7.135,12182352.0],["2019-11-13",7.135,7.135033130645752,7.0456,7.0903,9520041.0],["2019-11-14",7.0903,7.1619,7.0635,7.0993,9227647.0],["2019-11-15",7.0993,7.135,7.0367,7.0456,8849002.0],["2019-11-18",7.0456,7.1708,7.0367,7.144,11146894.0],["2019-11-19",7.144,7.2066,7.1082,7.1887,9948248.0],["2019-11-20",7.1887,7.1887,7.0724,7.0903,9060454.0],["2019-11-21",7.0903,7.1172,7.0367,7.1082,7408519.0],["2019-11-22",7.1082,7.1708,7.0546,7.0814,9947808.0],["2019-11-25",7.0814,7.135033130645752,7.0635,7.135,11904451.0],["2019-11-26",7.135,7.1619,6.983,6.983,15663320.0],["2019-11-27",6.983,7.0367,6.9562,6.9741,10624390.0],["2019-11-28",6.9741,7.0099,6.9473,6.9652,6938895.0],["2019-11-29",6.9652,7.0546,6.9383,7.0009,9941092.0],["2019-12-02",7.0009,7.1082,7.000916004180908,7.0277,9594254.0],["2019-12-03",7.0277,7.090327739715576,6.9562,7.0903,8956437.0],["2019-12-04",7.0903,7.090327739715576,7.0277,7.0546,7823342.0],["2019-12-05",7.0546,7.1529,7.054562568664551,7.135,12791115.0],["2019-12-06",7.135,7.135033130645752,7.0724,7.1261,10559423.0],["2019-12-09",7.1261,7.1708,7.0724,7.0993,9816278.0],["2019-12-10",7.0993,7.0993,7.0546,7.0903,9646493.0],["2019-12-11",7.0903,7.1976,7.0635,7.1261,13737871.0],["2019-12-12",7.1261,7.126092433929443,7.0635,7.0814,9262347.0],["2019-12-13",7.0814,7.4659,7.081385612487793,7.3764,44980342.0],["2019-12-16",7.3764,7.5016,7.2692,7.4659,38180001.0],["2019-12-17",7.4659,8.0381,7.4033,7.6983,77011409.0],["2019-12-18",7.6983,7.9844,7.6626,7.8593,67575043.0],["2019-12-19",7.8593,7.9934,7.7788,7.9755,47348167.0],["2019-12-20",7.9755,8.2437,7.9219,7.9487,74826868.0],["2019-12-23",7.9487,8.1007,7.6983,7.6983,51750540.0],["2019-12-24",7.6983,7.823502063751221,7.6626,7.8235,32275378.0],["2019-12-25",7.8235,8.0113,7.7251,7.9129,37055355.0],["2019-12-26",7.9129,8.1543,7.8503,8.1275,47237626.0],["2019-12-27",8.1275,8.208,7.8235,7.8324,57766873.0],["2019-12-30",7.8324,8.2795,7.743,8.1901,71836071.0],["2019-12-31",8.1901,8.3689,8.1096,8.3153,62236903.0],["2020-01-02",8.3153,8.5388,8.2616,8.2706,64781895.0],["2020-01-03",8.2706,8.351,8.1901,8.2259,37457700.0],["2020-01-06",8.2259,8.3779,8.0828,8.2348,39361877.0],["2020-01-07",8.2348,8.3331,8.1722,8.2706,30035847.0],["2020-01-08",8.2706,8.270559310913086,7.9755,7.9934,41870162.0],["2020-01-09",7.9934,8.2348,7.993381977081299,8.1454,29170723.0],["2020-01-10",8.1454,8.2974,8.0291,8.0828,37607162.0],["2020-01-13",8.0828,8.2527,8.0113,8.2527,32779544.0],["2020-01-14",8.2527,8.2795,8.1096,8.1364,27926567.0],["2020-01-15",8.1364,8.1722,8.047,8.0828,18352785.0],["2020-01-16",8.0828,8.1186,7.9666,7.9934,23567497.0],["2020-01-17",7.9934,8.1364,7.993381977081299,8.0113,22157648.0],["2020-01-20",8.0113,8.1901,8.011263847351074,8.1811,32830711.0],["2020-01-21",8.1811,8.181146621704102,8.0023,8.0291,34551875.0],["2020-01-22",8.0291,8.1633,7.8414,8.1007,31831599.0],["2020-01-23",8.1007,8.100676536560059,7.6536,7.7251,35532782.0],["2020-02-03",7.7251,7.725148677825928,6.947268962860107,6.9473,7078800.0],["2020-02-04",6.9473,7.0009,6.4376,6.8936,51458685.0],["2020-02-05",6.8936,7.2066,6.8668,7.0099,36883733.0],["2020-02-06",7.0099,7.2602,6.9473,7.1619,38085816.0],["2020-02-07",7.1619,7.2334,7.0903,7.1887,28866884.0],["2020-02-10",7.1887,7.3139,7.1172,7.296,25064218.0],["2020-02-11",7.296,7.4748,7.2781,7.3139,27930905.0],["2020-02-12",7.3139,7.4927,7.2602,7.448,29294491.0],["2020-02-13",7.448,7.5106,7.3317,7.3586,23324463.0],["2020-02-14",7.3586,7.5821,7.3049,7.448,32830323.0],["2020-02-17",7.448,7.9666,7.447972297668457,7.895,59801385.0],["2020-02-18",7.895,7.9934,7.7877,7.895,39088676.0],["2020-02-19",7.895,8.6014,7.8414,8.2169,124032983.0],["2020-02-20",8.2169,8.7176,8.1901,8.6103,107650687.0],["2020-02-21",8.6103,8.807,8.351,8.4851,96169697.0],["2020-02-24",8.4851,8.6371,8.351,8.503,67937250.0],["2020-02-25",8.503,8.6282,8.1543,8.5835,82528234.0],["2020-02-26",8.5835,8.7176,8.3779,8.4315,77918934.0],["2020-02-27",8.4315,8.6729,8.431500434875488,8.4941,56685478.0],["2020-02-28",8.4941,8.494087219238281,7.9219,8.0649,59658140.0],["2020-03-02",8.0649,8.6193,8.064912796020508,8.5299,66177267.0],["2020-03-03",8.5299,9.0037,8.529852867126465,8.6729,89324302.0],["2020-03-04",8.6729,9.2898,8.6729097366333,9.2273,131554982.0],["2020-03-05",9.2273,9.5491,9.0127,9.272,141593322.0],["2020-03-06",9.272,9.271965980529785,8.8249,8.8339,86125950.0],["2020-03-09",8.8339,8.8964,8.4494,8.6103,66474670.0],["2020-03-10",8.6103,8.9322,8.4494,8.9233,73292842.0],["2020-03-11",8.9233,8.9322,8.6103,8.6103,46220671.0],["2020-03-12",8.6103,8.6729,8.4047,8.4583,40891354.0],["2020-03-13",8.4583,8.5209,7.9576,8.3868,49063361.0],["2020-03-16",8.3868,8.4136,7.743,7.7967,57005359.0],["2020-03-17",7.7967,8.0202,7.5732,7.8593,42614741.0],["2020-03-18",7.8593,8.0023,7.5642,7.5821,43421804.0],["2020-03-19",7.5821,7.8414,7.4659,7.7699,40888546.0],["2020-03-20",7.7699,7.8414,7.591,7.8146,29249738.0],["2020-03-23",7.8146,7.814559459686279,7.3407,7.4122,32504813.0],["2020-03-24",7.4122,7.6268,7.4033,7.6,25522702.0],["2020-03-25",7.6,7.8056,7.599972724914551,7.6983,31413726.0],["2020-03-26",7.6983,7.6983256340026855,7.5284,7.5374,21748163.0],["2020-03-27",7.5374,7.7609,7.537383556365967,7.5731,25289921.0],["2020-03-30",7.5731,7.573148250579834,7.3764,7.4659,17406627.0],["2020-03-31",7.4659,7.5553,7.4211,7.4211,14162148.0],["2020-04-01",7.4211,7.5374,7.3317,7.3407,16904249.0],["2020-04-02",7.3407,7.4927,7.3228,7.4837,16615196.0],["2020-04-03",7.4837,7.483737945556641,7.296,7.3228,20438119.0],["2020-04-07",7.3228,7.5642,7.322796821594238,7.5284,30447545.0],["2020-04-08",7.5284,7.5463,7.439,7.4837,20724190.0],["2020-04-09",7.4837,7.7162,7.483737945556641,7.5821,32309093.0],["2020-04-10",7.5821,7.6268,7.4569,7.4837,22756984.0],["2020-04-13",7.4837,7.483737945556641,7.3496,7.3764,15393668.0],["2020-04-14",7.3764,7.5821,7.3764448165893555,7.5284,24324576.0],["2020-04-15",7.5284,7.5463,7.4122,7.4211,20870260.0],["2020-04-16",7.4211,7.5284,7.3854,7.448,21726094.0],["2020-04-17",7.448,7.5374,7.447972297668457,7.4569,23856457.0],["2020-04-20",7.4569,7.5016,7.448,7.4748,13344609.0],["2020-04-21",7.4748,7.474797248840332,7.287,7.3317,19344024.0],["2020-04-22",7.3317,7.3496,7.2602,7.3407,13569371.0],["2020-04-23",7.3407,7.3586,7.2602,7.2692,12398613.0],["2020-04-24",7.2692,7.296,7.0635,7.0903,19665856.0],["2020-04-27",7.0903,7.144,6.9383,6.9473,20048961.0],["2020-04-28",6.9473,7.1082,6.8668,6.992,21538848.0],["2020-04-29",6.992,7.1708,6.9473,7.0814,16027711.0],["2020-04-30",7.0814,7.296,7.081385612487793,7.287,20998809.0],["2020-05-06",7.287,7.3317,7.144,7.3228,18744985.0],["2020-05-07",7.3228,7.3764,7.2692,7.2781,17725308.0],["2020-05-08",7.2781,7.5374,7.278091907501221,7.448,30793122.0],["2020-05-11",7.448,7.5016,7.3496,7.4033,18283057.0],["2020-05-12",7.4033,7.4927,7.3586,7.4301,15542154.0],["2020-05-13",7.4301,7.4659,7.3675,7.4211,11600551.0],["2020-05-14",7.4211,7.421149730682373,7.296,7.3049,15580878.0],["2020-05-15",7.3049,7.3854,7.3049,7.3228,11668143.0],["2020-05-18",7.3228,7.3407,7.2423,7.2513,13862794.0],["2020-05-19",7.2513,7.3586,7.251267910003662,7.287,11046416.0],["2020-05-20",7.287,7.3317,7.2513,7.2781,11639923.0],["2020-05-21",7.2781,7.3228,7.2423,7.2423,11002550.0],["2020-05-22",7.2423,7.2781,6.9473,7.0456,18254364.0],["2020-05-25",7.0456,7.1082,7.0099,7.0546,9114320.0],["2020-05-26",7.0546,7.1529,7.054562568664551,7.144,10511293.0],["2020-05-27",7.144,7.144,7.0277,7.0456,9652188.0],["2020-05-28",7.0456,7.2602,7.0456223487854,7.1619,18113584.0],["2020-05-29",7.1619,7.1619,7.0903,7.135,8749522.0],["2020-06-01",7.135,7.5463,7.135033130645752,7.5016,41269286.0],["2020-06-02",7.5016,7.6,7.4927,7.5284,28166348.0],["2020-06-03",7.5284,7.6,7.3764,7.3854,24120954.0],["2020-06-04",7.3854,7.4927,7.3675,7.4033,18100263.0],["2020-06-05",7.4033,7.439,7.296,7.3943,21430173.0],["2020-06-08",7.3943,7.4748,7.313857078552246,7.3139,15562777.0],["2020-06-09",7.3139,7.4301,7.313857078552246,7.3764,16445423.0],["2020-06-10",7.3764,7.3764448165893555,7.2602,7.2781,14693579.0],["2020-06-11",7.2781,7.3854,7.1976,7.2334,21095068.0],["2020-06-12",7.2334,7.2423,7.0993,7.1708,18145013.0],["2020-06-15",7.1708,7.3228,7.1529,7.1619,21611739.0],["2020-06-16",7.1619,7.2692,7.161856651306152,7.2692,16326021.0],["2020-06-17",7.2692,7.2781,7.1976,7.2423,13795443.0],["2020-06-18",7.2423,7.4122,7.2155,7.3407,26983871.0],["2020-06-19",7.3407,7.6268,7.3139,7.5553,52999955.0],["2020-06-22",7.5553,7.9934,7.5016,7.7073,68943921.0],["2020-06-23",7.7073,7.8324,7.591,7.8235,46316006.0],["2020-06-24",7.8235,7.904,7.7162,7.743,30542834.0],["2020-06-29",7.743,7.7430315017700195,7.3903,7.4355,37553531.0],["2020-06-30",7.4355,7.7159,7.435481548309326,7.6526,34214652.0],["2020-07-01",7.6526,7.7973,7.5802,7.7883,37180861.0],["2020-07-02",7.7883,8.4576,7.7702,8.3491,96278334.0],["2020-07-03",8.3491,9.0275,8.349084854125977,8.919,136434605.0],["2020-07-06",8.919,9.8235,8.918957710266113,9.8145,152575784.0],["2020-07-07",9.8145,9.8959,9.2989,9.4165,132495726.0],["2020-07-08",9.4165,10.3482,9.3531,10.3482,183363922.0],["2020-07-09",10.3482,11.108,10.1492,10.6195,210481998.0],["2020-07-10",10.6195,10.719,10.2939,10.3482,123401288.0],["2020-07-13",10.3482,10.7462,10.1853,10.4838,110895813.0],["2020-07-14",10.4838,10.6557,10.2758,10.5019,94652750.0],["2020-07-15",10.5019,10.6738,9.9954,10.113,91672713.0],["2020-07-16",10.113,10.5381,9.6788,9.7512,109620807.0],["2020-07-17",9.7512,9.914,9.2356,9.4436,87165128.0],["2020-07-20",9.4436,10.1039,9.443603515625,10.0044,83933406.0],["2020-07-21",10.0044,10.004430770874023,9.6697,9.7331,56260609.0],["2020-07-22",9.7331,10.3843,9.6878,10.0768,102882890.0],["2020-07-23",10.0768,11.0085,9.8687,10.4386,139537724.0],["2020-07-24",10.4386,10.438619613647461,9.4074,9.5883,112727201.0],["2020-07-27",9.5883,9.8145,9.3893,9.6969,58460711.0],["2020-07-28",9.6969,9.8416,9.3712,9.4888,54794412.0],["2020-07-29",9.4888,10.0406,9.3803,9.9954,78535410.0],["2020-07-30",9.9954,10.1853,9.8778,9.9954,65115475.0],["2020-07-31",9.9954,10.3843,9.9682,10.1311,81541580.0],["2020-08-03",10.1311,10.3663,10.0406,10.2939,78013864.0],["2020-08-04",10.2939,10.3301,10.0677,10.0949,61635687.0],["2020-08-05",10.0949,10.312,10.0497,10.1492,54780613.0],["2020-08-06",10.1492,10.4386,9.8235,10.3482,78348449.0],["2020-08-07",10.3482,10.348162651062012,9.6788,9.8687,77003222.0],["2020-08-10",9.8687,10.0858,9.6969,9.9049,47647694.0],["2020-08-11",9.9049,9.9773,9.4707,9.4888,49769481.0],["2020-08-12",9.4888,9.5883,9.2265,9.4074,40822509.0],["2020-08-13",9.4074,9.5612,9.3531,9.4436,31238274.0],["2020-08-14",9.4436,9.5612,9.326,9.5341,27350382.0],["2020-08-17",9.5341,10.2487,9.534058570861816,10.0949,78143854.0],["2020-08-18",10.0949,10.2125,9.9682,10.0587,45881304.0],["2020-08-19",10.0587,10.0949,9.8235,9.8597,38408101.0],["2020-08-20",9.8597,9.859701156616211,9.5702,9.6064,31177359.0],["2020-08-21",9.6064,9.8326,9.5793,9.715,26203334.0],["2020-08-24",9.715,9.7692,9.6245,9.6607,19463868.0],["2020-08-25",9.6607,9.8868,9.6064,9.6517,29224783.0],["2020-08-26",9.6517,9.6878,9.3893,9.4165,34654677.0],["2020-08-27",9.4165,9.5522,9.3441,9.4707,22759966.0],["2020-08-28",9.4707,9.7421,9.4436,9.715,33368310.0],["2020-08-31",9.715,9.9863,9.6969,9.7059,44525491.0],["2020-09-01",9.7059,9.7331,9.516,9.6245,28580398.0],["2020-09-02",9.6245,9.724,9.4798,9.6245,27239854.0],["2020-09-03",9.6245,9.7331,9.5069,9.516,23855075.0],["2020-09-04",9.516,9.515968322753906,9.3531,9.4798,19986687.0],["2020-09-07",9.4798,9.4888,9.0727,9.0999,35180277.0],["2020-09-08",9.0999,9.2989,9.0546,9.2446,24907697.0],["2020-09-09",9.2446,9.244599342346191,8.9551,8.9913,29890251.0],["2020-09-10",8.9913,9.118,8.7561,8.7742,25936059.0],["2020-09-11",8.7742,8.8375,8.6566,8.7833,17603801.0],["2020-09-14",8.7833,8.8918,8.7742,8.8375,14556139.0],["2020-09-15",8.8375,8.8918,8.7742,8.8556,12276382.0],["2020-09-16",8.8556,8.937,8.7833,8.8014,13626196.0],["2020-09-17",8.8014,8.9009,8.729,8.8014,15618385.0],["2020-09-18",8.8014,9.2265,8.7652,9.1541,36244472.0],["2020-09-21",9.1541,9.4436,9.0908,9.1089,39243131.0],["2020-09-22",9.1089,9.5431,8.9823,9.2175,52018700.0],["2020-09-23",9.2175,9.2536,9.0456,9.1089,26860875.0],["2020-09-24",9.1089,9.1541,8.9551,8.9913,26612348.0],["2020-09-25",8.9913,9.2265,8.9551,9.1541,37399097.0],["2020-09-28",9.1541,9.1903,9.0546,9.0908,16465104.0],["2020-09-29",9.0908,9.2356,9.090825080871582,9.1541,18909855.0],["2020-09-30",9.1541,9.1903,8.8285,8.928,28185094.0],["2020-10-09",8.928,9.0908,8.928004264831543,9.0456,16020621.0],["2020-10-12",9.0456,9.4888,9.045597076416016,9.4436,41724030.0],["2020-10-13",9.4436,9.443603515625,9.2627,9.3531,21376837.0],["2020-10-14",9.3531,9.353148460388184,9.1994,9.2446,14250800.0],["2020-10-15",9.2446,9.4074,9.1722,9.2084,17770941.0],["2020-10-16",9.2084,9.3441,9.1994,9.2446,16078494.0],["2020-10-19",9.2446,9.3622,9.0908,9.1089,20679747.0],["2020-10-20",9.1089,9.108916282653809,8.9823,9.0818,11674695.0],["2020-10-21",9.0818,9.1632,9.0004,9.0818,12985850.0],["2020-10-22",9.0818,9.1903,9.0094,9.1089,12691712.0],["2020-10-23",9.1089,9.1632,8.9732,8.9913,14533031.0],["2020-10-26",8.9913,8.991323471069336,8.6928,8.729,21153207.0],["2020-10-27",8.729,8.7742,8.6838,8.729,10633864.0],["2020-10-28",8.729,8.8104,8.6476,8.7833,12838975.0],["2020-10-29",8.7833,8.8918,8.6566,8.8375,14788315.0],["2020-10-30",8.8375,8.8828,8.4124,8.4305,20123894.0],["2020-11-02",8.4305,8.6295,8.331,8.3762,17888619.0],["2020-11-03",8.3762,8.729,8.37622356414795,8.6566,18028305.0],["2020-11-04",8.6566,8.6657,8.4667,8.6024,13286380.0],["2020-11-05",8.6024,8.8195,8.602363586425781,8.7019,16694533.0],["2020-11-06",8.7019,8.8195,8.6114,8.6838,19380804.0],["2020-11-09",8.6838,9.0727,8.683773040771484,8.937,41082856.0],["2020-11-10",8.937,8.9732,8.7471,8.7742,25120393.0],["2020-11-11",8.7742,8.8014,8.6566,8.6747,15108118.0],["2020-11-12",8.6747,8.729,8.5933,8.6114,13045014.0],["2020-11-13",8.6114,8.611409187316895,8.4395,8.521,13878487.0],["2020-11-16",8.521,8.7833,8.520952224731445,8.7652,19280003.0],["2020-11-17",8.7652,8.8014,8.6566,8.8014,13812761.0],["2020-11-18",8.8014,8.928,8.7561,8.8466,16815286.0],["2020-11-19",8.8466,8.9099,8.729,8.8737,13038041.0],["2020-11-20",8.8737,8.9099,8.8195,8.8828,10525483.0],["2020-11-23",8.8828,9.1722,8.8285,8.9642,39144439.0],["2020-11-24",8.9642,9.0637,8.9099,8.9823,20318525.0],["2020-11-25",8.9823,9.0908,8.864686012268066,8.8647,20408916.0],["2020-11-26",8.8647,8.9099,8.8014,8.8466,15867050.0],["2020-11-27",8.8466,9.0456,8.8285,9.0366,22200744.0],["2020-11-30",9.0366,9.317,9.00036907196045,9.0004,49278623.0],["2020-12-01",9.0004,9.3079,8.8828,9.2265,48520817.0],["2020-12-02",9.2265,9.3803,9.1451,9.2536,41182814.0],["2020-12-03",9.2536,9.4526,9.1813,9.3531,43301926.0],["2020-12-04",9.3531,9.353148460388184,9.0999,9.2084,27855657.0],["2020-12-07",9.2084,9.2446,9.0094,9.0275,21001748.0],["2020-12-08",9.0275,9.1361,9.0094,9.0546,16480736.0],["2020-12-09",9.0546,9.127,8.7019,8.7109,27225120.0],["2020-12-10",8.7109,8.7833,8.6385,8.7109,22018978.0],["2020-12-11",8.7109,8.729,8.4576,8.5571,19597509.0],["2020-12-14",8.5571,8.5933,8.4848,8.5662,11017610.0],["2020-12-15",8.5662,8.6205,8.5029,8.5752,11853882.0],["2020-12-16",8.5752,8.6928,8.5119,8.5843,15626106.0],["2020-12-17",8.5843,8.7833,8.5029,8.738,29338605.0],["2020-12-18",8.738,8.7652,8.6024,8.6295,16712651.0],["2020-12-21",8.6295,8.7923,8.539,8.7471,17341830.0],["2020-12-22",8.7471,8.747093200683594,8.3853,8.4034,21801087.0],["2020-12-23",8.4034,8.539,8.403360366821289,8.4486,15609595.0],["2020-12-24",8.4486,8.4938,8.303857803344727,8.3039,14003661.0],["2020-12-25",8.3039,8.539,8.2767,8.4576,19846735.0],["2020-12-28",8.4576,8.5662,8.3672,8.4395,16418989.0],["2020-12-29",8.4395,8.6385,8.439539909362793,8.4757,18137423.0],["2020-12-30",8.4757,8.6205,8.4124,8.5933,27431948.0],["2020-12-31",8.5933,9.0094,8.593317031860352,8.8828,63390495.0],["2021-01-04",8.8828,9.0727,8.7833,8.9732,48147017.0],["2021-01-05",8.9732,9.0637,8.8195,8.9823,44762974.0],["2021-01-06",8.9823,9.0908,8.7742,8.8556,32307463.0],["2021-01-07",8.8556,8.928,8.5662,8.8466,37793627.0],["2021-01-08",8.8466,8.8828,8.7109,8.8104,27942039.0],["2021-01-11",8.8104,8.8828,8.529998779296875,8.53,30559364.0],["2021-01-12",8.53,8.937,8.4757,8.9009,46866856.0],["2021-01-13",8.9009,8.937,8.4757,8.5119,42624733.0],["2021-01-14",8.5119,8.539,8.3853,8.4034,28353500.0],["2021-01-15",8.4034,8.5571,8.3581,8.4124,21687414.0],["2021-01-18",8.4124,8.521,8.3762,8.4667,24493659.0],["2021-01-19",8.4667,8.5843,8.4034,8.4848,21704677.0],["2021-01-20",8.4848,8.53,8.4124,8.4486,17358619.0],["2021-01-21",8.4486,8.6295,8.4305,8.4848,26544100.0],["2021-01-22",8.4848,8.4938,8.3219,8.3762,31199752.0],["2021-01-25",8.3762,8.4305,8.3039,8.3219,18769204.0],["2021-01-26",8.3219,8.3581,8.0687,8.0958,24001069.0],["2021-01-27",8.0958,8.2134,8.0777,8.0958,13463845.0],["2021-01-28",8.0958,8.1591,8.0054,8.0506,13561027.0],["2021-01-29",8.0506,8.141,7.9239,8.0144,11152556.0],["2021-02-01",8.0144,8.0777,7.9782,8.0506,10117500.0],["2021-02-02",8.0506,8.113901138305664,7.9873,8.1139,12985998.0],["2021-02-03",8.1139,8.141,8.0325,8.0415,12712470.0],["2021-02-04",8.0415,8.0506,7.7611,7.8335,19796427.0],["2021-02-05",7.8335,7.9059,7.6797,7.7159,14050858.0],["2021-02-08",7.7159,7.7973,7.6345,7.7068,12803723.0],["2021-02-09",7.7068,7.9239,7.6707,7.8968,13240175.0],["2021-02-10",7.8968,7.896805286407471,7.7792,7.8335,14317302.0],["2021-02-18",7.8335,8.0054,7.833487510681152,7.9149,15267517.0],["2021-02-19",7.9149,8.1682,7.8606,8.1591,18044354.0],["2021-02-22",8.1591,8.3039,8.0868,8.1139,24213761.0],["2021-02-23",8.1139,8.1682,8.0325,8.0777,12495639.0],["2021-02-24",8.0777,8.1863,8.0325,8.0868,14290964.0],["2021-02-25",8.0868,8.2044,8.0415,8.1139,12902326.0],["2021-02-26",8.1139,8.132,8.005352973937988,8.0054,11129493.0],["2021-03-01",8.0054,8.0777,7.8968,7.9873,14969210.0],["2021-03-02",7.9873,8.0144,7.8968,7.933,12968579.0],["2021-03-03",7.933,8.0777,7.9239,8.0687,12514109.0],["2021-03-04",8.0687,8.068672180175781,7.9692,8.0144,11755957.0],["2021-03-05",8.0144,8.1863,7.9511,8.1501,19199995.0],["2021-03-08",8.1501,8.2405,8.0325,8.0415,13851414.0],["2021-03-09",8.0415,8.0958,7.8697,7.942,14599281.0],["2021-03-10",7.942,8.0506,7.8425,7.8697,17681409.0],["2021-03-11",7.8697,7.9601,7.8606,7.9059,13738809.0],["2021-03-12",7.9059,7.9692,7.7883,7.9059,20342604.0],["2021-03-15",7.9059,7.905850887298584,7.734,7.7611,13391432.0],["2021-03-16",7.7611,7.8154,7.7611,7.7973,8710347.0],["2021-03-17",7.7973,7.8335,7.7521,7.7883,10460463.0],["2021-03-18",7.7883,7.8335,7.7611,7.7792,9237958.0],["2021-03-19",7.7792,7.7792134284973145,7.7159,7.734,10990275.0],["2021-03-22",7.734,7.8878,7.733985900878906,7.8335,17999079.0],["2021-03-23",7.8335,7.9239,7.7702,7.8878,22898198.0],["2021-03-24",7.8878,8.0596,7.8244,7.9149,24687144.0],["2021-03-25",7.9149,7.9601,7.8244,7.8606,10775798.0],["2021-03-26",7.8606,7.9149,7.8425,7.8968,9833237.0],["2021-03-29",7.8968,7.9239,7.8335,7.8787,9468922.0],["2021-03-30",7.8787,7.8968,7.8425,7.8516,8454725.0],["2021-03-31",7.8516,7.8606,7.7611,7.7973,8593560.0],["2021-04-01",7.7973,7.8335,7.7702,7.7883,8992136.0],["2021-04-02",7.7883,7.8154,7.7792,7.7973,6246738.0],["2021-04-06",7.7973,7.8335,7.788259029388428,7.7883,6700285.0],["2021-04-07",7.7883,7.8154,7.734,7.7883,8411707.0],["2021-04-08",7.7883,7.8968,7.743,7.8244,14063934.0],["2021-04-09",7.8244,7.8335,7.7611,7.7883,7025533.0],["2021-04-12",7.7883,7.8154,7.6707,7.6888,11150956.0],["2021-04-13",7.6888,7.7068,7.5259,7.5531,13275259.0],["2021-04-14",7.5531,7.6164,7.5259,7.5893,7953445.0],["2021-04-15",7.5893,7.589256763458252,7.5169,7.535,8250160.0],["2021-04-16",7.535,7.6164,7.5259,7.6164,7776874.0],["2021-04-19",7.6164,7.7611,7.5712,7.734,12851291.0],["2021-04-20",7.734,7.7883,7.6526,7.6707,8693800.0],["2021-04-21",7.6707,7.7068,7.6345,7.6616,5463183.0],["2021-04-22",7.6616,7.7159,7.6435,7.6526,8082198.0],["2021-04-23",7.6526,7.65257453918457,7.5259,7.5621,9410621.0],["2021-04-26",7.5621,7.5983,7.4083,7.4174,11229512.0],["2021-04-27",7.4174,7.4355,7.2998,7.345,11953980.0],["2021-04-28",7.345,7.3541,7.2908,7.3269,7598198.0],["2021-04-29",7.3269,7.5802,7.3088,7.4898,17128269.0],["2021-04-30",7.4898,7.544,7.3993,7.4355,13497571.0],["2021-05-06",7.4355,7.5259,7.3722,7.3903,9026155.0],["2021-05-07",7.3903,7.4445,7.3722,7.4083,7559211.0],["2021-05-10",7.4083,7.4174,7.2998,7.3179,11273710.0],["2021-05-11",7.3179,7.4174,7.2727,7.3993,9096358.0],["2021-05-12",7.3993,7.4355,7.3269,7.3993,6963547.0],["2021-05-13",7.3993,7.4174,7.3088,7.3631,6654039.0],["2021-05-14",7.3631,7.7702,7.363116264343262,7.743,37838086.0],["2021-05-17",7.743,7.7702,7.6164,7.6435,20890438.0],["2021-05-18",7.6435,7.7702,7.6345,7.6707,12602823.0],["2021-05-19",7.6707,7.7159,7.6164,7.6254,8649335.0],["2021-05-20",7.6254,7.8335,7.5983,7.743,18276593.0],["2021-05-21",7.743,7.7611,7.6254,7.6526,11692060.0],["2021-05-24",7.6526,7.8697,7.65257453918457,7.7792,18306636.0],["2021-05-25",7.7792,8.0868,7.7611,8.0054,37209439.0],["2021-05-26",8.0054,8.1229,7.9601,7.9963,31733619.0],["2021-05-27",7.9963,8.0777,7.942,8.0054,17850089.0],["2021-05-28",8.0054,8.2224,7.9511,8.1229,29225604.0],["2021-05-31",8.1229,8.1778,8.0589,8.1321,17388995.0],["2021-06-01",8.1321,8.132094383239746,7.9217,8.0315,20108652.0],["2021-06-02",8.0315,8.1321,7.9674,7.9857,15705953.0],["2021-06-03",7.9857,8.0772,7.9126,7.9217,14905847.0],["2021-06-04",7.9217,8.1229,7.8943,7.9949,18753164.0],["2021-06-07",7.9949,8.0772,7.94,7.9766,12333958.0],["2021-06-08",7.9766,8.0589,7.9308,7.9766,11724876.0],["2021-06-09",7.9766,8.0223,7.9126,7.94,8947815.0],["2021-06-10",7.94,8.0223,7.9126,7.9491,11442786.0],["2021-06-11",7.9491,7.9583,7.7845,7.7936,14111391.0],["2021-06-15",7.7936,7.8302,7.6564,7.7113,11262294.0],["2021-06-16",7.7113,7.8028,7.6747,7.7388,8824804.0],["2021-06-17",7.7388,7.8302,7.7022,7.7388,7727993.0],["2021-06-18",7.7388,7.8119,7.7022,7.7662,8297970.0],["2021-06-21",7.7662,7.8485,7.757,7.7753,8499165.0],["2021-06-22",7.7753,7.8302,7.7479,7.7753,6767115.0],["2021-06-23",7.7753,7.8119,7.7113,7.8028,9590157.0],["2021-06-24",7.8028,7.8851,7.78449010848999,7.7845,11914216.0],["2021-06-25",7.7845,8.004,7.7753,7.94,21848336.0],["2021-06-28",7.94,7.9491,7.7936,7.8211,14729780.0],["2021-06-29",7.8211,7.8577,7.693,7.7205,9838555.0],["2021-06-30",7.7205,7.7753,7.6656,7.7296,8996065.0],["2021-07-01",7.7296,7.8577,7.5558,7.5558,14153408.0],["2021-07-02",7.5558,7.6015,7.446,7.4643,11444981.0],["2021-07-05",7.4643,7.5101,7.3911,7.4552,8965456.0],["2021-07-06",7.4552,7.5101,7.4094,7.4826,8782373.0],["2021-07-07",7.4826,7.5192,7.446,7.4735,7640975.0],["2021-07-08",7.4735,7.5284,7.4186,7.4277,8814031.0],["2021-07-09",7.4277,7.4643,7.382,7.4552,7440977.0],["2021-07-12",7.4552,7.5924,7.455180644989014,7.4918,15431323.0],["2021-07-13",7.4918,7.5101,7.4369,7.4918,9373345.0],["2021-07-14",7.4918,7.5101,7.4094,7.4094,10868304.0],["2021-07-15",7.4094,7.5192,7.4003,7.4735,13086139.0],["2021-07-16",7.4735,7.5467,7.4369,7.4826,11239543.0],["2021-07-19",7.4826,7.4918,7.4094,7.446,8842262.0],["2021-07-20",7.446,7.4918,7.4186,7.4369,7415777.0],["2021-07-21",7.4369,7.5375,7.436886787414551,7.4826,12607947.0],["2021-07-22",7.4826,7.6198,7.4643,7.5924,17946562.0],["2021-07-23",7.5924,7.7845,7.5284,7.6564,27832930.0],["2021-07-26",7.6564,7.7205,7.4369,7.4735,20477770.0],["2021-07-27",7.4735,7.5101,7.3729,7.4003,15727485.0],["2021-07-28",7.4003,7.4826,7.3363,7.3729,14315100.0],["2021-07-29",7.3729,7.446,7.3454,7.382,14254481.0],["2021-07-30",7.382,7.3820013999938965,7.1167,7.1259,20475797.0],["2021-08-02",7.1259,7.3911,6.9704,7.2814,22546093.0],["2021-08-03",7.2814,7.4277,7.1899,7.2722,17707693.0],["2021-08-04",7.2722,7.2814,7.1808,7.2173,10886865.0],["2021-08-05",7.2173,7.2814,7.1076,7.1259,10133242.0],["2021-08-06",7.1259,7.1625,7.0618,7.1167,8926951.0],["2021-08-09",7.1167,7.2722,7.071,7.2265,13831516.0],["2021-08-10",7.2265,7.318,7.1625,7.3088,14137705.0],["2021-08-11",7.3088,7.3637,7.2448,7.2631,13645393.0],["2021-08-12",7.2631,7.3271,7.2448,7.2905,11156524.0],["2021-08-13",7.2905,7.3271,7.2356,7.2997,8846505.0],["2021-08-16",7.2997,7.4552,7.2996745109558105,7.382,17952276.0],["2021-08-17",7.382,7.5832,7.3271,7.3363,27170308.0],["2021-08-18",7.3363,7.8851,7.318,7.8211,55768570.0],["2021-08-19",7.8211,7.9034,7.6747,7.7022,39198094.0],["2021-08-20",7.7022,7.8119,7.6381,7.7662,31985505.0],["2021-08-23",7.7662,7.8943,7.7022,7.7936,29732287.0],["2021-08-24",7.7936,7.9583,7.6839,7.94,42271352.0],["2021-08-25",7.94,7.939997673034668,7.7845,7.8211,21327164.0],["2021-08-26",7.8211,7.9857,7.7388,7.8119,29198184.0],["2021-08-27",7.8119,7.876,7.7479,7.7845,16367935.0],["2021-08-30",7.7845,7.8211,7.629,7.6839,20094088.0],["2021-08-31",7.6839,7.8211,7.6381,7.8119,22653459.0],["2021-09-01",7.8119,8.1229,7.7388,7.9583,45660754.0],["2021-09-02",7.9583,8.0498,7.9034,8.0132,34752289.0],["2021-09-03",8.0132,8.5986,8.013175964355469,8.1412,86166730.0],["2021-09-06",8.1412,8.6078,8.141240119934082,8.3791,58851699.0],["2021-09-07",8.3791,8.434,8.2327,8.3882,46373146.0],["2021-09-08",8.3882,8.5346,8.2967,8.3333,40435736.0],["2021-09-09",8.3333,8.434,8.2053,8.3425,35952422.0],["2021-09-10",8.3425,8.7267,8.3242,8.5529,70712926.0],["2021-09-13",8.5529,8.5986,8.4248,8.4614,36787311.0],["2021-09-14",8.4614,8.5163,8.2236,8.2327,37072396.0],["2021-09-15",8.2327,8.4248,8.2144,8.3242,28123671.0],["2021-09-16",8.3242,8.4065,8.2144,8.2419,24479128.0],["2021-09-17",8.2419,8.434,8.241864204406738,8.3516,22803184.0],["2021-09-22",8.3516,8.351631164550781,8.2053,8.2785,17992112.0],["2021-09-23",8.2785,8.4523,8.2693,8.3516,23159695.0],["2021-09-24",8.3516,8.3699,8.1047,8.1504,23077767.0],["2021-09-27",8.1504,8.187,7.8577,7.8668,25044618.0],["2021-09-28",7.8668,8.0315,7.8668,7.9857,12546028.0],["2021-09-29",7.9857,7.985734462738037,7.8211,7.94,15465370.0],["2021-09-30",7.94,7.9674,7.8485,7.8943,11292012.0],["2021-10-08",7.8943,8.0406,7.894259929656982,7.9857,12364306.0],["2021-10-11",7.9857,8.0864,7.9674,8.0132,10011448.0],["2021-10-12",8.0132,8.013175964355469,7.8028,7.8577,15846154.0],["2021-10-13",7.8577,7.9217,7.8028,7.8851,8559300.0],["2021-10-14",7.8851,7.9491,7.8485,7.8943,7485285.0],["2021-10-15",7.8943,7.894259929656982,7.7753,7.8119,9382034.0],["2021-10-18",7.8119,7.8668,7.7662,7.8119,9470456.0],["2021-10-19",7.8119,7.9308,7.757,7.9034,11166244.0],["2021-10-20",7.9034,7.9308,7.8394,7.8668,7722191.0],["2021-10-21",7.8668,7.9309,7.7845,7.8394,10628663.0],["2021-10-22",7.8394,7.9034,7.8211,7.8577,7877546.0],["2021-10-25",7.8577,7.857668876647949,7.4186,7.5375,31823831.0],["2021-10-26",7.5375,8.0681,7.537508487701416,7.9126,50341223.0],["2021-10-27",7.9126,7.912554740905762,7.6656,7.693,26527944.0],["2021-10-28",7.693,7.8851,7.629,7.8028,25278464.0],["2021-10-29",7.8028,7.94,7.629,7.8851,21868483.0],["2021-11-01",7.8851,8.0681,7.8485,7.9949,27095258.0],["2021-11-02",7.9949,8.0681,7.8943,7.94,20784869.0],["2021-11-03",7.94,8.0223,7.9126,8.0132,14046974.0],["2021-11-04",8.0132,8.1047,7.9308,7.9674,13230087.0],["2021-11-05",7.9674,8.0406,7.8943,8.0132,12114043.0],["2021-11-08",8.0132,8.3059,7.9674,8.251,31460211.0],["2021-11-09",8.251,8.3882,8.1687,8.3242,28463676.0],["2021-11-10",8.3242,8.3608,8.2327,8.315,18230919.0],["2021-11-11",8.315,8.4797,8.2602,8.3699,34099005.0],["2021-11-12",8.3699,8.3791,8.2602,8.3059,17029697.0],["2021-11-15",8.3059,8.3699,8.2144,8.2967,18274825.0],["2021-11-16",8.2967,8.3516,8.1595,8.187,16441746.0],["2021-11-17",8.187,8.2876,8.1595,8.187,11248224.0],["2021-11-18",8.187,8.2053,8.0406,8.0589,16272527.0],["2021-11-19",8.0589,8.3974,8.0406,8.3242,25599961.0],["2021-11-22",8.3242,8.5346,8.2785,8.4248,30915271.0],["2021-11-23",8.4248,8.5254,8.3242,8.3791,22861380.0],["2021-11-24",8.3791,8.4065,8.315,8.3425,13012817.0],["2021-11-25",8.3425,8.3699,8.2236,8.251,12625037.0],["2021-11-26",8.251,8.2785,8.1321,8.1412,12793904.0],["2021-11-29",8.1412,8.187,8.004,8.0406,15674140.0],["2021-11-30",8.0406,8.1229,8.0132,8.0315,13317524.0],["2021-12-01",8.0315,8.1321,8.004,8.1047,15124483.0],["2021-12-02",8.1047,8.1961,8.0681,8.1138,17576589.0],["2021-12-03",8.1138,8.3699,8.113798141479492,8.3425,27361805.0],["2021-12-06",8.3425,8.5803,8.315,8.3333,42481148.0],["2021-12-07",8.3333,8.4614,8.2602,8.315,27769791.0],["2021-12-08",8.315,8.4523,8.2236,8.434,26583677.0],["2021-12-09",8.434,8.6626,8.3791,8.4797,48647851.0],["2021-12-10",8.4797,8.47969913482666,8.315,8.3242,26767601.0],["2021-12-13",8.3242,8.5346,8.324190139770508,8.3242,30771496.0],["2021-12-14",8.3242,8.324190139770508,8.2144,8.2236,20811503.0],["2021-12-15",8.2236,8.3516,8.2144,8.2602,18615884.0],["2021-12-16",8.2602,8.2876,8.1961,8.2693,16393639.0],["2021-12-17",8.2693,8.9371,8.2419,8.5986,95019117.0],["2021-12-20",8.5986,8.598614692687988,8.3242,8.3608,49605472.0],["2021-12-21",8.3608,8.4705,8.3242,8.4431,37174807.0],["2021-12-22",8.4431,8.5163,8.4065,8.4523,25129218.0],["2021-12-23",8.4523,8.452254295349121,8.3333,8.4157,20281590.0],["2021-12-24",8.4157,8.4523,8.3333,8.3516,17036983.0],["2021-12-27",8.3516,8.3882,8.2785,8.315,16391780.0],["2021-12-28",8.315,8.3791,8.2785,8.3608,13835922.0],["2021-12-29",8.3608,8.4248,8.315,8.3516,15478747.0],["2021-12-30",8.3516,8.351631164550781,7.7113,8.0772,67020374.0],["2021-12-31",8.0772,8.1138,7.9949,8.0315,33598011.0],["2022-01-04",8.0315,8.1047,7.9949,8.0955,25677156.0],["2022-01-05",8.0955,8.1687,8.004,8.0498,22420476.0],["2022-01-06",8.0498,8.0864,7.9949,8.0132,16744869.0],["2022-01-07",8.0132,8.0955,7.9949,8.0132,17040409.0],["2022-01-10",8.0132,8.1595,7.9766,8.0315,14603136.0],["2022-01-11",8.0315,8.1504,8.0132,8.0955,19312201.0],["2022-01-12",8.0955,8.095503807067871,8.0223,8.0864,11735420.0],["2022-01-13",8.0864,8.1138,8.0315,8.0406,11516408.0],["2022-01-14",8.0406,8.0498,7.8851,7.9309,17206282.0],["2022-01-17",7.9309,7.9766,7.876,7.9491,12000501.0],["2022-01-18",7.9491,8.0223,7.9034,7.9766,13150534.0],["2022-01-19",7.9766,8.0406,7.94,7.9949,10795195.0],["2022-01-20",7.9949,8.1047,7.9583,8.0498,17488058.0],["2022-01-21",8.0498,8.0498,7.9857,8.0223,11500102.0],["2022-01-24",8.0223,8.0864,7.9857,8.0132,14890532.0],["2022-01-25",8.0132,8.0681,7.8211,7.8302,22133373.0],["2022-01-26",7.8302,7.9491,7.7662,7.8943,16075161.0],["2022-01-27",7.8943,7.9034,7.7479,7.7479,12265207.0],["2022-01-28",7.7479,7.9491,7.6839,7.7479,14953583.0],["2022-02-07",7.7479,7.8485,7.7479,7.8211,11742706.0],["2022-02-08",7.8211,7.9583,7.7936,7.9583,14313977.0],["2022-02-09",7.9583,8.0223,7.9308,7.9766,12564645.0],["2022-02-10",7.9766,8.0406,7.9491,8.0223,10502714.0],["2022-02-11",8.0223,8.1047,7.9857,8.0223,15776388.0],["2022-02-14",8.0223,8.022323608398438,7.8211,7.8485,15698129.0],["2022-02-15",7.8485,7.876,7.7936,7.8302,7944963.0],["2022-02-16",7.8302,7.9491,7.830227375030518,7.8943,8255361.0],["2022-02-17",7.8943,7.9583,7.8119,7.8485,8421064.0],["2022-02-18",7.8485,7.8851,7.7753,7.8668,8788276.0],["2022-02-21",7.8668,7.9126,7.8302,7.876,9813461.0],["2022-02-22",7.876,7.876,7.7662,7.7753,10217291.0],["2022-02-23",7.7753,7.8394,7.7662,7.8211,8356899.0],["2022-02-24",7.8211,7.821080684661865,7.4186,7.4918,22946218.0],["2022-02-25",7.4918,7.5832,7.4735,7.5101,11536482.0],["2022-02-28",7.5101,7.5558,7.4552,7.5467,9110681.0],["2022-03-01",7.5467,7.5924,7.5009,7.565,7926381.0],["2022-03-02",7.565,7.5741,7.5101,7.565,7390952.0],["2022-03-03",7.565,7.6107,7.5467,7.565,7293282.0],["2022-03-04",7.565,7.5741,7.4918,7.5284,7550672.0],["2022-03-07",7.5284,7.5467,7.4186,7.4369,10260681.0],["2022-03-08",7.4369,7.4918,7.2356,7.2539,13039592.0],["2022-03-09",7.2539,7.2905,6.7325,6.9521,21051398.0],["2022-03-10",6.9521,7.1259,6.952071189880371,6.9704,13762072.0],["2022-03-11",6.9704,7.135,6.7966,7.0801,16625639.0],["2022-03-14",7.0801,7.1625,6.9612,7.0253,13679911.0],["2022-03-15",7.0253,7.071,6.7142,6.7234,17111185.0],["2022-03-16",6.7234,7.1625,6.7142,7.135,27928531.0],["2022-03-17",7.135,7.2265,7.0618,7.0893,22460786.0],["2022-03-18",7.0893,7.1716,7.0435,7.1259,18111803.0],["2022-03-21",7.1259,7.1442,6.9795,7.0344,14900791.0],["2022-03-22",7.0344,7.0984,6.9704,7.0344,10332093.0],["2022-03-23",7.0344,7.0801,7.0161,7.0618,10230076.0],["2022-03-24",7.0618,7.061840057373047,6.9246,6.9429,10741241.0],["2022-03-25",6.9429,7.0435,6.9155,6.9246,8401443.0],["2022-03-28",6.9246,6.9887,6.824,6.9521,12195965.0],["2022-03-29",6.9521,6.9795,6.8697,6.9063,7040462.0],["2022-03-30",6.9063,7.135,6.906334400177002,7.1167,19777865.0],["2022-03-31",7.1167,7.135,7.0253,7.0801,12318862.0],["2022-04-01",7.0801,7.2082,7.0253,7.1899,18130150.0],["2022-04-06",7.1899,7.2448,7.1442,7.2356,16271818.0],["2022-04-07",7.2356,7.2814,7.0893,7.0984,16205407.0],["2022-04-08",7.0984,7.2265,7.0527,7.1991,16546697.0],["2022-04-11",7.1991,7.2082,6.9795,7.0435,16664841.0],["2022-04-12",7.0435,7.3271,6.9887,7.2356,21084789.0],["2022-04-13",7.2356,7.2814,7.1442,7.1899,14536146.0],["2022-04-14",7.1899,7.3088,7.1808,7.2631,15563269.0],["2022-04-15",7.2631,7.2814,7.1167,7.1625,18013565.0],["2022-04-18",7.1625,7.1624627113342285,6.8789,6.9704,16094623.0],["2022-04-19",6.9704,7.1167,6.9612,7.0618,14242100.0],["2022-04-20",7.0618,7.1167,6.9338,6.9704,13558140.0],["2022-04-21",6.9704,7.0253,6.8606,6.888,14904901.0],["2022-04-22",6.888,6.9795,6.8332,6.9246,14208395.0],["2022-04-25",6.9246,6.9246296882629395,6.6411,6.6502,25894721.0],["2022-04-26",6.6502,6.6594,6.1014,6.1288,31041063.0],["2022-04-27",6.1288,6.2386,5.9184,6.2386,21972140.0],["2022-04-28",6.2386,6.238569259643555,5.6165,5.6257,61504802.0],["2022-04-29",5.6257,6.1928,5.6256890296936035,6.0007,46623736.0],["2022-05-05",6.0007,6.000734806060791,5.8178,5.8818,24610475.0],["2022-05-06",5.8818,5.881817817687988,5.644,5.6623,16015153.0],["2022-05-09",5.6623,5.7446,5.6257,5.6714,12619659.0],["2022-05-10",5.6714,5.7355,5.5525,5.7263,18818659.0],["2022-05-11",5.7263,5.9367,5.6989,5.7903,19991950.0],["2022-05-12",5.7903,5.8544,5.7355,5.7995,11965434.0],["2022-05-13",5.7995,5.9184,5.799490928649902,5.8544,10738602.0],["2022-05-16",5.8544,5.9093,5.7812,5.8269,10984003.0],["2022-05-17",5.8269,5.8544,5.7629,5.8361,9377812.0],["2022-05-18",5.8361,5.891,5.7903,5.8269,11482368.0],["2022-05-19",5.8269,5.8452,5.7446,5.8361,9336964.0],["2022-05-20",5.8361,5.9367,5.836080074310303,5.9184,11548128.0],["2022-05-23",5.9184,5.9641,5.891,5.955,9261217.0],["2022-05-24",5.955,5.9916,5.7446,5.7812,16115054.0],["2022-05-25",5.7812,5.8452,5.7446,5.8269,7374906.0],["2022-05-26",5.8269,6.4124,5.8269,6.0871,35292246.0],["2022-05-27",6.0871,6.115,5.9292,5.9942,22066226.0],["2022-05-30",5.9942,6.0035,5.8827,5.9199,16596890.0],["2022-05-31",5.9199,6.0314,5.9013,5.9849,15789884.0],["2022-06-01",5.9849,6.0314,5.9199,5.9756,15155820.0],["2022-06-02",5.9756,6.2637,5.9199,6.0964,28997187.0],["2022-06-06",6.0964,6.4589,6.0314,6.3381,43428544.0],["2022-06-07",6.3381,6.3752,6.1615,6.1987,29208943.0],["2022-06-08",6.1987,6.3009,6.1429,6.2637,24377659.0],["2022-06-09",6.2637,6.3752,6.1801,6.2173,23076554.0],["2022-06-10",6.2173,6.3845,6.1522,6.3752,29582408.0],["2022-06-13",6.3752,6.375241279602051,6.2265,6.3009,22095143.0],["2022-06-14",6.3009,6.6262,6.1894,6.589,38267858.0],["2022-06-15",6.589,7.0351,6.588988780975342,6.747,69968451.0],["2022-06-16",6.747,6.7563,6.4961,6.5146,36481237.0],["2022-06-17",6.5146,6.5611,6.3474,6.4682,27682929.0],["2022-06-20",6.4682,6.5053,6.3752,6.3752,18258940.0],["2022-06-21",6.3752,6.4496,6.3195,6.3845,14463761.0],["2022-06-22",6.3845,6.5053,6.3009,6.3102,15884275.0],["2022-06-23",6.3102,6.5146,6.2916,6.4682,21383248.0],["2022-06-24",6.4682,6.5239,6.4217,6.4682,13311404.0],["2022-06-27",6.4682,6.5239,6.4124,6.4403,14784823.0],["2022-06-28",6.4403,6.644748687744141,6.3752,6.6447,19759198.0],["2022-06-29",6.6447,6.6633,6.5053,6.5053,21721151.0],["2022-06-30",6.5053,6.5983,6.4775,6.4961,14200262.0],["2022-07-01",6.4961,6.5332,6.3845,6.3938,10798583.0],["2022-07-04",6.3938,6.4589,6.3102,6.4031,9444512.0],["2022-07-05",6.4031,6.4496,6.2916,6.3288,10579338.0],["2022-07-06",6.3288,6.3567,6.1987,6.2544,10481821.0],["2022-07-07",6.2544,6.3288,6.2358,6.2544,7108702.0],["2022-07-08",6.2544,6.3195,6.2265,6.2451,7104266.0],["2022-07-11",6.2451,6.2544,6.1615,6.1987,9453341.0],["2022-07-12",6.1987,6.3195,6.198667526245117,6.2358,9666420.0],["2022-07-13",6.2358,6.3102,6.2173,6.2451,7379364.0],["2022-07-14",6.2451,6.2823,6.208,6.2265,5955445.0],["2022-07-15",6.2265,6.3659,6.161494731903076,6.1615,24413604.0],["2022-07-18",6.1615,6.3659,6.161494731903076,6.3567,16467294.0],["2022-07-19",6.3567,6.4496,6.3102,6.4217,10680517.0],["2022-07-20",6.4217,6.4961,6.4124,6.4868,9627063.0],["2022-07-21",6.4868,6.5053,6.3938,6.431,10632258.0],["2022-07-22",6.431,6.5239,6.3009,6.3845,10426630.0],["2022-07-25",6.3845,6.4217,6.3288,6.3381,7197361.0],["2022-07-26",6.3381,6.5332,6.33806848526001,6.4775,8724679.0],["2022-07-27",6.4775,6.5425,6.4124,6.431,9421844.0],["2022-07-28",6.431,6.5332,6.43100118637085,6.4682,9271599.0],["2022-07-29",6.4682,6.5425,6.440295219421387,6.4403,8050454.0],["2022-08-01",6.4403,6.4682,6.3845,6.4217,7521533.0],["2022-08-02",6.4217,6.421708106994629,6.115,6.2265,14874070.0],["2022-08-03",6.2265,6.3288,6.115,6.1243,8696551.0],["2022-08-04",6.1243,6.2637,6.1243205070495605,6.2544,6888961.0],["2022-08-05",6.2544,6.3752,6.1801,6.3659,10783916.0],["2022-08-08",6.3659,6.365947723388672,6.3009,6.3288,7104660.0],["2022-08-09",6.3288,6.3752,6.3102,6.3474,5687156.0],["2022-08-10",6.3474,6.4031,6.2916,6.3102,6609380.0],["2022-08-11",6.3102,6.6355,6.310187816619873,6.6262,24930045.0],["2022-08-12",6.6262,6.7098,6.5425,6.6447,16610479.0],["2022-08-15",6.6447,6.6819,6.5611,6.589,12655065.0],["2022-08-16",6.589,6.6447,6.5518,6.5704,7801481.0],["2022-08-17",6.5704,6.7841,6.5332,6.7656,22208609.0],["2022-08-18",6.7656,6.765562057495117,6.654,6.6819,12795841.0],["2022-08-19",6.6819,6.7284,6.6447,6.654,9560186.0],["2022-08-22",6.654,6.6633,6.589,6.6076,11091346.0],["2022-08-23",6.6076,6.7841,6.5518,6.6819,12863912.0],["2022-08-24",6.6819,6.812,6.5425,6.5611,17990716.0],["2022-08-25",6.5611,7.2209367752075195,6.561108589172363,7.2209,130948299.0],["2022-08-26",7.2209,7.2581,6.8027,6.8771,114975140.0],["2022-08-29",6.8771,6.877082824707031,6.6447,6.747,55326840.0],["2022-08-30",6.747,6.7749,6.6169,6.6912,51106185.0],["2022-08-31",6.6912,6.7284,6.5797,6.6819,42996261.0],["2022-09-01",6.6819,6.68192195892334,6.4589,6.4682,36424808.0],["2022-09-02",6.4682,6.5332,6.4403,6.4775,18479099.0],["2022-09-05",6.4775,6.6262,6.4589,6.5983,21763570.0],["2022-09-06",6.5983,6.6633,6.5704,6.6169,19199287.0],["2022-09-07",6.6169,6.616868495941162,6.5332,6.5704,14325171.0],["2022-09-08",6.5704,6.6169,6.5611,6.5611,10767859.0],["2022-09-09",6.5611,6.6633,6.5611,6.6447,18274220.0],["2022-09-13",6.6447,6.6912,6.6076,6.6355,14791431.0],["2022-09-14",6.6355,6.635455131530762,6.5053,6.5611,13334484.0],["2022-09-15",6.5611,6.6076,6.4775,6.5239,13840913.0],["2022-09-16",6.5239,6.5518,6.1429,6.1801,26957815.0],["2022-09-19",6.1801,6.2173,6.115,6.1801,12576363.0],["2022-09-20",6.1801,6.4403,6.180081367492676,6.3288,19902883.0],["2022-09-21",6.3288,6.431,6.1987,6.3938,13937044.0],["2022-09-22",6.3938,6.431,6.3102,6.3288,7810326.0],["2022-09-23",6.3288,6.4775,6.3009,6.3381,14274227.0],["2022-09-26",6.3381,6.33806848526001,6.1522,6.1522,14148098.0],["2022-09-27",6.1522,6.254427909851074,6.0964,6.2544,9317717.0],["2022-09-28",6.2544,6.254427909851074,6.1057,6.1243,8912562.0],["2022-09-29",6.1243,6.2544,6.0407,6.0779,12507135.0],["2022-09-30",6.0779,6.1243,5.9942,5.9942,8077317.0],["2022-10-10",5.9942,6.1057,5.9292,5.9477,9258497.0],["2022-10-11",5.9477,6.0779,5.9106,6.0407,8062142.0],["2022-10-12",6.0407,6.2173,5.9942,6.1987,9092853.0],["2022-10-13",6.1987,6.2265,6.1429,6.208,6890893.0],["2022-10-14",6.208,6.3288,6.207961082458496,6.2823,9254066.0],["2022-10-17",6.2823,6.3381,6.2173,6.3009,8270378.0],["2022-10-18",6.3009,6.3567,6.2544,6.3009,8167141.0],["2022-10-19",6.3009,6.3102,6.2265,6.2265,5988875.0],["2022-10-20",6.2265,6.3567,6.1801,6.2637,8190436.0],["2022-10-21",6.2637,6.431,6.2637,6.2823,10976683.0],["2022-10-24",6.2823,6.5239,6.208,6.2451,15024783.0],["2022-10-25",6.2451,6.2637,6.05,6.1243,13672058.0],["2022-10-26",6.1243,6.3009,6.1243,6.2637,12408274.0],["2022-10-27",6.2637,6.3102,6.2265,6.2451,9046642.0],["2022-10-28",6.2451,6.245134353637695,5.8734,5.9106,19699249.0],["2022-10-31",5.9106,5.9756,5.8176,5.892,12843089.0],["2022-11-01",5.892,6.1336140632629395,5.891986846923828,6.1336,15171252.0],["2022-11-02",6.1336,6.1894,6.0871,6.1894,10434609.0],["2022-11-03",6.1894,6.2173,6.1336,6.1708,8149471.0],["2022-11-04",6.1708,6.3195,6.1429,6.273,15674924.0],["2022-11-07",6.273,6.3102,6.2173,6.273,10467199.0],["2022-11-08",6.273,6.2823,6.1987,6.2358,7474868.0],["2022-11-09",6.2358,6.273,6.208,6.2173,5513738.0],["2022-11-10",6.2173,6.2916,6.1801,6.273,10062821.0],["2022-11-11",6.273,6.4775,6.273014545440674,6.3567,18064044.0],["2022-11-14",6.3567,6.4961,6.356654167175293,6.3845,16783308.0],["2022-11-15",6.3845,6.7191,6.3752,6.5983,33197528.0],["2022-11-16",6.5983,6.7191,6.5611,6.6169,22577932.0],["2022-11-17",6.6169,6.6726,6.5053,6.6355,17337728.0],["2022-11-18",6.6355,6.7098,6.5704,6.6447,18957300.0],["2022-11-21",6.6447,6.644748687744141,6.4124,6.5239,15327583.0],["2022-11-22",6.5239,6.5425,6.431,6.4868,11050434.0],["2022-11-23",6.4868,6.5239,6.4403,6.4682,10126024.0],["2022-11-24",6.4682,6.5518,6.4217,6.4403,7909395.0],["2022-11-25",6.4403,6.5239,6.4124,6.4775,8301663.0],["2022-11-28",6.4775,6.477468013763428,6.2173,6.3288,16439366.0],["2022-11-29",6.3288,6.6819,6.328774452209473,6.5983,29152871.0],["2022-11-30",6.5983,6.6447,6.5239,6.5239,28196160.0],["2022-12-01",6.5239,6.7377,6.5239,6.5332,24161738.0],["2022-12-02",6.5332,6.5797,6.4682,6.4868,16487792.0],["2022-12-05",6.4868,6.6912,6.486761569976807,6.6447,21893711.0],["2022-12-06",6.6447,6.6633,6.5332,6.5704,13858169.0],["2022-12-07",6.5704,6.570402145385742,6.4682,6.4868,14620339.0],["2022-12-08",6.4868,6.5146,6.4403,6.4682,15218512.0],["2022-12-09",6.4682,6.6262,6.4403,6.5704,33371783.0],["2022-12-12",6.5704,6.5797,6.3567,6.3659,25040258.0],["2022-12-13",6.3659,6.4217,6.3474,6.3845,11155274.0],["2022-12-14",6.3845,6.4403,6.3567,6.4124,10228298.0],["2022-12-15",6.4124,6.4217,6.3567,6.3845,8493250.0],["2022-12-16",6.3845,6.4124,6.3195,6.3474,7699740.0],["2022-12-19",6.3474,6.3752,6.0871,6.115,16517837.0],["2022-12-20",6.115,6.1429,6.0686,6.1243,12937047.0],["2022-12-21",6.1243,6.1336,6.0128,6.0593,12103090.0],["2022-12-22",6.0593,6.1243,5.9849,6.0128,9796455.0],["2022-12-23",6.0128,6.05,5.9663,6.0035,7311091.0],["2022-12-26",6.0035,6.05,5.9663,5.9942,9154102.0],["2022-12-27",5.9942,6.0686,5.994213581085205,6.0314,10289026.0],["2022-12-28",6.0314,6.0593,5.9756,6.0035,8747496.0],["2022-12-29",6.0035,6.0128,5.9385,6.0035,8416550.0],["2022-12-30",6.0035,6.1615,6.003507614135742,6.0407,12992730.0],["2023-01-03",6.0407,6.05,5.9013,6.0221,17007763.0],["2023-01-04",6.0221,6.0593,6.0035,6.0407,12269008.0],["2023-01-05",6.0407,6.1336,6.040680408477783,6.0964,17002293.0],["2023-01-06",6.0964,6.1336,6.0593,6.0779,9715480.0],["2023-01-09",6.0779,6.1894,6.077854156494141,6.1336,12372135.0],["2023-01-10",6.1336,6.1987,6.1057,6.115,10916726.0],["2023-01-11",6.115,6.1336,6.05,6.0593,9154639.0],["2023-01-12",6.0593,6.09644079208374,6.0221,6.0964,7313317.0],["2023-01-13",6.0964,6.1894,6.0871,6.1894,13887130.0],["2023-01-16",6.1894,6.4589,6.1801,6.3659,33966808.0],["2023-01-17",6.3659,6.4868,6.3381,6.4775,23648341.0],["2023-01-18",6.4775,6.6076,6.4403,6.5239,21061506.0],["2023-01-19",6.5239,6.6633,6.4031,6.6447,29873731.0],["2023-01-20",6.6447,6.644748687744141,6.5053,6.5704,25055015.0],["2023-01-30",6.5704,6.654,6.4682,6.4868,18454924.0],["2023-01-31",6.4868,6.5239,6.4031,6.4403,15567678.0],["2023-02-01",6.4403,6.6076,6.440295219421387,6.6076,24629673.0],["2023-02-02",6.6076,6.7377,6.4682,6.5332,26909990.0],["2023-02-03",6.5332,6.5518,6.431,6.4961,14546125.0],["2023-02-06",6.4961,6.5146,6.4124,6.4589,11820931.0],["2023-02-07",6.4589,6.458881855010986,6.2823,6.3381,31469310.0],["2023-02-08",6.3381,6.3381,6.2358,6.2544,17664193.0],["2023-02-09",6.2544,6.3288,6.2358,6.3195,18844820.0],["2023-02-10",6.3195,6.3288,6.2637,6.3009,13829420.0],["2023-02-13",6.3009,6.3659,6.2637,6.3474,13638149.0],["2023-02-14",6.3474,6.3845,6.3195,6.3659,10815680.0],["2023-02-15",6.3659,6.3752,6.2916,6.3009,10081621.0],["2023-02-16",6.3009,6.4496,6.2358,6.2637,25260183.0],["2023-02-17",6.2637,6.3009,6.1801,6.1894,15090019.0],["2023-02-20",6.1894,6.431,6.189373970031738,6.4217,25948700.0],["2023-02-21",6.4217,6.4403,6.3659,6.4124,15533895.0],["2023-02-22",6.4124,6.431,6.3474,6.3659,11046645.0],["2023-02-23",6.3659,6.4868,6.365947723388672,6.4124,15921374.0],["2023-02-24",6.4124,6.431,6.3195,6.3474,9863588.0],["2023-02-27",6.3474,6.3567,6.2637,6.3009,8634417.0],["2023-02-28",6.3009,6.365947723388672,6.2916,6.3659,9197426.0],["2023-03-01",6.3659,6.431,6.3381,6.4124,11330929.0],["2023-03-02",6.4124,6.431,6.3752,6.4031,9001706.0],["2023-03-03",6.4031,6.4496,6.3567,6.4403,13486050.0],["2023-03-06",6.4403,6.4496,6.3659,6.3845,11160088.0],["2023-03-07",6.3845,6.4124,6.2451,6.2544,25086480.0],["2023-03-08",6.2544,6.2637,6.208,6.2544,9606845.0],["2023-03-09",6.2544,6.3009,6.2451,6.2916,9263006.0],["2023-03-10",6.2916,6.291600704193115,6.1522,6.1615,14358705.0],["2023-03-13",6.1615,6.1987,6.1243,6.1894,9292308.0],["2023-03-14",6.1894,6.2823,6.1522,6.1987,17672170.0],["2023-03-15",6.1987,6.2823,6.198667526245117,6.2265,11262209.0],["2023-03-16",6.2265,6.2358,6.1708,6.1801,8252411.0],["2023-03-17",6.1801,6.2823,6.180081367492676,6.2544,9954722.0],["2023-03-20",6.2544,6.2916,6.1708,6.1801,10563751.0],["2023-03-21",6.1801,6.2544,6.180081367492676,6.2358,7421141.0],["2023-03-22",6.2358,6.273,6.2173,6.2451,7723980.0],["2023-03-23",6.2451,6.3009,6.2265,6.3009,10205641.0],["2023-03-24",6.3009,6.3659,6.273,6.3102,11086870.0],["2023-03-27",6.3102,6.3659,6.2637,6.3474,8643539.0],["2023-03-28",6.3474,6.3659,6.2916,6.3009,5977832.0],["2023-03-29",6.3009,6.3195,6.2358,6.2637,7430440.0],["2023-03-30",6.2637,6.3195,6.1987,6.2916,10504377.0],["2023-03-31",6.2916,6.3288,6.2637,6.3009,6587410.0],["2023-04-03",6.3009,6.4124,6.2637,6.4031,17218078.0],["2023-04-04",6.4031,6.431,6.3567,6.4031,11145262.0],["2023-04-06",6.4031,6.403121471405029,6.3381,6.3567,7340280.0],["2023-04-07",6.3567,6.4124,6.3288,6.3938,11769950.0],["2023-04-10",6.3938,6.4496,6.3102,6.3288,11006699.0],["2023-04-11",6.3288,6.4682,6.328774452209473,6.3938,14628028.0],["2023-04-12",6.3938,6.4217,6.3474,6.4031,9894763.0],["2023-04-13",6.4031,6.403121471405029,6.3567,6.3752,8339306.0],["2023-04-14",6.3752,6.4124,6.3567,6.3938,8809301.0],["2023-04-17",6.3938,7.0351,6.393828392028809,7.0351,73184603.0],["2023-04-18",7.0351,7.7414,7.035069942474365,7.5834,279637772.0],["2023-04-19",7.5834,7.583377361297607,7.2116,7.3046,185299730.0],["2023-04-20",7.3046,7.4533,7.1652,7.3696,125370319.0],["2023-04-21",7.3696,7.369629859924316,6.8864,6.9143,115362478.0],["2023-04-24",6.9143,6.9886,6.7563,6.8306,71831210.0],["2023-04-25",6.8306,7.3696,6.812,7.1559,150274173.0],["2023-04-26",7.1559,7.2209,6.9514,7.0537,83995051.0],["2023-04-27",7.0537,7.0815,6.905,6.9793,68760333.0],["2023-04-28",6.9793,7.2674,6.9235,7.0815,87170272.0],["2023-05-04",7.0815,7.2116,6.7749,7.1745,75476115.0],["2023-05-05",7.1745,7.4812,7.1187,7.2488,94735248.0],["2023-05-08",7.2488,7.4812,7.0815,7.3325,95448854.0],["2023-05-09",7.3325,7.7135,7.2209,7.2488,136454119.0],["2023-05-10",7.2488,7.286,7.0072,7.0815,71462991.0],["2023-05-11",7.0815,7.1652,7.0537,7.0629,33169853.0],["2023-05-12",7.0629,7.0815,6.9607,6.9607,28277313.0],["2023-05-15",6.9607,7.0537,6.7841,7.0258,39620675.0],["2023-05-16",7.0258,7.0629,6.905,6.9235,24976438.0],["2023-05-17",6.9235,6.97,6.8678,6.9607,16117403.0],["2023-05-18",6.9607,7.0258,6.9143,6.9514,20172131.0],["2023-05-19",6.9514,6.9514288902282715,6.8399,6.8492,20133187.0],["2023-05-22",6.8492,6.905,6.7841,6.8492,16597479.0],["2023-05-23",6.8492,6.8585,6.6819,6.6912,21254869.0],["2023-05-24",6.6912,6.7098,6.5797,6.589,19737288.0],["2023-05-25",6.589,6.6819,6.5518,6.654,22600960.0],["2023-05-26",6.654,6.7284,6.5983,6.6912,17740324.0],["2023-05-29",6.6912,6.747,6.6447,6.6819,17957770.0],["2023-05-30",6.6819,6.7191,6.6169,6.7098,13213506.0],["2023-05-31",6.7098,6.7852,6.7098,6.7381,16911294.0],["2023-06-01",6.7381,6.8323,6.6533,6.7475,17366543.0],["2023-06-02",6.7475,6.804,6.74749755859375,6.7946,14059227.0],["2023-06-05",6.7946,6.8323,6.7663,6.7758,11335854.0],["2023-06-06",6.7758,6.8417,6.6438,6.6438,16496241.0],["2023-06-07",6.6438,6.7381,6.6438,6.7192,13058801.0],["2023-06-08",6.7192,6.8512,6.6721,6.7852,19188677.0],["2023-06-09",6.7852,6.9925,6.785192489624023,6.9737,40497836.0],["2023-06-12",6.9737,6.973670482635498,6.7192,6.7381,31854600.0],["2023-06-13",6.7381,6.7758,6.691,6.7475,16704806.0],["2023-06-14",6.7475,6.8794,6.74749755859375,6.7852,21049789.0],["2023-06-15",6.7852,6.9642,6.785192489624023,6.9266,33741270.0],["2023-06-16",6.9266,6.9454,6.8323,6.9077,24480177.0],["2023-06-19",6.9077,6.907703399658203,6.8135,6.8229,16219339.0],["2023-06-20",6.8229,6.8512,6.775769233703613,6.7758,14733340.0],["2023-06-21",6.7758,6.8135,6.6533,6.6721,15457001.0],["2023-06-26",6.6721,6.6721062660217285,6.3705,6.38,31247351.0],["2023-06-27",6.38,6.4742,6.3799662590026855,6.4459,13323703.0],["2023-06-28",6.4459,6.4648,6.3894,6.4459,10124489.0],["2023-06-29",6.4459,6.4742,6.4177,6.4459,10634722.0],["2023-06-30",6.4459,6.5779,6.4271,6.5402,14277567.0],["2023-07-03",6.5402,6.8323,6.540172100067139,6.7569,26215967.0],["2023-07-04",6.7569,6.7758,6.6627,6.7098,14289090.0],["2023-07-05",6.7098,6.70980167388916,6.66268253326416,6.6627,9123957.0],["2023-07-06",6.6627,6.7286,6.6533,6.6627,8465786.0],["2023-07-07",6.6627,6.7663,6.6438,6.7286,10528072.0],["2023-07-10",6.7286,6.7758,6.7004,6.7286,7969176.0],["2023-07-11",6.7286,6.7852,6.7004,6.7758,8956046.0],["2023-07-12",6.7758,6.8135,6.7098,6.7192,9427530.0],["2023-07-13",6.7192,6.9925,6.719225883483887,6.9077,36331685.0],["2023-07-14",6.9077,6.9454,6.87,6.9171,19272087.0],["2023-07-17",6.9171,6.91712760925293,6.804,6.8794,11246719.0],["2023-07-18",6.8794,6.936,6.8606,6.8889,10309707.0],["2023-07-19",6.8889,6.936,6.8606,6.9266,9862672.0],["2023-07-20",6.9266,6.9831,6.8512,6.8794,13153241.0],["2023-07-21",6.8794,6.9266,6.8417,6.87,10578428.0],["2023-07-24",6.87,6.8983,6.8323,6.8512,7051720.0],["2023-07-25",6.8512,7.247,6.851160049438477,7.1998,50671417.0],["2023-07-26",7.1998,7.199843883514404,7.0491,7.1056,26905939.0],["2023-07-27",7.1056,7.2375,7.0585,7.0773,24465474.0],["2023-07-28",7.0773,7.6522,7.0491,7.5862,89065682.0],["2023-07-31",7.5862,7.8312,7.5862226486206055,7.6333,96008696.0],["2023-08-01",7.6333,7.7935,7.5108,7.7182,65701564.0],["2023-08-02",7.7182,8.0763,7.6428,7.8689,64645080.0],["2023-08-03",7.8689,8.1517,7.7276,8.0763,70777165.0],["2023-08-04",8.0763,8.6605,8.076264381408691,8.2647,134285663.0],["2023-08-07",8.2647,8.538,8.1517,8.4815,88911141.0],["2023-08-08",8.4815,8.481491088867188,8.0668,8.2082,80562863.0],["2023-08-09",8.2082,8.2553,8.1045,8.1328,50860775.0],["2023-08-10",8.1328,8.2836,8.114,8.2742,49297010.0],["2023-08-11",8.2742,8.274166107177734,7.9255,7.9443,66533128.0],["2023-08-14",7.9443,7.9632,7.7182,7.8501,40491916.0],["2023-08-15",7.8501,7.9255,7.7653,7.8784,28683537.0],["2023-08-16",7.8784,8.114,7.6993,7.9349,44786687.0],["2023-08-17",7.9349,8.0197,7.803,7.982,41061240.0],["2023-08-18",7.982,8.0291,7.7559,7.7653,27386154.0],["2023-08-21",7.7653,7.8878,7.5674,7.6051,34895059.0],["2023-08-22",7.6051,7.7653,7.5862,7.6993,29711728.0],["2023-08-23",7.6993,7.7087,7.558,7.5768,24897673.0],["2023-08-24",7.5768,7.7559,7.5674,7.6239,25918416.0],["2023-08-25",7.6239,7.6805,7.5297,7.5862,30615025.0],["2023-08-28",7.5862,8.3496,7.5862226486206055,7.8784,92333015.0],["2023-08-29",7.8784,7.878362655639648,7.492,7.7747,67015207.0],["2023-08-30",7.7747,7.7841,7.5391,7.558,33515313.0],["2023-08-31",7.558,7.5768,7.3695,7.426,25659656.0],["2023-09-01",7.426,7.5108,7.3977,7.4449,18599116.0],["2023-09-04",7.4449,7.6239,7.444864749908447,7.5297,27966103.0],["2023-09-05",7.5297,7.5391,7.3883,7.426,21429511.0],["2023-09-06",7.426,7.4449,7.3318,7.3977,14694479.0],["2023-09-07",7.3977,7.4731,7.3506,7.36,16553378.0],["2023-09-08",7.36,7.4826,7.3129,7.4354,14773500.0],["2023-09-11",7.4354,7.7841,7.435440540313721,7.6428,45566632.0],["2023-09-12",7.6428,7.642765998840332,7.426,7.4449,25766277.0],["2023-09-13",7.4449,7.4637,7.3129,7.3412,16512121.0],["2023-09-14",7.3412,7.4166,7.3035,7.3412,15200016.0],["2023-09-15",7.3412,7.3883,7.247,7.2752,18100057.0],["2023-09-18",7.2752,7.36,7.1998,7.3506,15794126.0],["2023-09-19",7.3506,7.426,7.3224,7.3789,16138818.0],["2023-09-20",7.3789,7.4543,7.3224,7.3883,13213393.0],["2023-09-21",7.3883,7.4354,7.3035,7.3129,13787466.0],["2023-09-22",7.3129,7.5203,7.2847,7.5203,23484421.0],["2023-09-25",7.5203,7.520256042480469,7.2281,7.2847,23956678.0],["2023-09-26",7.2847,7.3224,7.247,7.2847,11547604.0],["2023-09-27",7.2847,7.3318,7.2658,7.2941,11984100.0],["2023-09-28",7.2941,7.3318,7.209268093109131,7.2093,15676720.0],["2023-10-09",7.2093,7.209268093109131,7.0491,7.115,15447030.0],["2023-10-10",7.115,7.1904,7.0868,7.1056,11647324.0],["2023-10-11",7.1056,7.1716,7.0773,7.0962,10949021.0],["2023-10-12",7.0962,7.2564,7.096181392669678,7.1998,12873582.0],["2023-10-13",7.1998,7.199843883514404,7.1056,7.1527,9593636.0],["2023-10-16",7.1527,7.181,7.0491,7.1245,10871312.0],["2023-10-17",7.1245,7.2658,7.0962,7.1998,13401586.0],["2023-10-18",7.1998,7.2187,7.1245,7.1527,12149212.0],["2023-10-19",7.1527,7.2375,7.1056,7.1245,14045740.0],["2023-10-20",7.1245,7.1998,7.0773,7.1245,14208718.0],["2023-10-23",7.1245,7.124452590942383,6.8889,6.9266,17142579.0],["2023-10-24",6.9266,7.2093,6.92655086517334,7.1904,18824004.0],["2023-10-25",7.1904,7.2564,7.1339,7.1621,21171175.0],["2023-10-26",7.1621,7.2564,7.1056,7.247,18014862.0],["2023-10-27",7.247,7.2469635009765625,6.8135,7.0114,56854094.0],["2023-10-30",7.0114,7.0962,6.936,7.0773,32410408.0],["2023-10-31",7.0773,7.2187,7.0114,7.1056,22493658.0],["2023-11-01",7.1056,7.2375,7.1056,7.1245,14110548.0],["2023-11-02",7.1245,7.1527,7.0114,7.0302,13417483.0],["2023-11-03",7.0302,7.0962,7.0019,7.0491,13585589.0],["2023-11-06",7.0491,7.3412,7.0490617752075195,7.2941,39342638.0],["2023-11-07",7.2941,7.3412,7.2093,7.3129,28787780.0],["2023-11-08",7.3129,7.3224,7.181,7.2187,22978718.0],["2023-11-09",7.2187,7.2658,7.1527,7.1716,15816541.0],["2023-11-10",7.1716,7.2187,7.1433,7.1998,16519307.0],["2023-11-13",7.1998,7.2187,7.1339,7.1621,14887389.0],["2023-11-14",7.1621,7.3318,7.1621,7.2564,26071053.0],["2023-11-15",7.2564,7.3977,7.256386756896973,7.2941,27617000.0],["2023-11-16",7.2941,7.3129,7.2093,7.2187,13295406.0],["2023-11-17",7.2187,7.247,7.181,7.247,12619358.0],["2023-11-20",7.247,7.2847,7.1433,7.2187,15362948.0],["2023-11-21",7.2187,7.2187,7.0208,7.1056,40581238.0],["2023-11-22",7.1056,7.1339,6.983094692230225,6.9831,21015991.0],["2023-11-23",6.9831,7.0491,6.936,7.0396,13165055.0],["2023-11-24",7.0396,7.039638042449951,6.9548,6.9737,10402075.0],["2023-11-27",6.9737,6.9737,6.9171,6.9454,11336071.0],["2023-11-28",6.9454,6.9548,6.8606,6.9077,13178572.0],["2023-11-29",6.9077,6.9266,6.8512,6.8606,12049700.0],["2023-11-30",6.8606,6.8983,6.8229,6.87,11561960.0],["2023-12-01",6.87,6.9171,6.8417,6.9077,12153779.0],["2023-12-04",6.9077,6.907703399658203,6.8417,6.8512,12740963.0],["2023-12-05",6.8512,6.8512,6.7569,6.7663,12509340.0],["2023-12-06",6.7663,6.8135,6.7286,6.7663,10501100.0],["2023-12-07",6.7663,6.8323,6.7475,6.804,9145525.0],["2023-12-08",6.804,6.87,6.7569,6.7663,11722370.0],["2023-12-11",6.7663,6.9077,6.6627,6.8889,17549420.0],["2023-12-12",6.8889,6.9171,6.8512,6.8889,9568504.0],["2023-12-13",6.8889,6.8889,6.7946,6.804,7839567.0],["2023-12-14",6.804,6.87,6.7758,6.7852,7810150.0],["2023-12-15",6.7852,6.8794,6.7758,6.7946,10292831.0],["2023-12-18",6.7946,6.8229,6.691,6.7192,11799440.0],["2023-12-19",6.7192,6.7569,6.6533,6.7004,9819400.0],["2023-12-20",6.7004,6.7192,6.549596309661865,6.5496,11459612.0],["2023-12-21",6.5496,6.6061,6.4648,6.5684,10302400.0],["2023-12-22",6.5684,6.5967,6.5025,6.5402,7732357.0],["2023-12-25",6.5402,6.5402,6.4648,6.4836,6127052.0],["2023-12-26",6.4836,6.5119,6.4271,6.4459,6152617.0],["2023-12-27",6.4459,6.5967,6.4365,6.5402,9732881.0],["2023-12-28",6.5402,6.7004,6.5119,6.6815,14767163.0],["2023-12-29",6.6815,6.7098,6.6438,6.691,9903794.0],["2024-01-02",6.691,6.7286,6.6344,6.6344,9324802.0],["2024-01-03",6.6344,6.6721,6.6061,6.6344,7574033.0],["2024-01-04",6.6344,6.634410381317139,6.5307,6.5873,7205328.0],["2024-01-05",6.5873,6.6438,6.5119,6.5307,7898248.0],["2024-01-08",6.5307,6.53074836730957,6.3988,6.3988,10392681.0],["2024-01-09",6.3988,6.4648,6.38,6.4271,9612263.0],["2024-01-10",6.4271,6.4648,6.3705,6.4177,8799029.0],["2024-01-11",6.4177,6.6533,6.3988,6.625,24020179.0],["2024-01-12",6.625,6.624987602233887,6.4836,6.4931,16528018.0],["2024-01-15",6.4931,6.5402,6.4459,6.4742,8099394.0],["2024-01-16",6.4742,6.5873,6.4365,6.5684,17115232.0],["2024-01-17",6.5684,6.5873,6.4365,6.4459,14934483.0],["2024-01-18",6.4459,6.4459333419799805,6.2292,6.3894,26105834.0],["2024-01-19",6.3894,6.4082,6.2952,6.3611,14178427.0],["2024-01-22",6.3611,6.3988,6.0313,6.069,19972567.0],["2024-01-23",6.069,6.314,5.9842,6.2386,16846037.0],["2024-01-24",6.2386,6.5307,6.1726,6.4931,27263713.0],["2024-01-25",6.4931,6.5873,6.3988,6.5496,26594464.0],["2024-01-26",6.5496,6.6438,6.4931,6.5684,18978448.0],["2024-01-29",6.5684,6.6438,6.4930524826049805,6.4931,19760860.0],["2024-01-30",6.4931,6.5213,6.3234,6.3328,15555960.0],["2024-01-31",6.3328,6.3894,6.1915,6.2952,20010694.0],["2024-02-01",6.2952,6.3894,6.1632,6.2009,17667881.0],["2024-02-02",6.2009,6.2669,5.8899,6.069,21886888.0],["2024-02-05",6.069,6.0784,5.6826,5.7863,28506982.0],["2024-02-06",5.7863,6.3611,5.7391,6.2952,31551810.0],["2024-02-07",6.2952,6.5025,6.2009,6.4648,31119834.0],["2024-02-08",6.4648,6.7004,6.4365,6.4836,32953211.0],["2024-02-19",6.4836,6.4931,6.2198,6.4082,24430350.0],["2024-02-20",6.4082,6.5402,6.3234,6.4836,17906881.0],["2024-02-21",6.4836,6.8983,6.3894,6.6721,54141268.0],["2024-02-22",6.6721,6.7381,6.5307,6.7098,35464193.0],["2024-02-23",6.7098,6.7381,6.6156,6.7004,29408000.0],["2024-02-26",6.7004,6.7004,6.625,6.6438,20380364.0],["2024-02-27",6.6438,6.7475,6.6061,6.7475,23634925.0],["2024-02-28",6.7475,6.9171,6.6061,6.6156,51959739.0],["2024-02-29",6.6156,6.766345024108887,6.5967,6.7663,29505754.0],["2024-03-01",6.7663,6.8606,6.7192,6.7946,27662547.0],["2024-03-04",6.7946,6.794617176055908,6.6627,6.691,17072221.0],["2024-03-05",6.691,6.7004,6.6344,6.6627,14851600.0],["2024-03-06",6.6627,6.7286,6.6061,6.6438,18698950.0],["2024-03-07",6.6438,6.7004,6.5684,6.5779,18026242.0],["2024-03-08",6.5779,6.6156,6.5496,6.5967,14308960.0],["2024-03-11",6.5967,6.6721062660217285,6.5873,6.6721,16987533.0],["2024-03-12",6.6721,6.7286,6.6061,6.6815,21720737.0],["2024-03-13",6.6815,6.691,6.5967,6.625,15766923.0],["2024-03-14",6.625,6.6627,6.5402,6.5779,14059140.0],["2024-03-15",6.5779,6.6533,6.5496,6.6438,15058938.0],["2024-03-18",6.6438,6.7852,6.643834590911865,6.7475,27389920.0],["2024-03-19",6.7475,6.74749755859375,6.6344,6.6344,15422354.0],["2024-03-20",6.6344,6.6627,6.6061,6.6438,12103149.0],["2024-03-21",6.6438,6.7192,6.6344,6.6438,14902687.0],["2024-03-22",6.6438,6.6627,6.5119,6.5307,17931806.0],["2024-03-25",6.5307,6.53074836730957,6.3611,6.38,16599460.0],["2024-03-26",6.38,6.4271,6.3517,6.3894,10955744.0],["2024-03-27",6.3894,6.3988,6.266879558563232,6.2669,11281100.0],["2024-03-28",6.2669,6.4177,6.266879558563232,6.3611,12228779.0],["2024-03-29",6.3611,6.417661666870117,6.314,6.4177,6502531.0],["2024-04-01",6.4177,6.5779,6.417661666870117,6.5307,17511539.0],["2024-04-02",6.5307,6.625,6.5213,6.5496,16663865.0],["2024-04-03",6.5496,6.5873,6.5119,6.5496,12690448.0],["2024-04-08",6.5496,6.549596309661865,6.4270853996276855,6.4271,11154658.0],["2024-04-09",6.4271,6.4836,6.4177,6.4742,6498178.0],["2024-04-10",6.4742,6.474205017089844,6.3234,6.3423,11133618.0],["2024-04-11",6.3423,6.4177,6.314,6.3517,6956305.0],["2024-04-12",6.3517,6.38,6.248,6.2669,9239694.0],["2024-04-15",6.2669,6.4459,6.1255,6.3894,18889913.0],["2024-04-16",6.3894,6.3988,6.1821,6.2009,16544575.0],["2024-04-17",6.2009,6.314,6.1821,6.314,16807727.0],["2024-04-18",6.314,6.4554,6.2857,6.3423,16769633.0],["2024-04-19",6.3423,6.625,6.342270374298096,6.4554,41965951.0],["2024-04-22",6.4554,6.455357551574707,6.2575,6.2669,27135805.0],["2024-04-23",6.2669,6.3046,6.2103,6.2292,14241252.0],["2024-04-24",6.2292,6.2763,6.2198,6.2669,10650200.0],["2024-04-25",6.2669,6.3046,6.2198,6.2386,11021372.0],["2024-04-26",6.2386,6.6061,6.238607883453369,6.5779,48127000.0],["2024-04-29",6.5779,6.7381,6.5496,6.7004,51965234.0],["2024-04-30",6.7004,6.70037841796875,6.4459,6.4931,33925101.0],["2024-05-06",6.4931,6.5779,6.4554,6.4742,26917880.0],["2024-05-07",6.4742,6.474205017089844,6.3988,6.4554,18619976.0],["2024-05-08",6.4554,6.455357551574707,6.3611,6.3611,14302097.0],["2024-05-09",6.3611,6.4365,6.3517,6.4177,11966714.0],["2024-05-10",6.4177,6.4554,6.3705,6.4365,16540700.0],["2024-05-13",6.4365,6.4648,6.3234,6.4271,16897944.0],["2024-05-14",6.4271,6.4554,6.3705,6.4554,13700702.0],["2024-05-15",6.4554,6.4931,6.3234,6.3328,20914816.0],["2024-05-16",6.3328,6.3988,6.3328,6.3423,15082622.0],["2024-05-17",6.3423,6.4554,6.3328,6.4459,14841880.0],["2024-05-20",6.4459,6.4931,6.4177,6.4271,14280058.0],["2024-05-21",6.4271,6.4271,6.38,6.4177,13871514.0],["2024-05-22",6.4177,6.5037,6.417661666870117,6.4368,13902240.0],["2024-05-23",6.4368,6.4367899894714355,6.3125,6.322,14079631.0],["2024-05-24",6.322,6.3603,6.2646,6.2646,8087857.0],["2024-05-27",6.2646,6.3125,6.2455,6.3125,6927500.0],["2024-05-28",6.3125,6.312453746795654,6.2551,6.2646,6180540.0],["2024-05-29",6.2646,6.3316,6.2551,6.2742,6767020.0],["2024-05-30",6.2742,6.2933,6.2264,6.2455,5459500.0],["2024-05-31",6.2455,6.3029,6.2359,6.2455,4832922.0],["2024-06-03",6.2455,6.2551,6.0733,6.102,12426099.0],["2024-06-04",6.102,6.1499,6.0733,6.1403,7360321.0],["2024-06-05",6.1403,6.169,6.0733,6.0733,7930945.0],["2024-06-06",6.0733,6.102,5.9299,5.949,13969239.0],["2024-06-07",5.949,6.0064,5.8055,5.9108,16402799.0],["2024-06-11",5.9108,5.9394,5.8438,5.8821,10760659.0],["2024-06-12",5.8821,5.9012,5.824673652648926,5.8247,16037520.0],["2024-06-13",5.8247,5.8342,5.6812,5.729,27418710.0],["2024-06-14",5.729,5.7386,5.3178,5.6238,89349082.0],["2024-06-17",5.6238,5.6716,5.4612,5.643,32873156.0],["2024-06-18",5.643,5.8055,5.6238,5.729,23764541.0],["2024-06-19",5.729,5.7769,5.6716,5.6812,13759000.0],["2024-06-20",5.6812,5.6908,5.5473,5.5569,11522994.0],["2024-06-21",5.5569,5.643,5.556872367858887,5.576,8886981.0],["2024-06-24",5.576,5.5951,5.423,5.4517,13067741.0],["2024-06-25",5.4517,5.4804,5.356,5.3943,11657340.0],["2024-06-26",5.3943,5.5091,5.3656,5.4995,11562721.0],["2024-06-27",5.4995,5.5186,5.4038,5.423,9408580.0],["2024-06-28",5.423,5.4995,5.3178,5.3369,17491752.0],["2024-07-01",5.3369,5.3752,5.2317,5.3369,13247012.0],["2024-07-02",5.3369,5.3943,5.2891,5.3178,10020101.0],["2024-07-03",5.3178,5.3752,5.2986,5.3369,7884104.0],["2024-07-04",5.3369,5.3656,5.1934,5.203,11788870.0],["2024-07-05",5.203,5.2795,5.1743,5.2508,8993111.0],["2024-07-08",5.2508,5.2508134841918945,5.05,5.0595,12163890.0],["2024-07-09",5.0595,5.1743,4.983,5.1552,12220042.0],["2024-07-10",5.1552,5.2508,5.1265,5.1647,10261580.0],["2024-07-11",5.1647,5.3465,5.164735317230225,5.3178,14573921.0],["2024-07-12",5.3178,5.3369,5.2699,5.2986,7567300.0],["2024-07-15",5.2986,5.3369,5.2412,5.2986,7783921.0],["2024-07-16",5.2986,5.3273,5.2604,5.3082,6553678.0],["2024-07-17",5.3082,5.3656,5.2891,5.3369,9560052.0],["2024-07-18",5.3369,5.356021404266357,5.2412,5.356,10028602.0],["2024-07-19",5.356,5.4038,5.3082,5.3752,7842502.0],["2024-07-22",5.3752,5.4612,5.3273,5.4038,9858080.0],["2024-07-23",5.4038,5.4517,5.3082,5.3178,9363066.0],["2024-07-24",5.3178,5.3178,5.2221,5.2317,10165714.0],["2024-07-25",5.2317,5.3656,5.2126,5.3273,9784084.0],["2024-07-26",5.3273,5.5091,5.3178,5.4517,12626505.0],["2024-07-29",5.4517,5.4899,5.4038,5.423,8631300.0],["2024-07-30",5.423,5.4804,5.3751,5.4517,7482692.0],["2024-07-31",5.4517,5.8247,5.451664447784424,5.7386,32315014.0],["2024-08-01",5.7386,5.7673,5.6812,5.7386,17564420.0],["2024-08-02",5.7386,5.7577,5.6047,5.6334,11691280.0],["2024-08-05",5.6334,5.7195,5.576,5.576,13610680.0],["2024-08-06",5.576,5.8629,5.576001167297363,5.7099,36557248.0],["2024-08-07",5.7099,5.709900856018066,5.5569,5.5856,22403685.0],["2024-08-08",5.5856,5.6908,5.5664,5.6143,13641982.0],["2024-08-09",5.6143,5.9299,5.6047,5.6238,33024806.0],["2024-08-12",5.6238,5.623823165893555,5.4995,5.5377,18889558.0],["2024-08-13",5.5377,5.6334,5.4612,5.6143,14619662.0],["2024-08-14",5.6143,5.7482,5.5856,5.6238,17589823.0],["2024-08-15",5.6238,5.7482,5.6143,5.6716,18227332.0],["2024-08-16",5.6716,5.6812,5.576,5.576,11835780.0],["2024-08-19",5.576,5.8629,5.576,5.6908,27749700.0],["2024-08-20",5.6908,5.6908,5.5569,5.5856,18748308.0],["2024-08-21",5.5856,5.5951,5.4995,5.5091,9238554.0],["2024-08-22",5.5091,5.5569,5.4517,5.4612,15800960.0],["2024-08-23",5.4612,5.5569,5.4325,5.4612,10548050.0],["2024-08-26",5.4612,5.5473,5.4421,5.4708,8043765.0],["2024-08-27",5.4708,5.4804,5.4038,5.4517,7829840.0],["2024-08-28",5.4517,5.4995,5.423,5.4612,7157400.0],["2024-08-29",5.4612,5.5282,5.423,5.4804,9201814.0],["2024-08-30",5.4804,5.6621,5.4517,5.6047,18285560.0],["2024-09-02",5.6047,5.604694366455078,5.4134,5.423,14860700.0],["2024-09-03",5.423,5.4995,5.3943,5.4421,6974740.0],["2024-09-04",5.4421,5.4804,5.4038,5.423,7218168.0],["2024-09-05",5.423,5.5091,5.422972202301025,5.4995,8010720.0],["2024-09-06",5.4995,5.6716,5.499485969543457,5.5186,16769113.0],["2024-09-09",5.5186,5.6334,5.4708,5.5473,14302900.0],["2024-09-10",5.5473,5.5664,5.3751,5.5091,12643100.0],["2024-09-11",5.5091,5.5377,5.4421,5.4899,8379860.0],["2024-09-12",5.4899,5.5569,5.4708,5.5473,9042781.0],["2024-09-13",5.5473,5.6238,5.5282,5.576,12015860.0],["2024-09-18",5.576,5.6047,5.4804,5.5856,8502671.0],["2024-09-19",5.5856,5.7577,5.5664,5.6812,15452265.0],["2024-09-20",5.6812,5.7099,5.6238,5.6908,9580500.0],["2024-09-23",5.6908,5.7195,5.6525,5.6716,8008240.0],["2024-09-24",5.6716,5.9777,5.671644687652588,5.9586,34611517.0],["2024-09-25",5.9586,6.2933,5.958573818206787,6.1116,42561392.0],["2024-09-26",6.1116,6.542,6.0733,6.5324,50146203.0],["2024-09-27",6.5324,7.1445,6.5229,7.1254,86479374.0],["2024-09-30",7.1254,7.842745780944824,7.125421047210693,7.8427,106651766.0],["2024-10-08",7.8427,8.627020835876465,7.842745780944824,8.627,111790088.0],["2024-10-09",8.627,8.6748,7.7662,7.7662,117297746.0],["2024-10-10",7.7662,7.9384,7.3263,7.4602,68950545.0],["2024-10-11",7.4602,7.4889,7.068,7.1732,50377588.0],["2024-10-14",7.1732,7.3263,6.9533,7.288,44522403.0],["2024-10-15",7.288,7.3167,7.0298,7.0489,39130272.0],["2024-10-16",7.0489,7.2976,6.9533,7.1541,32392099.0],["2024-10-17",7.1541,7.2785,7.0298,7.0393,26887620.0],["2024-10-18",7.0393,7.728,7.0202,7.4028,58786959.0],["2024-10-21",7.4028,7.4124,7.2306,7.3071,33464723.0],["2024-10-22",7.3071,7.3741,7.2498,7.3358,23361668.0],["2024-10-23",7.3358,7.4506,7.2785,7.2976,31898460.0],["2024-10-24",7.2976,7.355,7.2211,7.3167,19561540.0],["2024-10-25",7.3167,7.4793,7.2976,7.4028,23034697.0],["2024-10-28",7.4028,7.5463,7.3645,7.5463,28983310.0],["2024-10-29",7.5463,8.3018,7.5462517738342285,7.9193,170607040.0],["2024-10-30",7.9193,7.9192609786987305,7.5367,7.6419,105805606.0],["2024-10-31",7.6419,8.407,7.5845,8.1775,185682263.0],["2024-11-01",8.1775,8.6461,8.034,8.2253,165463958.0],["2024-11-04",8.2253,8.407041549682617,8.0914,8.407,102910237.0],["2024-11-05",8.407,9.1531,8.3688,8.9713,138685165.0],["2024-11-06",8.9713,9.0574,8.5505,8.6079,121409259.0],["2024-11-07",8.6079,9.1531,8.3688,8.9426,115774379.0],["2024-11-08",8.9426,9.0765,8.5601,8.5888,81143358.0],["2024-11-11",8.5888,8.5983,8.3879,8.5409,53570692.0],["2024-11-12",8.5409,8.5696,8.2158,8.3114,51316374.0],["2024-11-13",8.3114,8.3592,8.1488,8.2827,31374738.0],["2024-11-14",8.2827,8.3114,8.101,8.1201,30281221.0],["2024-11-15",8.1201,8.2062,7.8523,7.8619,33119620.0],["2024-11-18",7.8619,7.9958,7.6993,7.7662,27976569.0],["2024-11-19",7.7662,7.9001,7.7088,7.881,24741390.0],["2024-11-20",7.881,7.9384,7.7949,7.9001,25471580.0],["2024-11-21",7.9001,8.034,7.8427,8.0053,30961370.0],["2024-11-22",8.0053,8.005339622497559,7.5558,7.5558,32832756.0],["2024-11-25",7.5558,7.66102409362793,7.4793,7.661,25570650.0],["2024-11-26",7.661,7.8141,7.6036,7.6515,17786260.0],["2024-11-27",7.6515,7.8332,7.5367,7.8236,23613510.0],["2024-11-28",7.8236,7.9862,7.7662,7.8714,30447394.0],["2024-11-29",7.8714,8.2062,7.7949,8.0436,41112720.0],["2024-12-02",8.0436,8.1488,7.9671,8.0723,27863117.0],["2024-12-03",8.0723,8.1775,7.9862,8.1105,23731851.0],["2024-12-04",8.1105,8.1584,7.9288,7.9766,22179763.0],["2024-12-05",7.9766,8.1488,7.9384,8.101,19922528.0],["2024-12-06",8.101,8.2636,8.0053,8.1966,28085293.0],["2024-12-09",8.1966,8.2253,8.0436,8.1201,18368681.0],["2024-12-10",8.1201,8.5505,8.1201,8.1392,46709655.0],["2024-12-11",8.1392,8.2253,8.1201,8.1584,19832065.0],["2024-12-12",8.1584,8.474,8.1105,8.4166,40861690.0],["2024-12-13",8.4166,8.416604995727539,8.1679,8.2253,32393633.0],["2024-12-16",8.2253,8.225319862365723,7.9862,8.0627,23875205.0],["2024-12-17",8.0627,8.101,7.9575,7.9958,17335266.0],["2024-12-18",7.9958,8.0627,7.9001,7.9193,14143301.0],["2024-12-19",7.9193,7.9862,7.8045,7.9671,15239429.0],["2024-12-20",7.9671,8.0245,7.9193,7.9384,13711461.0],["2024-12-23",7.9384,8.0149,7.8236,7.8427,16317695.0],["2024-12-24",7.8427,7.957517147064209,7.842745780944824,7.9575,17240135.0],["2024-12-25",7.9575,7.957517147064209,7.7184,7.8332,19417721.0],["2024-12-26",7.8332,7.9001,7.8045,7.8523,11443000.0],["2024-12-27",7.8523,8.0627,7.8523,7.948,19239281.0],["2024-12-30",7.948,7.976645469665527,7.881,7.9766,12553028.0],["2024-12-31",7.9766,7.9958,7.59407377243042,7.5941,25032301.0],["2025-01-02",7.5941,7.728,7.2211,7.2976,31050028.0],["2025-01-03",7.2976,7.355,7.0202,7.0489,25158763.0],["2025-01-06",7.0489,7.0967,6.982,7.068,15016115.0],["2025-01-07",7.068,7.1732,7.0298,7.0967,15636784.0],["2025-01-08",7.0967,7.096728801727295,6.8481,7.0202,20852734.0],["2025-01-09",7.0202,7.0585,6.9341,6.9533,13174650.0],["2025-01-10",6.9533,7.0011,6.8385,6.8481,11266921.0],["2025-01-13",6.8481,6.8959,6.7715,6.8672,12704903.0],["2025-01-14",6.8672,7.1924,6.867185115814209,7.1732,25500891.0],["2025-01-15",7.1732,7.4793,7.1063,7.2689,35640323.0],["2025-01-16",7.2689,7.2785,7.1541,7.2211,22555696.0],["2025-01-17",7.2211,7.5463,7.221064567565918,7.3358,24624618.0],["2025-01-20",7.3358,7.508,7.3358,7.3837,21476150.0],["2025-01-21",7.3837,7.4793,7.288,7.355,14715405.0],["2025-01-22",7.355,7.3645,7.2498,7.3358,10954582.0],["2025-01-23",7.3358,7.6132,7.335836887359619,7.3932,23612222.0],["2025-01-24",7.3932,7.5184,7.374,7.4702,17810920.0],["2025-01-27",7.4702,7.5665,7.3547,7.3547,14498117.0],["2025-02-05",7.3547,7.528,7.354715824127197,7.4221,17405401.0],["2025-02-06",7.4221,7.5472,7.3836,7.5087,16458489.0],["2025-02-07",7.5087,7.8264,7.4799,7.7013,27252743.0],["2025-02-10",7.7013,7.8168,7.6628,7.7205,18816423.0],["2025-02-11",7.7205,7.7302,7.5761,7.6628,16044697.0],["2025-02-12",7.6628,7.7879,7.6243,7.7687,15666463.0],["2025-02-13",7.7687,8.5484,7.7686591148376465,8.1633,128322600.0],["2025-02-14",8.1633,8.163349151611328,7.8264,7.8938,83334046.0],["2025-02-17",7.8938,8.0286,7.8168,7.8649,43397688.0],["2025-02-18",7.8649,7.8746,7.6243,7.6531,33791700.0],["2025-02-19",7.6531,7.7494,7.5858,7.7205,32453502.0],["2025-02-20",7.7205,7.7494,7.6243,7.7205,19834359.0],["2025-02-21",7.7205,7.9034,7.6243,7.8746,38044128.0],["2025-02-24",7.8746,7.8938,7.7398,7.7879,25498940.0],["2025-02-25",7.7879,7.7879133224487305,7.6628,7.6916,15571400.0],["2025-02-26",7.6916,7.9034,7.682,7.8938,28057786.0],["2025-02-27",7.8938,7.9131,7.6916,7.8553,27961427.0],["2025-02-28",7.8553,7.9131,7.605,7.6339,29282022.0],["2025-03-03",7.6339,7.7109,7.5472,7.5858,16448700.0],["2025-03-04",7.5858,7.759,7.5569,7.7205,22405962.0],["2025-03-05",7.7205,7.7494,7.5954,7.7398,20313800.0],["2025-03-06",7.7398,7.8746,7.7302,7.8553,26963414.0],["2025-03-07",7.8553,7.855299472808838,7.7013,7.7205,21322070.0],["2025-03-10",7.7205,7.720527172088623,7.6146,7.6916,17297362.0],["2025-03-11",7.6916,7.7302,7.605,7.7302,14272109.0],["2025-03-12",7.7302,7.8457,7.7109,7.7687,18633446.0],["2025-03-13",7.7687,7.8264,7.6628,7.7398,15769533.0],["2025-03-14",7.7398,7.9997,7.739779949188232,7.9516,40356535.0],["2025-03-17",7.9516,7.9708,7.8938,7.9227,21223382.0],["2025-03-18",7.9227,7.9901,7.8842,7.9227,14854901.0],["2025-03-19",7.9227,7.9323,7.8457,7.8842,16617679.0],["2025-03-20",7.8842,7.8938,7.7975,7.8264,16557762.0],["2025-03-21",7.8264,7.8457,7.6628,7.7109,18081879.0],["2025-03-24",7.7109,7.7302,7.5858,7.6916,17679389.0],["2025-03-25",7.6916,7.7302,7.6243,7.7013,11059776.0],["2025-03-26",7.7013,7.7398,7.682,7.7013,9432971.0],["2025-03-27",7.7013,7.7687,7.6243,7.7013,10013412.0],["2025-03-28",7.7013,7.7398,7.6628,7.7013,12507061.0],["2025-03-31",7.7013,7.7109,7.4991,7.5665,18900183.0],["2025-04-01",7.5665,7.6916,7.5665,7.605,11109240.0],["2025-04-02",7.605,7.749406814575195,7.5858,7.7494,13022382.0],["2025-04-03",7.7494,7.7879,7.6435,7.6916,14864300.0],["2025-04-07",7.6916,7.691646575927734,6.9215,6.9215,32275829.0],["2025-04-08",6.9215,7.0274,6.7964,6.9023,31471100.0],["2025-04-09",6.9023,7.1333,6.7001,7.0563,29942419.0],["2025-04-10",7.0563,7.2585,7.0562920570373535,7.1526,21540769.0],["2025-04-11",7.1526,7.2392,7.0948,7.2103,13990780.0],["2025-04-14",7.2103,7.2873,7.2103,7.2681,14954440.0],["2025-04-15",7.2681,7.2680768966674805,7.1718,7.2199,11111000.0],["2025-04-16",7.2199,7.3451,7.1237,7.2585,40524599.0],["2025-04-17",7.2585,7.374,7.1429,7.2199,28497330.0],["2025-04-18",7.2199,7.2777,7.1622,7.2296,18049803.0],["2025-04-21",7.2296,7.287330150604248,7.1718,7.2873,17033442.0],["2025-04-22",7.2873,7.374,7.2585,7.3258,20622603.0],["2025-04-23",7.3258,7.4028,7.3162,7.3355,15606700.0],["2025-04-24",7.3355,7.3932,7.297,7.3547,15664106.0],["2025-04-25",7.3547,7.5184,7.3547,7.4702,28302281.0],["2025-04-28",7.4702,7.4799,7.2873,7.3258,22865847.0],["2025-04-29",7.3258,7.3932,7.2873,7.297,16915560.0],["2025-04-30",7.297,7.374,7.2585,7.2777,21278100.0],["2025-05-06",7.2777,7.3355,7.2681,7.3355,32438313.0],["2025-05-07",7.3355,7.6243,7.297,7.3258,39803304.0],["2025-05-08",7.3258,7.3643,7.2777,7.3066,26141260.0],["2025-05-09",7.3066,7.3066,7.1911,7.2007,23413421.0],["2025-05-12",7.2007,7.2681,7.1718,7.2585,35112648.0],["2025-05-13",7.2585,7.297,7.1814,7.1814,29425735.0],["2025-05-14",7.1814,7.4799,7.1141,7.3451,72686910.0],["2025-05-15",7.3451,7.345089912414551,7.1814,7.1814,29981880.0],["2025-05-16",7.1814,7.2007,7.0852,7.0948,26704809.0],["2025-05-19",7.0948,7.1429,7.0659,7.1237,15653080.0],["2025-05-20",7.1237,7.1718,7.1044,7.1429,15612486.0],["2025-05-21",7.1429,7.1622,7.1237,7.1333,12810595.0],["2025-05-22",7.1333,7.133304595947266,7.0467,7.0563,14028703.0],["2025-05-23",7.0563,7.0852,6.96,6.9793,16120697.0],["2025-05-26",6.9793,7.0082,6.9504,6.9793,14030333.0],["2025-05-27",6.9793,7.0467,6.9504,7.037,12856892.0],["2025-05-28",7.037,7.0467,6.9985,7.0274,10046562.0],["2025-05-29",7.0274,7.1044,7.0082,7.0852,16648160.0],["2025-05-30",7.0852,7.1143,7.0463,7.1046,12963008.0],["2025-06-03",7.1046,7.2796,7.0755,7.2212,40801686.0],["2025-06-04",7.2212,7.3281474113464355,7.2018,7.3281,35122473.0],["2025-06-05",7.3281,7.367,7.299,7.3476,27252679.0],["2025-06-06",7.3476,7.367,7.2601,7.2796,17519712.0],["2025-06-09",7.2796,7.4059,7.279551982879639,7.367,23828606.0],["2025-06-10",7.367,7.367023468017578,7.2407,7.299,20671333.0],["2025-06-11",7.299,7.4837,7.298990249633789,7.4156,31560059.0],["2025-06-12",7.4156,7.4545,7.3865,7.3962,27611478.0],["2025-06-13",7.3962,7.4059,7.2407,7.2601,67733287.0],["2025-06-16",7.2601,7.3184,7.2212,7.2893,27738100.0],["2025-06-17",7.2893,7.3184,7.2115,7.2893,18526408.0],["2025-06-18",7.2893,7.289271354675293,7.1435,7.1726,22502695.0],["2025-06-19",7.1726,7.172643184661865,7.0074,7.0269,21949890.0],["2025-06-20",7.0269,7.0463,6.988,6.9977,13545738.0],["2025-06-23",6.9977,7.0852,6.9588,7.056,16842204.0],["2025-06-24",7.056,7.3184,7.0560150146484375,7.2893,36867776.0],["2025-06-25",7.2893,7.6489,7.289271354675293,7.6197,64600993.0],["2025-06-26",7.6197,7.6683,7.4934,7.5128,34058789.0],["2025-06-27",7.5128,7.7169,7.4739,7.4837,39933950.0],["2025-06-30",7.4837,7.5128,7.3767,7.4156,27853720.0],["2025-07-01",7.4156,7.4448,7.367,7.4156,19584762.0],["2025-07-02",7.4156,7.4351,7.367,7.3962,19715244.0],["2025-07-03",7.3962,7.4448,7.3865,7.4253,17289987.0],["2025-07-04",7.4253,7.5322,7.367,7.4253,24941370.0],["2025-07-07",7.4253,7.4739,7.3962,7.4448,13880217.0],["2025-07-08",7.4448,7.5711,7.4351,7.542,21474034.0],["2025-07-09",7.542,7.61,7.5225,7.542,23527594.0],["2025-07-10",7.542,7.8044,7.5322,7.7558,46035801.0],["2025-07-11",7.7558,8.1445,7.75578498840332,7.9988,84757988.0],["2025-07-14",7.9988,8.0376,7.8724,7.9016,44271380.0],["2025-07-15",7.9016,7.9696,7.7752,7.8335,43192798.0],["2025-07-16",7.8335,7.9307,7.7655,7.853,25624314.0],["2025-07-17",7.853,7.8919,7.8044,7.8724,20273388.0],["2025-07-18",7.8724,8.0182,7.853,7.9113,31873668.0],["2025-07-21",7.9113,8.0085,7.7655,7.9793,31427540.0],["2025-07-22",7.9793,7.989,7.853,7.9793,26987808.0],["2025-07-23",7.9793,8.2223,7.9793,8.0182,57613536.0],["2025-07-24",8.0182,8.2029,7.9696,8.1834,52500138.0],["2025-07-25",8.1834,8.2806,8.1445,8.1737,35597037.0],["2025-07-28",8.1737,8.3001,8.0862,8.164,34788976.0],["2025-07-29",8.164,8.2029,8.0182,8.1931,33515060.0],["2025-07-30",8.1931,8.2029,8.0474,8.1543,29066496.0],["2025-07-31",8.1543,8.164,7.9404,7.9988,32485260.0],["2025-08-01",7.9988,8.0474,7.9404,7.9599,23354098.0],["2025-08-04",7.9599,7.9696,7.9113,7.9599,18637865.0],["2025-08-05",7.9599,8.0668,7.959883689880371,8.0376,19356577.0],["2025-08-06",8.0376,8.096,8.0182,8.0862,18422287.0],["2025-08-07",8.0862,8.1348,8.0182,8.0765,16637707.0],["2025-08-08",8.0765,8.076513290405273,7.989,7.9988,15305224.0],["2025-08-11",7.9988,8.1154,7.989,8.0765,25241542.0],["2025-08-12",8.0765,8.1348,8.0571,8.1154,20942574.0],["2025-08-13",8.1154,8.3681,8.0862,8.2903,48847811.0],["2025-08-14",8.2903,8.3972,8.1737,8.2223,41272805.0],["2025-08-15",8.2223,8.5333,8.2029,8.4847,67918226.0],["2025-08-18",8.4847,8.6791,8.4556,8.5333,66787993.0],["2025-08-19",8.5333,8.543,8.407,8.4361,36742491.0],["2025-08-20",8.4361,8.6305,8.3486,8.6208,49640807.0],["2025-08-21",8.6208,8.7568,8.475,8.5333,43403338.0],["2025-08-22",8.5333,8.737406730651855,8.475,8.7374,54272454.0],["2025-08-25",8.7374,8.9221,8.6694,8.786,69535800.0],["2025-08-26",8.786,8.7957,8.6888,8.7082,32224197.0],["2025-08-27",8.7082,8.7763,8.4847,8.4944,45642750.0],["2025-08-28",8.4944,8.6013,8.3389,8.5916,44471238.0],["2025-08-29",8.5916,8.6402,8.4653,8.5041,36847918.0],["2025-09-01",8.5041,8.543,8.3778,8.4167,30281680.0],["2025-09-02",8.4167,8.4458,8.2417,8.3486,39478494.0],["2025-09-03",8.3486,8.407,8.1154,8.1348,32465671.0],["2025-09-04",8.1348,8.2417,8.0668,8.1737,28210760.0],["2025-09-05",8.1737,8.2417,8.1057,8.232,23288080.0],["2025-09-08",8.232,8.232017517089844,8.1348,8.1834,28016803.0],["2025-09-09",8.1834,8.2612,8.1543,8.2029,21851882.0],["2025-09-10",8.2029,8.2417,8.1543,8.1834,13759144.0],["2025-09-11",8.1834,8.4361,8.1251,8.4264,31811597.0],["2025-09-12",8.4264,8.4458,8.3389,8.3486,19343908.0],["2025-09-15",8.3486,8.3681,8.2709,8.2806,17660760.0],["2025-09-16",8.2806,8.3584,8.232,8.3195,17828442.0],["2025-09-17",8.3195,8.4458,8.2806,8.3681,22711905.0],["2025-09-18",8.3681,8.3681,8.0668,8.1251,34205119.0],["2025-09-19",8.1251,8.1543,8.0571,8.096,19968969.0],["2025-09-22",8.096,8.125107765197754,8.0376,8.1251,14872560.0],["2025-09-23",8.1251,8.125107765197754,7.8919,7.9793,21369464.0],["2025-09-24",7.9793,8.1251,7.9404,8.1057,15273869.0],["2025-09-25",8.1057,8.1348,8.0376,8.0571,11012917.0],["2025-09-26",8.0571,8.1737,8.0279,8.096,13214202.0],["2025-09-29",8.096,8.5139,8.0571,8.3972,42734336.0],["2025-09-30",8.3972,8.5042,8.3486,8.4264,32090201.0],["2025-10-09",8.4264,8.543025970458984,8.3001,8.543,33866842.0],["2025-10-10",8.543,8.6499,8.4847,8.5819,31321204.0],["2025-10-13",8.5819,8.581901550292969,8.3195,8.475,27116561.0],["2025-10-14",8.475,8.5819,8.3972,8.4167,25741809.0],["2025-10-15",8.4167,8.4944,8.3389,8.4556,20808882.0],["2025-10-16",8.4556,8.4556,8.3389,8.3681,14983270.0],["2025-10-17",8.3681,8.4458,8.2126,8.2417,27125862.0],["2025-10-20",8.2417,8.3389,8.2417,8.2709,12629100.0],["2025-10-21",8.2709,8.4847,8.270893096923828,8.3681,21510820.0],["2025-10-22",8.3681,8.368083000183105,8.2806,8.2806,11658915.0],["2025-10-23",8.2806,8.475,8.2515,8.475,23180058.0],["2025-10-24",8.475,8.5236,8.3875,8.5041,20851410.0],["2025-10-27",8.5041,8.6208,8.5041,8.5722,30388334.0],["2025-10-28",8.5722,8.5722,8.4653,8.4944,20623109.0],["2025-10-29",8.4944,9.34,8.494430541992188,9.0776,196547171.0],["2025-10-30",9.0776,9.1748,8.9707,8.9901,111112137.0],["2025-10-31",8.9901,9.1553,8.8054,8.8249,59078538.0],["2025-11-03",8.8249,8.824877738952637,8.6111,8.7277,41394180.0],["2025-11-04",8.7277,8.8054,8.6111,8.7763,37997120.0],["2025-11-05",8.7763,8.9221,8.6694,8.7374,34616980.0],["2025-11-06",8.7374,9.6121,8.737406730651855,9.3303,151231438.0],["2025-11-07",9.3303,9.330267906188965,8.9998,9.0095,82102502.0],["2025-11-10",9.0095,9.913408279418945,9.009539604187012,9.9134,201436804.0],["2025-11-11",9.9134,10.7784,9.8648,10.03,259450607.0],["2025-11-12",10.03,10.030036926269531,9.4804,9.7945,171197298.0],["2025-11-13",9.7945,9.8632,9.5393,9.8436,128889361.0],["2025-11-14",9.8436,10.295,9.7454,9.9123,165478693.0],["2025-11-17",9.9123,9.912267684936523,9.5491,9.608,94715113.0],["2025-11-18",9.608,10.3539,9.5001,10.0693,179641545.0],["2025-11-19",10.0693,10.403,9.9712,10.2361,146444978.0],["2025-11-20",10.2361,10.825,9.4019,9.4117,213890369.0],["2025-11-21",9.4117,9.4216,8.813085556030273,8.8131,154766309.0],["2025-11-24",8.8131,8.9407,8.7149,8.7346,76698354.0],["2025-11-25",8.7346,9.1468,8.734572410583496,8.921,86206283.0],["2025-11-26",8.921,8.9603,8.8327,8.8622,47177230.0],["2025-11-27",8.8622,9.0781,8.8229,8.872,53435006.0],["2025-11-28",8.872,9.0584,8.8033,9.029,55477142.0],["2025-12-01",9.029,9.0781,8.9309,9.0388,42974295.0],["2025-12-02",9.0388,9.038810729980469,8.8916,8.9603,34825420.0],["2025-12-03",8.9603,9.0094,8.7935,8.8327,37078027.0],["2025-12-04",8.8327,8.8622,8.7444,8.7836,30852349.0],["2025-12-05",8.7836,9.186,8.764,9.0584,87351216.0],["2025-12-08",9.0584,9.9025,9.058438301086426,9.4314,154397303.0],["2025-12-09",9.4314,9.431375503540039,9.186,9.2057,64115229.0],["2025-12-10",9.2057,9.2057,9.0486,9.1664,50359408.0],["2025-12-11",9.1664,9.166394233703613,8.9407,8.9603,41087065.0],["2025-12-12",8.9603,9.2547,8.9309,9.1271,62513488.0],["2025-12-15",9.1271,9.3725,8.9996,9.1958,59536376.0],["2025-12-16",9.1958,9.2645,9.1173,9.1468,51704521.0],["2025-12-17",9.1468,9.4019,9.0486,9.2645,68457921.0],["2025-12-18",9.2645,9.264534950256348,8.9996,9.0094,67026269.0],["2025-12-19",9.0094,9.0977,8.9309,9.029,42935662.0],["2025-12-22",9.029,9.0879,8.9897,9.0388,30356724.0],["2025-12-23",9.0388,9.0977,8.9505,8.9799,40413200.0],["2025-12-24",8.9799,9.0683,8.9407,9.0683,34281619.0],["2025-12-25",9.0683,9.5982,9.0486,9.3332,96034543.0],["2025-12-26",9.3332,9.5001,9.2449,9.3725,71877441.0],["2025-12-29",9.3725,9.3725,9.2253,9.2645,37200680.0],["2025-12-30",9.2645,9.3627,9.1566,9.2842,40568136.0],["2025-12-31",9.2842,9.3627,9.14676570892334,9.1468,40199702.0],["2026-01-05",9.1468,9.2645,9.14676570892334,9.2351,46867432.0],["2026-01-06",9.2351,9.8828,9.235093116760254,9.7945,146232333.0],["2026-01-07",9.7945,9.7944974899292,9.5197,9.5491,75989088.0],["2026-01-08",9.5491,9.549144744873047,9.3038,9.3529,68898338.0],["2026-01-09",9.3529,9.6473,9.2743,9.5001,69911008.0],["2026-01-12",9.5001,9.617844581604004,9.4019,9.6178,75848824.0],["2026-01-13",9.6178,9.6964,9.4314,9.4608,65848788.0],["2026-01-14",9.4608,9.716,9.3038,9.4019,99601277.0],["2026-01-15",9.4019,9.401932716369629,9.137,9.1958,74512791.0],["2026-01-16",9.1958,9.3332,9.1271,9.137,46923746.0],["2026-01-19",9.137,9.1566,9.0192,9.0977,44716787.0],["2026-01-20",9.0977,9.137,9.0388,9.1271,41834848.0],["2026-01-21",9.1271,9.1664,8.9799,9.0388,65203114.0],["2026-01-22",9.0388,9.0977,9.0192,9.0388,36130957.0],["2026-01-23",9.0388,9.0879,9.029,9.0584,38965025.0],["2026-01-26",9.0584,9.1664,9.0192,9.0683,61589908.0],["2026-01-27",9.0683,9.068252563476562,8.8229,8.921,50098358.0],["2026-01-28",8.921,9.0192,8.8916,8.9309,36081933.0],["2026-01-29",8.9309,9.0388,8.8131,9.0094,45679279.0],["2026-01-30",9.0094,9.0683,8.8916,8.9112,35531857.0],["2026-02-02",8.9112,8.9897,8.7935,8.8033,37581203.0],["2026-02-03",8.8033,8.8622,8.7346,8.8622,31676402.0],["2026-02-04",8.8622,8.9603,8.7935,8.9407,33689220.0],["2026-02-05",8.9407,8.9799,8.8327,8.9309,34975241.0],["2026-02-06",8.9309,8.9505,8.8425,8.8622,20469929.0],["2026-02-09",8.8622,8.9799,8.86215591430664,8.9309,19535511.0],["2026-02-10",8.9309,8.9309,8.8818,8.9014,15020604.0],["2026-02-11",8.9014,8.9407,8.8916,8.9112,13550911.0],["2026-02-12",8.9112,8.921,8.8523,8.8622,18789806.0],["2026-02-13",8.8622,8.8916,8.744386672973633,8.7444,22655457.0],["2026-02-24",8.7444,8.8327,8.744386672973633,8.7738,13781498.0],["2026-02-25",8.7738,8.9112,8.7738,8.8622,23752824.0],["2026-02-26",8.8622,8.872,8.7836,8.8033,20041199.0],["2026-02-27",8.8033,8.8622,8.7836,8.8327,18200750.0],["2026-03-02",8.8327,8.832714080810547,8.6561,8.7051,25957681.0],["2026-03-03",8.7051,8.7836,8.5677,8.6168,27189212.0],["2026-03-04",8.6168,8.616803169250488,8.3518,8.3518,27252925.0],["2026-03-05",8.3518,8.45,8.3322,8.3714,19079171.0],["2026-03-06",8.3714,8.5481,8.3224,8.5383,22377499.0],["2026-03-09",8.5383,8.538290023803711,8.3518,8.4205,16778145.0],["2026-03-10",8.4205,8.5187,8.420520782470703,8.4892,12405528.0],["2026-03-11",8.4892,8.5285,8.4598,8.4892,16212493.0],["2026-03-12",8.4892,8.5285,8.4303,8.4892,15004253.0],["2026-03-13",8.4892,8.5579,8.4303,8.45,15619077.0],["2026-03-16",8.45,8.45,8.3616,8.4107,13644045.0],["2026-03-17",8.4107,8.5874,8.410706520080566,8.4205,27111705.0],["2026-03-18",8.4205,8.45,8.3616,8.4009,14607211.0],["2026-03-19",8.4009,8.40089225769043,8.2439,8.2635,18969611.0],["2026-03-20",8.2635,8.3126,8.096653938293457,8.0967,18986656.0],["2026-03-23",8.0967,8.096653938293457,7.6452,7.7041,32836335.0],["2026-03-24",7.7041,7.8611,7.6845,7.8415,20295870.0],["2026-03-25",7.8415,7.9985,7.841486930847168,7.9593,19883467.0],["2026-03-26",7.9593,7.9691,7.8219,7.8513,13930384.0],["2026-03-27",7.8513,7.9396,7.7826,7.9004,11665060.0],["2026-03-30",7.9004,7.9789,7.8219,7.9593,14089036.0],["2026-03-31",7.9593,8.0476,7.9004,7.9102,12759916.0],["2026-04-01",7.9102,8.0181,7.910186290740967,7.9887,11007053.0],["2026-04-02",7.9887,7.988699436187744,7.8611,7.9004,10488256.0],["2026-04-03",7.9004,7.9396,7.7924,7.8022,10725705.0],["2026-04-07",7.8022,7.8611,7.763,7.812,7620141.0],["2026-04-08",7.812,8.08683967590332,7.812044620513916,8.0868,21271625.0],["2026-04-09",8.0868,8.08683967590332,7.919999599456787,7.92,14374085.0],["2026-04-10",7.92,8.2831,7.919999599456787,8.1163,34817971.0],["2026-04-13",8.1163,8.2439,8.0181,8.1752,20970678.0],["2026-04-14",8.1752,8.2537,8.1359,8.2144,17193042.0],["2026-04-15",8.2144,8.2439,8.1555,8.1752,11675144.0],["2026-04-16",8.1752,8.2242,8.1457,8.1948,15894176.0],["2026-04-17",8.1948,8.1948,8.1163,8.1457,10900215.0],["2026-04-20",8.1457,8.1948,8.1261,8.1555,11143155.0],["2026-04-21",8.1555,8.1654,8.077,8.0967,13226020.0],["2026-04-22",8.0967,8.3028,8.0476,8.2341,23078977.0],["2026-04-23",8.2341,8.2537,8.1163,8.1457,14670210.0],["2026-04-24",8.1457,8.1752,8.0181,8.1555,17888915.0],["2026-04-27",8.1555,8.607,8.155539512634277,8.3813,60924053.0],["2026-04-28",8.3813,8.5187,8.3714,8.4205,34911629.0],["2026-04-29",8.4205,8.4794,8.3518,8.4598,26851846.0],["2026-04-30",8.4598,8.6364,8.4205,8.5088,31489004.0],["2026-05-06",8.5088,8.6462,8.4794,8.6266,36513004.0],["2026-05-07",8.6266,8.6462,8.45,8.5088,28282644.0],["2026-05-08",8.5088,8.5187,8.4401,8.4598,17263586.0],["2026-05-11",8.4598,8.6168,8.4009,8.5874,33629154.0],["2026-05-12",8.5874,8.6757,8.5088,8.5677,35844844.0],["2026-05-13",8.5677,8.5874,8.4107,8.5481,32620740.0],["2026-05-14",8.5481,8.5579,8.2831,8.2929,31507420.0],["2026-05-15",8.2929,8.3028,7.9887,8.0672,38513141.0],["2026-05-18",8.0672,8.1359,7.9102,7.9985,25459414.0],["2026-05-19",7.9985,8.1359,7.9494,8.1163,17411313.0],["2026-05-20",8.1163,8.116283416748047,7.9593,7.9985,17308581.0],["2026-05-21",7.9985,8.2831,7.959256172180176,7.9593,39599206.0],["2026-05-22",7.9593,8.0378,7.8219,7.8415,30628998.0],["2026-05-25",7.8415,7.9887,7.8219,7.9593,18592946.0],["2026-05-26",7.9593,8.0672,7.9004,7.9985,25782927.0],["2026-05-27",7.9985,8.1457,7.9004,7.92,23918838.0],["2026-05-28",7.92,8.12,7.88,7.88,27495506.0],["2026-05-29",7.88,8.05,7.85,7.96,26896836.0],["2026-06-01",7.96,7.99,7.86,7.97,20956821.0],["2026-06-02",7.97,8.0,7.9,7.93,18771374.0],["2026-06-03",7.93,8.02,7.84,7.93,25110202.0],["2026-06-04",7.93,7.97,7.64,7.74,27234243.0],["2026-06-05",7.74,7.78,7.69,7.7,20582524.0],["2026-06-08",7.7,7.699999809265137,7.37,7.45,26376083.0],["2026-06-09",7.45,7.48,7.38,7.41,14531205.0],["2026-06-10",7.41,7.58,7.36,7.56,23004858.0],["2026-06-11",7.56,7.62,7.34,7.4,20870459.0],["2026-06-12",7.4,7.84,7.400000095367432,7.83,42873143.0],["2026-06-15",7.83,8.25,7.8,8.08,51184953.0],["2026-06-16",8.08,8.12,7.96,8.12,29369026.0],["2026-06-17",8.12,8.17,8.02,8.07,21534187.0],["2026-06-18",8.07,8.069999694824219,7.77,7.81,26475279.0],["2026-06-22",7.81,8.39,7.77,8.36,56306163.0],["2026-06-23",8.36,8.96,8.3,8.57,92451756.0],["2026-06-24",8.57,8.76,8.47,8.56,58811052.0],["2026-06-25",8.56,8.84,8.43,8.73,66753244.0],["2026-06-26",8.73,8.82,8.4,8.41,52671975.0],["2026-06-29",8.41,8.52,8.31,8.46,41416511.0],["2026-06-30",8.46,8.56,8.3,8.4,35592890.0],["2026-07-01",8.4,8.84,8.29,8.75,60774268.0],["2026-07-02",8.75,8.83,8.5,8.52,41137903.0],["2026-07-03",8.52,8.68,8.48,8.61,32981337.0],["2026-07-06",8.61,8.76,8.57,8.75,37977473.0],["2026-07-07",8.75,8.75,8.42,8.48,29527957.0],["2026-07-08",8.48,8.6,8.41,8.43,21887694.0],["2026-07-09",8.43,8.53,8.36,8.52,27624157.0],["2026-07-10",8.52,8.520000457763672,8.14,8.15,44625243.0],["2026-07-13",8.15,8.2,8.03,8.08,24633756.0],["2026-07-14",8.08,8.079999923706055,7.84,7.99,28666319.0],["2026-07-15",7.99,8.15,7.97,8.12,26744356.0],["2026-07-16",8.12,8.13,7.97,8.03,21341878.0],["2026-07-17",8.03,8.14,7.93,7.94,27290147.0],["2026-07-20",7.94,8.12,7.940000057220459,8.08,29249046.0],["2026-07-21",8.08,8.18,8.02,8.08,29328582.0],["2026-07-22",8.08,8.079999923706055,7.87,7.93,30047627.0],["2026-07-23",7.93,8.1,7.88,8.08,25094713.0],["2026-07-24",8.08,8.079999923706055,7.909999847412109,7.91,17950080.0],["2026-07-27",7.91,8.02,7.86,8.01,14670236.0],["2026-07-28",8.01,8.010000228881836,7.85,7.88,17555068.0],["2026-07-29",7.88,8.08,7.88,8.04,22187186.0],["2026-07-30",8.04,8.12,7.96,8.1,22655603.0],["2026-07-31",8.1,8.15,8.07,8.11,22846247.0],["2026-08-03",8.11,8.180000305175781,8.04,8.18,16721780.0],["2026-08-04",8.18,8.23,8.14,8.17,13738955.0],["2026-08-05",8.17,8.23,8.15,8.17,16535164.0],["2026-08-06",8.17,8.18,8.04,8.08,15707817.0],["2026-08-07",8.08,8.08,7.97,8.06,18041440.0],["2026-08-10",8.06,8.14,8.04,8.08,16337202.0],["2026-08-11",8.08,8.11,8.02,8.02,11217714.0],["2026-08-12",8.02,8.1,8.01,8.06,10495450.0],["2026-08-13",8.06,8.2,8.03,8.13,25769642.0],["2026-08-14",8.13,8.14,8.0,8.0,19420546.0],["2026-08-17",8.0,8.09000015258789,7.95,8.09,14688830.0],["2026-08-18",8.09,8.09000015258789,7.91,7.97,16648414.0],["2026-08-19",7.97,8.0,7.81,7.83,18615012.0],["2026-08-20",7.83,7.9,7.8,7.86,12552228.0],["2026-08-21",7.86,7.88,7.75,7.81,14664200.0],["2026-08-24",7.81,7.83,7.63,7.8,24282686.0],["2026-08-25",7.8,7.86,7.78,7.85,11973755.0],["2026-08-26",7.85,8.08,7.84,8.02,27218360.0],["2026-08-27",8.02,8.16,7.98,8.14,31616968.0],["2026-08-28",8.14,8.17,8.05,8.14,19463882.0],["2026-08-31",8.14,8.16,8.03,8.14,19388082.0],["2026-09-01",8.14,8.29,8.1,8.21,26080010.0],["2026-09-02",8.21,8.25,8.03,8.06,18745331.0],["2026-09-03",8.06,8.21,8.06,8.11,17868020.0],["2026-09-04",8.11,8.21,8.08,8.11,19802700.0],["2026-09-07",8.11,8.14,7.98,7.98,20170455.0],["2026-09-08",7.98,8.05,7.95,8.0,11152960.0],["2026-09-09",8.0,8.02,7.94,7.98,11769800.0],["2026-09-10",7.98,8.06,7.95,8.03,13535260.0],["2026-09-11",8.03,8.029999732971191,7.72,7.75,28389146.0],["2026-09-14",7.75,7.76,7.67,7.75,13324820.0]]}