{"t":"002155.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-13",7.608,7.7171,7.4248,7.608,43694791.0],["2010-08-16",7.608,7.7756,7.5145,7.7405,42486212.0],["2010-08-17",7.7405,7.9588,7.740534782409668,7.9081,35848690.0],["2010-08-18",7.9081,8.6993,7.9081292152404785,8.4616,78973819.0],["2010-08-19",8.4616,9.3074,8.46158218383789,9.2021,127036670.0],["2010-08-20",9.2021,9.4282,8.9254,9.2177,76284739.0],["2010-08-23",9.2177,9.9193,9.167,9.5529,65142789.0],["2010-08-24",9.5529,9.9193,9.2567,9.6737,45264580.0],["2010-08-25",9.6737,9.9543,9.4944,9.5295,37511190.0],["2010-08-26",9.5295,9.7439,9.2762,9.4594,30644652.0],["2010-08-27",9.4594,9.5763,9.3112,9.3814,22350099.0],["2010-08-30",9.3814,9.8998,9.3814058303833,9.7751,55796767.0],["2010-08-31",9.7751,10.2506,9.627,10.0674,51304327.0],["2010-09-01",10.0674,10.2934,9.5529,9.7751,39777861.0],["2010-09-02",9.7751,10.1531,9.701,10.0635,34339269.0],["2010-09-03",10.0635,10.8547,10.063477516174316,10.6013,55346536.0],["2010-09-06",10.6013,10.9911,10.2077,10.2817,50971601.0],["2010-09-07",10.2817,10.3831,10.0284,10.27,21486131.0],["2010-09-08",10.27,11.0729,10.2311,10.882,52356241.0],["2010-09-09",10.882,10.9482,10.6013,10.7572,43189105.0],["2010-09-10",10.7572,10.8352,10.3597,10.5624,29210134.0],["2010-09-13",10.5624,10.7494,10.4727,10.5741,22654776.0],["2010-09-14",10.5741,10.8742,10.5429,10.6754,25586830.0],["2010-09-15",10.6754,11.0651,10.3675,10.4844,31261901.0],["2010-09-16",10.4844,10.484408378601074,9.6854,9.9465,39374150.0],["2010-09-17",9.9465,10.6715,9.946547508239746,10.5546,39992076.0],["2010-09-20",10.5546,11.0106,10.4065,10.6052,34806786.0],["2010-09-21",10.6052,10.7183,10.0869,10.1648,22731106.0],["2010-09-27",10.1648,10.9599,10.164811134338379,10.8352,39351827.0],["2010-09-28",10.8352,11.6537,10.4922,11.2717,82920359.0],["2010-09-29",11.2717,11.7277,10.9287,11.3224,75888586.0],["2010-09-30",11.3224,11.6537,11.108,11.5757,47455848.0],["2010-10-08",11.5757,12.7333,11.575725555419922,12.7333,73506637.0],["2010-10-11",12.7333,13.9844,12.733297348022461,13.0178,82863197.0],["2010-10-12",13.0178,14.319602012634277,12.7372,14.3196,67256242.0],["2010-10-13",14.3196,15.5512,13.9727,14.9627,69403131.0],["2010-10-14",14.9627,15.7266,14.7717,15.5122,67267885.0],["2010-10-15",15.5122,16.3541,14.8029,15.3953,59259765.0],["2010-10-18",15.3953,15.395322799682617,13.855792999267578,13.8558,74737129.0],["2010-10-19",13.8558,14.4989,13.3296,14.0273,75070702.0],["2010-10-20",14.0273,14.0935,12.784,13.7623,78774015.0],["2010-10-21",13.7623,14.4209,13.6648,14.2728,63252961.0],["2010-10-22",14.2728,14.7327,13.6414,14.2767,56139837.0],["2010-10-25",14.2767,15.703232765197754,14.1013,15.7032,82254044.0],["2010-10-26",15.7032,16.1203,14.8107,15.1771,53330856.0],["2010-10-27",15.1771,15.2394,14.3859,14.4326,53555926.0],["2010-10-28",14.4326,14.8107,14.0429,14.4209,40567097.0],["2010-10-29",14.4209,15.2238,14.0429,15.0056,55291065.0],["2010-11-01",15.0056,16.506128311157227,15.005569458007812,16.5061,94561365.0],["2010-11-02",16.5061,17.7728,16.0774,16.1008,110252032.0],["2010-11-03",16.1008,17.1102,14.6548,15.181,89288089.0],["2010-11-04",15.181,15.9644,14.7639,15.6643,75674361.0],["2010-11-05",15.6643,17.1492,15.66425609588623,16.0501,78285985.0],["2010-11-08",16.0501,16.3697,15.3992,16.2528,54925745.0],["2010-11-09",16.2528,17.461,16.1865,17.0167,65958775.0],["2010-11-10",17.0167,17.016706466674805,15.98,16.6815,65791321.0],["2010-11-11",16.6815,16.6815128326416,16.6815,16.6815,0.0],["2010-11-12",16.6815,16.6815128326416,15.01336669921875,15.0134,67781735.0],["2010-11-15",15.0134,15.01336669921875,13.5245,14.1091,61423891.0],["2010-11-16",14.1091,14.1988,12.7372,12.7567,59662901.0],["2010-11-17",12.7567,13.2088,12.098,12.6008,44816339.0],["2010-11-18",12.6008,13.4855,12.5501,13.3257,57704310.0],["2010-11-19",13.3257,13.6609,12.4332,13.2595,63145471.0],["2010-11-22",13.2595,13.4777,12.667,13.1464,45988994.0],["2010-11-23",13.1464,13.14643669128418,12.0473,12.2773,42338822.0],["2010-11-24",12.2773,13.1932,12.277284622192383,12.9905,46321141.0],["2010-11-25",12.9905,13.2127,12.5852,13.088,38334346.0],["2010-11-26",13.088,13.08797550201416,12.6982,12.8035,29024261.0],["2010-11-29",12.8035,12.803452491760254,12.1526,12.2929,29887586.0],["2010-11-30",12.2929,12.5891,11.5367,12.48,43297012.0],["2010-12-01",12.48,12.706,12.2734,12.6164,41777602.0],["2010-12-02",12.6164,13.2361,12.61637020111084,12.8229,51168410.0],["2010-12-03",12.8229,12.8385,12.2773,12.593,28995100.0],["2010-12-06",12.593,13.3608,12.592985153198242,13.0412,49552226.0],["2010-12-07",13.0412,14.3469,12.8268,14.3469,81108857.0],["2010-12-08",14.3469,14.3742,13.6375,13.6492,71852282.0],["2010-12-09",13.6492,13.9883,13.2517,13.4855,45515898.0],["2010-12-10",13.4855,14.0896,13.1737,13.8168,43139538.0],["2010-12-13",13.8168,14.417,13.6999,14.3586,58708819.0],["2010-12-14",14.3586,14.9978,14.358576774597168,14.7327,60607027.0],["2010-12-15",14.7327,14.732739448547363,14.2261,14.2533,42413202.0],["2010-12-16",14.2533,14.5535,13.9922,14.4404,34948171.0],["2010-12-17",14.4404,14.6158,14.2728,14.3508,23330177.0],["2010-12-20",14.3508,14.7639,13.7739,14.5768,44859748.0],["2010-12-21",14.5768,15.1186,14.382,14.9705,55290332.0],["2010-12-22",14.9705,15.3213,14.6938,14.721,31050681.0],["2010-12-23",14.721,14.7249,13.9337,14.0117,32036243.0],["2010-12-24",14.0117,14.011693954467773,13.4894,13.6025,20492881.0],["2010-12-27",13.6025,14.1988,12.5501,12.9399,34711969.0],["2010-12-28",12.9399,13.5986,12.7801,13.1893,25901297.0],["2010-12-29",13.1893,13.5167,12.745,13.1075,31250731.0],["2010-12-30",13.1075,13.5635,12.8619,13.3998,31193485.0],["2010-12-31",13.3998,14.0857,13.2205,14.0,40728312.0],["2011-01-04",14.0,14.6782,14.00000286102295,14.3742,47874218.0],["2011-01-05",14.3742,14.374166488647461,13.657,13.8129,39730794.0],["2011-01-06",13.8129,13.9143,13.5596,13.5752,25898664.0],["2011-01-07",13.5752,13.5947,12.8931,12.971,36141977.0],["2011-01-10",12.971,13.1075,12.3903,12.5579,41709253.0],["2011-01-11",12.5579,12.6514,12.2968,12.5306,19972340.0],["2011-01-12",12.5306,12.7723,12.3007,12.632,19666236.0],["2011-01-13",12.632,12.7801,12.402,12.4644,14266121.0],["2011-01-14",12.4644,12.464367866516113,11.6108,11.6537,37266932.0],["2011-01-17",11.6537,11.653675079345703,10.8469,10.9053,36530091.0],["2011-01-18",10.9053,11.0106,10.6793,10.9911,27328064.0],["2011-01-19",10.9911,11.4549,10.8742,11.3302,28150447.0],["2011-01-20",11.3302,11.6849,10.9248,10.9443,39161953.0],["2011-01-21",10.9443,11.2094,10.5234,11.0067,27133749.0],["2011-01-24",11.0067,11.1197,10.5818,10.5857,20435553.0],["2011-01-25",10.5857,10.585746765136719,10.1336,10.1336,22181848.0],["2011-01-26",10.1336,10.4844,10.133631706237793,10.3519,17110836.0],["2011-01-27",10.3519,11.1353,10.2545,11.0067,33981166.0],["2011-01-28",11.0067,11.1041,10.7222,11.0145,23538340.0],["2011-01-31",11.0145,11.6147,11.014476776123047,11.4588,32452751.0],["2011-02-01",11.4588,11.5952,11.3224,11.5601,27213128.0],["2011-02-09",11.5601,11.8875,10.9989,11.0924,37117207.0],["2011-02-10",11.0924,11.3808,10.6988,11.3224,26922609.0],["2011-02-11",11.3224,11.5329,11.1782,11.2639,26995981.0],["2011-02-14",11.2639,12.0356,11.1782,11.8135,54848619.0],["2011-02-15",11.8135,12.6514,11.813475608825684,12.1798,59152775.0],["2011-02-16",12.1798,12.6203,12.1292,12.5384,37117521.0],["2011-02-17",12.5384,12.9944,12.3903,12.667,40611024.0],["2011-02-18",12.667,13.0958,12.5501,12.706,42705396.0],["2011-02-21",12.706,13.2439,12.5696,13.1815,44837181.0],["2011-02-22",13.1815,13.8363,12.9594,12.9633,75304196.0],["2011-02-23",12.9633,13.8246,12.963252067565918,13.4972,67741705.0],["2011-02-24",13.4972,13.7817,13.1581,13.3803,54100816.0],["2011-02-25",13.3803,13.380291938781738,12.4722,13.0724,43707967.0],["2011-02-28",13.0724,13.329621315002441,12.9516,13.3296,34133340.0],["2011-03-01",13.3296,13.5947,13.2205,13.5791,49413065.0],["2011-03-02",13.5791,13.9571,13.4894,13.7272,66467018.0],["2011-03-03",13.7272,13.8129,13.01,13.0256,46919734.0],["2011-03-04",13.0256,13.2322,12.8853,13.1581,24175570.0],["2011-03-07",13.1581,13.735,13.15813159942627,13.6414,54943805.0],["2011-03-08",13.6414,13.8168,13.4465,13.5791,35198537.0],["2011-03-09",13.5791,14.1715,13.466,13.9649,65130914.0],["2011-03-10",13.9649,13.964922904968262,13.2906,13.3686,44377145.0],["2011-03-11",13.3686,14.113,13.1386,13.848,58736733.0],["2011-03-14",13.848,14.4872,13.8363,14.2494,66972327.0],["2011-03-15",14.2494,14.249445915222168,13.1036,13.6414,56945524.0],["2011-03-16",13.6414,14.2261,13.2127,13.9922,63493003.0],["2011-03-17",13.9922,13.992206573486328,13.3725,13.5206,40275178.0],["2011-03-18",13.5206,14.039,13.520601272583008,13.7311,38867543.0],["2011-03-21",13.7311,14.3742,13.731069564819336,14.0312,53654742.0],["2011-03-22",14.0312,14.6158,13.9143,14.4209,63601437.0],["2011-03-23",14.4209,14.6158,14.1637,14.534,46229659.0],["2011-03-24",14.534,15.2706,14.533966064453125,14.6548,64997339.0],["2011-03-25",14.6548,15.8124,14.4833,15.5785,96148774.0],["2011-03-28",15.5785,16.4399,15.3875,16.1008,76863631.0],["2011-03-29",16.1008,16.3463,15.2004,15.3486,66151327.0],["2011-03-30",15.3486,16.132,15.348551750183105,15.7344,62421643.0],["2011-03-31",15.7344,15.8552,15.0095,15.5551,52732125.0],["2011-04-01",15.5551,16.319,15.4577,15.6759,55444685.0],["2011-04-06",15.6759,16.8959,15.675946235656738,16.5646,75347773.0],["2011-04-07",16.5646,16.564594268798828,15.9877,16.1748,57117456.0],["2011-04-08",16.1748,16.8374,16.17483139038086,16.588,56469243.0],["2011-04-11",16.588,17.2856,16.4399,16.5607,59043816.0],["2011-04-12",16.5607,16.560691833496094,15.2979,15.5317,75934299.0],["2011-04-13",15.5317,15.531739234924316,14.8107,15.4733,48825928.0],["2011-04-14",15.4733,16.1592,15.473274230957031,15.9566,66485070.0],["2011-04-15",15.9566,16.4438,15.5941,15.8513,57180049.0],["2011-04-18",15.8513,16.0891,15.0406,15.3447,53356023.0],["2011-04-19",15.3447,15.5084,14.8146,14.8653,41408695.0],["2011-04-20",14.8653,15.4148,14.865257263183594,15.1732,37016727.0],["2011-04-21",15.1732,15.485,14.9276,15.2277,38317015.0],["2011-04-22",15.2277,15.5006,15.0056,15.3057,47055824.0],["2011-04-25",15.3057,15.3213,14.6158,14.6197,45148653.0],["2011-04-26",14.6197,14.619711875915527,13.922,13.9493,42034673.0],["2011-04-27",13.9493,14.1091,13.4465,13.5518,34072065.0],["2011-04-28",13.5518,13.5518,13.551783561706543,13.5518,0.0],["2011-04-29",13.5518,13.5518,13.551783561706543,13.5518,0.0],["2011-05-03",13.5518,13.8714,13.0997,13.7895,33648360.0],["2011-05-04",13.7895,13.789533615112305,12.9788,13.0997,35309341.0],["2011-05-05",13.0997,13.2127,12.7489,13.0997,27420196.0],["2011-05-06",13.0997,13.1347,12.5423,12.9399,32854115.0],["2011-05-09",12.9399,13.1308,12.9009,12.9243,23898365.0],["2011-05-10",12.9243,13.3959,12.924277305603027,13.3647,37696512.0],["2011-05-11",13.3647,13.4193,13.0568,13.1698,27567699.0],["2011-05-12",13.1698,13.169820785522461,12.5278,12.5317,32829799.0],["2011-05-13",12.5317,12.9937,12.2576,12.931,32325815.0],["2011-05-16",12.931,12.931014060974121,12.5356,12.5395,21236430.0],["2011-05-17",12.5395,13.1894,12.3712,12.8018,42684487.0],["2011-05-18",12.8018,12.9154,12.5278,12.7314,23048031.0],["2011-05-19",12.7314,12.9858,12.5982,12.6061,21671433.0],["2011-05-20",12.6061,13.0602,12.606073379516602,12.9036,30100131.0],["2011-05-23",12.9036,13.0289,12.3242,12.332,34265531.0],["2011-05-24",12.332,12.7235,12.2146,12.5748,23137331.0],["2011-05-25",12.5748,12.7431,12.426,12.4416,21750694.0],["2011-05-26",12.4416,12.8958,12.441645622253418,12.6296,29164588.0],["2011-05-27",12.6296,12.6452,11.9405,11.9444,28617330.0],["2011-05-30",11.9444,12.1206,11.6704,11.7056,18993741.0],["2011-05-31",11.7056,12.1285,11.69,12.1167,20730996.0],["2011-06-01",12.1167,12.242,11.9993,12.1559,19177889.0],["2011-06-02",12.1559,12.285,11.8818,12.2185,25268487.0],["2011-06-03",12.2185,12.6256,12.0619,12.4886,31553009.0],["2011-06-07",12.4886,12.8919,12.4495,12.794,28493887.0],["2011-06-08",12.794,12.8371,12.5004,12.794,23033760.0],["2011-06-09",12.794,13.0954,12.6061,12.61,30935296.0],["2011-06-10",12.61,12.7039,12.058,12.4103,24430689.0],["2011-06-13",12.4103,12.5395,12.0776,12.4064,16445256.0],["2011-06-14",12.4064,12.9114,12.285,12.8214,29132832.0],["2011-06-15",12.8214,12.9584,12.6061,12.6178,20067311.0],["2011-06-16",12.6178,12.617816925048828,12.1872,12.2224,17542420.0],["2011-06-17",12.2224,12.3633,11.9014,11.9092,18096334.0],["2011-06-20",11.9092,12.0188,11.7448,11.8622,13102806.0],["2011-06-21",11.8622,12.1206,11.8583,12.1167,13003174.0],["2011-06-22",12.1167,12.2028,11.9014,12.0032,14497014.0],["2011-06-23",12.0032,12.3947,11.9131,12.3164,23372100.0],["2011-06-24",12.3164,12.7588,12.0893,12.6452,38131310.0],["2011-06-27",12.6452,12.7822,12.5317,12.6256,30864091.0],["2011-06-28",12.6256,12.978,12.5669,12.7822,30366164.0],["2011-06-29",12.7822,12.8331,12.4495,12.4534,23842901.0],["2011-06-30",12.4534,12.9036,12.453390121459961,12.7979,26976429.0],["2011-07-01",12.7979,13.1033,12.7627,12.9937,36631990.0],["2011-07-04",12.9937,13.8549,12.978,13.8393,61263867.0],["2011-07-05",13.8393,13.8941,13.5966,13.7727,38933838.0],["2011-07-06",13.7727,14.2034,13.624,13.992,49926241.0],["2011-07-07",13.992,14.2308,13.6631,13.6749,48290126.0],["2011-07-08",13.6749,14.0937,13.5496,13.9802,40570613.0],["2011-07-11",13.9802,14.1564,13.7806,13.988,24793004.0],["2011-07-12",13.988,13.988044738769531,13.5261,13.53,33996467.0],["2011-07-13",13.53,14.2034,13.529995918273926,14.035,48449220.0],["2011-07-14",14.035,14.7319,14.035021781921387,14.1799,66179572.0],["2011-07-15",14.1799,14.4187,13.9998,14.2503,30595543.0],["2011-07-18",14.2503,14.45,14.1055,14.2034,23679890.0],["2011-07-19",14.2034,14.45,14.1916,14.2425,38157620.0],["2011-07-20",14.2425,14.242512702941895,13.7062,13.8001,33693146.0],["2011-07-21",13.8001,13.8823,13.3538,13.3812,28513510.0],["2011-07-22",13.3812,13.5613,13.3342,13.4674,18978835.0],["2011-07-25",13.4674,13.6983,13.0367,13.1855,30403963.0],["2011-07-26",13.1855,13.3773,12.9584,13.3577,21140167.0],["2011-07-27",13.3577,13.6631,13.2638,13.5887,25102737.0],["2011-07-28",13.5887,13.588719367980957,13.1894,13.4008,21376100.0],["2011-07-29",13.4008,13.4282,13.0759,13.1268,15459339.0],["2011-08-01",13.1268,13.4165,13.072,13.299,11952790.0],["2011-08-02",13.299,13.7023,13.2364,13.6709,41043259.0],["2011-08-03",13.6709,14.4069,13.670933723449707,14.3247,67456607.0],["2011-08-04",14.3247,14.5909,14.0977,14.1838,45645236.0],["2011-08-05",14.1838,14.4657,13.5104,14.3639,56394267.0],["2011-08-08",14.3639,15.3661,13.6866,14.8611,116605463.0],["2011-08-09",14.8611,14.8767,14.2112,14.3678,70560678.0],["2011-08-10",14.3678,14.7984,14.2425,14.5557,53923754.0],["2011-08-11",14.5557,14.9355,14.3756,14.4187,52642269.0],["2011-08-12",14.4187,14.4657,14.1525,14.2034,35890021.0],["2011-08-15",14.2034,14.219,13.9567,14.1212,30551251.0],["2011-08-16",14.1212,14.6027,14.0233,14.5557,41627496.0],["2011-08-17",14.5557,14.555707931518555,14.289493560791016,14.2895,24194798.0],["2011-08-18",14.2895,14.5831,14.1955,14.2151,29777654.0],["2011-08-19",14.2151,14.5244,14.2151,14.3639,33602140.0],["2011-08-22",14.3639,14.3639,14.363877296447754,14.3639,0.0],["2011-08-23",14.3639,14.4852,13.9215,14.0311,37623434.0],["2011-08-24",14.0311,14.031106948852539,13.5261,13.5652,38776094.0],["2011-08-25",13.5652,13.6514,13.1542,13.5574,36365067.0],["2011-08-26",13.5574,13.6983,13.3734,13.5652,23617404.0],["2011-08-29",13.5652,13.6553,13.3303,13.3421,15390503.0],["2011-08-30",13.3421,13.4752,13.2325,13.2364,18217939.0],["2011-08-31",13.2364,13.3812,13.2129,13.256,10702681.0],["2011-09-01",13.256,13.3029,12.942756652832031,12.9428,18760371.0],["2011-09-02",12.9428,12.9976,12.6061,12.6844,15981818.0],["2011-09-05",12.6844,12.9584,12.4534,12.4965,22190678.0],["2011-09-06",12.4965,12.7588,12.3281,12.6452,16309382.0],["2011-09-07",12.6452,12.7235,12.4495,12.6531,17795939.0],["2011-09-08",12.6531,12.65305233001709,12.4808,12.5395,12999513.0],["2011-09-09",12.5395,12.6413,12.3359,12.3516,11691794.0],["2011-09-13",12.3516,12.351601600646973,11.7644,11.7839,14198370.0],["2011-09-14",11.7839,11.9993,11.5569,11.9953,11712596.0],["2011-09-15",11.9953,12.0384,11.8427,11.8505,10457625.0],["2011-09-16",11.8505,11.8936,11.7487,11.7605,10711833.0],["2011-09-19",11.7605,11.8231,11.3141,11.322,14260248.0],["2011-09-20",11.322,11.321977615356445,11.0753,11.2084,15638725.0],["2011-09-21",11.2084,11.8622,11.208443641662598,11.7252,29245910.0],["2011-09-22",11.7252,11.725214004516602,11.228,11.2593,18396837.0],["2011-09-23",11.2593,11.2593355178833,10.8287,10.9148,23534337.0],["2011-09-26",10.9148,10.9422,10.3589,10.4529,23197898.0],["2011-09-27",10.4529,10.7582,10.452860832214355,10.6878,15143706.0],["2011-09-28",10.6878,10.8287,10.3472,10.492,17121166.0],["2011-09-29",10.492,10.492010116577148,10.1123,10.2336,15043834.0],["2011-09-30",10.2336,10.3276,10.1279,10.3002,10298765.0],["2011-10-10",10.3002,10.445,10.1984,10.2532,8703882.0],["2011-10-11",10.2532,10.676,10.1397,10.2571,19993021.0],["2011-10-12",10.2571,10.601628303527832,9.9752,10.6016,21126932.0],["2011-10-13",10.6016,10.9148,10.5272,10.8052,24238976.0],["2011-10-14",10.8052,10.805205345153809,10.5781,10.6995,12542904.0],["2011-10-17",10.6995,10.8718,10.6369,10.7347,12551069.0],["2011-10-18",10.7347,10.734736442565918,10.217967987060547,10.218,16054015.0],["2011-10-19",10.218,10.3393,10.0535,10.124,9807304.0],["2011-10-20",10.124,10.124009132385254,9.4741,9.6503,19820978.0],["2011-10-21",9.6503,9.709,9.2314,9.2471,20035765.0],["2011-10-24",9.2471,9.6112,9.1257,9.5877,18919827.0],["2011-10-25",9.5877,10.2493,9.4663,10.1318,32998817.0],["2011-10-26",10.1318,10.6643,10.1005,10.3746,43809849.0],["2011-10-27",10.3746,10.4372,10.1005,10.1906,25266582.0],["2011-10-28",10.1906,10.6447,10.190561294555664,10.4568,25372700.0],["2011-10-31",10.4568,10.5468,10.2767,10.3824,16802222.0],["2011-11-01",10.3824,10.4646,10.1436,10.2767,16171150.0],["2011-11-02",10.2767,10.4255,10.0222,10.3941,20806426.0],["2011-11-03",10.3941,11.0401,10.394137382507324,10.7308,44460291.0],["2011-11-04",10.7308,11.2985,10.73082160949707,11.0597,42348591.0],["2011-11-07",11.0597,11.2711,10.9227,11.1967,25687962.0],["2011-11-08",11.1967,11.4238,10.9853,11.0479,28229235.0],["2011-11-09",11.0479,11.2202,10.6878,11.0753,21431329.0],["2011-11-10",11.0753,11.075335502624512,10.7465,10.7739,18560550.0],["2011-11-11",10.7739,10.8796,10.7112,10.7661,12208813.0],["2011-11-14",10.7661,11.1928,10.766057014465332,11.1145,21627646.0],["2011-11-15",11.1145,11.2006,11.0166,11.1301,14272488.0],["2011-11-16",11.1301,11.1771,10.6799,10.7191,16409896.0],["2011-11-17",10.7191,10.8248,10.5547,10.6016,13023140.0],["2011-11-18",10.6016,10.601628303527832,10.0457,10.0653,20063029.0],["2011-11-21",10.0653,10.1592,9.8891,10.0614,10957871.0],["2011-11-22",10.0614,10.061368942260742,9.7521,9.9713,14697516.0],["2011-11-23",9.9713,10.1358,9.9048,9.9478,11513502.0],["2011-11-24",9.9478,9.9635,9.6307,9.8774,10936584.0],["2011-11-25",9.8774,10.2023,9.8265,9.9752,13273054.0],["2011-11-28",9.9752,10.1475,9.8656,10.124,12835372.0],["2011-11-29",10.124,10.5312,10.124009132385254,10.5233,24572114.0],["2011-11-30",10.5233,10.523330688476562,9.9165,10.0379,20619160.0],["2011-12-01",10.0379,10.8835,10.037878036499023,10.5938,36478812.0],["2011-12-02",10.5938,10.593799591064453,10.2571,10.4842,15001007.0],["2011-12-05",10.4842,10.4998,10.0105,10.0183,16400934.0],["2011-12-06",10.0183,10.018305778503418,9.6307,9.8147,12594717.0],["2011-12-07",9.8147,9.9831,9.7521,9.9126,7003118.0],["2011-12-08",9.9126,10.0575,9.7129,9.9243,9934457.0],["2011-12-09",9.9243,9.924345970153809,9.6346,9.709,11132656.0],["2011-12-12",9.709,9.7873,9.5446,9.5642,7414651.0],["2011-12-13",9.5642,9.564172744750977,8.7694,8.8869,27853209.0],["2011-12-14",8.8869,9.0317,8.6833,8.7538,11309302.0],["2011-12-15",8.7538,8.753782272338867,8.0648,8.0687,21781923.0],["2011-12-16",8.0687,8.4093,8.0178,8.3936,15679562.0],["2011-12-19",8.3936,8.393610000610352,7.9865,8.2566,15102741.0],["2011-12-20",8.2566,8.3662,8.1822,8.2722,14152027.0],["2011-12-21",8.2722,8.4876,8.0295,8.0413,12580320.0],["2011-12-22",8.0413,8.1352,7.595,7.9551,15774058.0],["2011-12-23",7.9551,8.1705,7.822,7.9865,10489104.0],["2011-12-26",7.9865,8.1078,7.8142,7.869,8271997.0],["2011-12-27",7.869,7.9082,7.6263,7.6419,10612472.0],["2011-12-28",7.6419,7.7202,7.3483,7.6889,13518285.0],["2011-12-29",7.6889,7.7124,7.5402,7.6106,9489174.0],["2011-12-30",7.6106,7.9121,7.610622882843018,7.8573,13328709.0],["2012-01-04",7.8573,8.0687,7.6106,7.6145,16253166.0],["2012-01-05",7.6145,7.7516,7.5088,7.5323,11872592.0],["2012-01-06",7.5323,7.7516,7.3718,7.7516,11212405.0],["2012-01-09",7.7516,8.1979,7.638,8.1548,22904505.0],["2012-01-10",8.1548,8.6755,8.1039,8.6716,36900893.0],["2012-01-11",8.6716,8.7577,8.515,8.6481,29667314.0],["2012-01-12",8.6481,8.9808,8.5345,8.7694,29680639.0],["2012-01-13",8.7694,9.0396,8.3779,8.6559,35012808.0],["2012-01-16",8.6559,8.655909538269043,8.0922,8.0961,19850867.0],["2012-01-17",8.0961,8.9065,8.096073150634766,8.9065,33359390.0],["2012-01-18",8.9065,9.5329,8.906463623046875,8.9965,57596385.0],["2012-01-19",8.9965,9.7795,8.8008,9.6072,54112521.0],["2012-01-20",9.6072,9.6151,9.3175,9.5054,30906196.0],["2012-01-30",9.5054,9.9831,9.505448341369629,9.5563,41098839.0],["2012-01-31",9.5563,9.6307,9.3802,9.5329,19622416.0],["2012-02-01",9.5329,9.7051,9.1061,9.1414,26840062.0],["2012-02-02",9.1414,9.5211,9.141359329223633,9.4976,21768205.0],["2012-02-03",9.4976,9.7012,9.4154,9.6033,21667745.0],["2012-02-06",9.6033,9.6307,9.4154,9.5603,21893009.0],["2012-02-07",9.5603,9.560257911682129,9.157,9.3958,21611493.0],["2012-02-08",9.3958,10.335413932800293,9.3958,10.3354,69393133.0],["2012-02-09",10.3354,10.335413932800293,10.0457,10.171,44404962.0],["2012-02-10",10.171,10.2767,9.8774,10.0496,34368090.0],["2012-02-13",10.0496,10.2297,9.7952,10.1005,23502246.0],["2012-02-14",10.1005,10.2141,9.9439,10.034,20426501.0],["2012-02-15",10.034,10.402,9.9674,10.2375,36141672.0],["2012-02-16",10.2375,10.237541198730469,9.9909,10.0614,25756415.0],["2012-02-17",10.0614,10.218,9.9792,10.1279,17973898.0],["2012-02-20",10.1279,10.3667,10.1279,10.1318,25155285.0],["2012-02-21",10.1318,10.2336,9.9165,10.2101,21894490.0],["2012-02-22",10.2101,10.4098,10.210137367248535,10.2845,30669875.0],["2012-02-23",10.2845,10.6799,10.28451919555664,10.4294,37094682.0],["2012-02-24",10.4294,10.5703,10.3589,10.5233,31980959.0],["2012-02-27",10.5233,10.7112,10.4607,10.492,37633342.0],["2012-02-28",10.492,10.492010116577148,10.2649,10.3706,23476821.0],["2012-02-29",10.3706,10.7661,10.3432,10.4998,38983261.0],["2012-03-01",10.4998,10.49984073638916,10.0575,10.1906,35751066.0],["2012-03-02",10.1906,10.5116,10.190561294555664,10.4059,27120963.0],["2012-03-05",10.4059,10.6799,10.261,10.4529,32697642.0],["2012-03-06",10.4529,10.452860832214355,10.2689,10.2845,26763910.0],["2012-03-07",10.2845,10.28451919555664,9.8186,9.9009,32174659.0],["2012-03-08",9.9009,10.218,9.900856971740723,10.1201,22396636.0],["2012-03-09",10.1201,10.2884,10.120091438293457,10.2532,18582069.0],["2012-03-12",10.2532,10.5155,10.218,10.3511,27396001.0],["2012-03-13",10.3511,10.3706,10.1514,10.3589,19437444.0],["2012-03-14",10.3589,11.0597,10.3589,10.539,94969335.0],["2012-03-15",10.539,10.538990020751953,10.0614,10.1866,40344421.0],["2012-03-16",10.1866,10.707331657409668,10.18664836883545,10.7073,46522296.0],["2012-03-19",10.7073,11.1771,10.707331657409668,11.138,64365508.0],["2012-03-20",11.138,11.137974739074707,10.7073,10.7269,53788064.0],["2012-03-21",10.7269,11.4198,10.726907730102539,11.1536,72880226.0],["2012-03-22",11.1536,11.1732,10.8052,10.8953,30158602.0],["2012-03-23",10.8953,10.8953,10.492,10.5272,32209673.0],["2012-03-26",10.5272,10.6799,10.3746,10.5507,18242799.0],["2012-03-27",10.5507,11.0714,10.550735473632812,10.6369,35482601.0],["2012-03-28",10.6369,10.63686466217041,10.1083,10.1592,27810780.0],["2012-03-29",10.1592,10.15924072265625,9.7208,9.8265,24634553.0],["2012-03-30",9.8265,10.034,9.435,9.6464,20571222.0],["2012-04-05",9.6464,10.1083,9.4037,10.0614,24335407.0],["2012-04-06",10.0614,10.355,10.0222,10.1906,20711254.0],["2012-04-09",10.1906,10.3041,10.0457,10.1632,16124857.0],["2012-04-10",10.1632,10.3824,9.9283,10.355,20762951.0],["2012-04-11",10.355,10.5547,10.1397,10.4724,22488740.0],["2012-04-12",10.4724,10.6408,10.3746,10.6408,25923355.0],["2012-04-13",10.6408,10.7661,10.5507,10.6486,25785969.0],["2012-04-16",10.6486,10.64860725402832,10.3354,10.3981,20762714.0],["2012-04-17",10.3981,10.5116,10.3002,10.3119,14541835.0],["2012-04-18",10.3119,10.31192398071289,10.3119,10.3119,0.0],["2012-04-19",10.3119,10.7661,10.31192398071289,10.5781,27665037.0],["2012-04-20",10.5781,10.7935,10.5233,10.7034,20679914.0],["2012-04-23",10.7034,10.7308,10.4294,10.4803,16917550.0],["2012-04-24",10.4803,10.5625,9.9909,10.402,21514068.0],["2012-04-25",10.402,10.7465,10.3393,10.5821,26145111.0],["2012-04-26",10.5821,10.8444,10.5312,10.7621,34230254.0],["2012-04-27",10.7621,10.8248,10.6525,10.6643,17234194.0],["2012-05-02",10.6643,11.3455,10.6564,11.1262,51659546.0],["2012-05-03",11.1262,11.2124,10.9618,11.1184,28806411.0],["2012-05-04",11.1184,11.1184,11.118399620056152,11.1184,0.0],["2012-05-07",11.1184,11.5099,11.1027,11.4942,49290198.0],["2012-05-08",11.4942,11.5295,11.1889,11.3141,40843711.0],["2012-05-09",11.3141,11.314146041870117,10.9305,10.9344,30526971.0],["2012-05-10",10.9344,11.0597,10.9148,10.9501,20010343.0],["2012-05-11",10.9501,11.1106,10.8404,10.9031,19671711.0],["2012-05-14",10.9031,11.0244,10.586,10.5899,20362484.0],["2012-05-15",10.5899,10.589883804321289,10.261,10.5351,17659398.0],["2012-05-16",10.5351,10.6408,10.3824,10.4764,15015679.0],["2012-05-17",10.4764,10.9931,10.476350784301758,10.8874,19855273.0],["2012-05-18",10.8874,11.0009,10.629,10.6564,19694863.0],["2012-05-21",10.6564,11.0166,10.656436920166016,10.8365,18974548.0],["2012-05-22",10.8365,11.001,10.83652400970459,10.9814,16635930.0],["2012-05-23",10.9814,10.981377601623535,10.6878,10.7935,15622118.0],["2012-05-24",10.7935,10.8835,10.6956,10.7817,11416837.0],["2012-05-25",10.7817,10.8444,10.5351,10.629,10853424.0],["2012-05-28",10.629,10.8874,10.3002,10.8639,19147446.0],["2012-05-29",10.8639,11.549,10.863929748535156,11.275,53520812.0],["2012-05-30",11.275,11.4629,11.2437,11.3141,38857459.0],["2012-05-31",11.3141,11.7096,11.2202,11.4825,39533524.0],["2012-06-01",11.4825,11.6743,11.3533,11.4512,26310864.0],["2012-06-04",11.4512,11.7291,11.2163,11.2358,41050750.0],["2012-06-05",11.2358,11.35,10.6888,11.0304,25459199.0],["2012-06-06",11.0304,11.653,11.030415534973145,11.5704,40642620.0],["2012-06-07",11.5704,11.8403,11.3004,11.3169,29300094.0],["2012-06-08",11.3169,11.3885,10.9533,11.2122,23880769.0],["2012-06-11",11.2122,11.5208,11.212234497070312,11.4987,17451893.0],["2012-06-12",11.4987,11.7797,11.3334,11.5538,24160789.0],["2012-06-13",11.5538,12.1213,11.55383586883545,11.9009,34337769.0],["2012-06-14",11.9009,12.1764,11.8128,11.8789,26223490.0],["2012-06-15",11.8789,12.1048,11.6255,11.9616,23378966.0],["2012-06-18",11.9616,12.1158,11.8569,11.923,19552701.0],["2012-06-19",11.923,12.1985,11.9009,12.0222,22593784.0],["2012-06-20",12.0222,12.1764,11.9395,11.945,16959055.0],["2012-06-21",11.945,11.945025444030762,11.35,11.4436,24113445.0],["2012-06-25",11.4436,11.44364070892334,10.5235,10.5786,29850919.0],["2012-06-26",10.5786,10.8321,10.5731,10.7164,17992613.0],["2012-06-27",10.7164,10.8045,10.5235,10.5456,13562435.0],["2012-06-28",10.5456,10.7604,10.3582,10.3637,13358939.0],["2012-06-29",10.3637,10.7329,10.0277,10.6668,16991342.0],["2012-07-02",10.6668,10.9918,10.6392,10.7439,19087084.0],["2012-07-03",10.7439,10.9368,10.6447,10.6778,15620333.0],["2012-07-04",10.6778,10.9368,10.677794456481934,10.799,14531383.0],["2012-07-05",10.799,10.7990083694458,10.4574,10.5621,12017731.0],["2012-07-06",10.5621,10.9367,10.4133,10.8596,16595561.0],["2012-07-09",10.8596,10.859613418579102,10.5511,10.5731,12416742.0],["2012-07-10",10.5731,10.6117,10.4078,10.529,9144279.0],["2012-07-11",10.529,10.7164,10.4629,10.6668,7726120.0],["2012-07-12",10.6668,11.0194,10.5015,10.9037,17971488.0],["2012-07-13",10.9037,11.0029,10.8045,10.8596,10237416.0],["2012-07-16",10.8596,10.9918,10.551070213317871,10.5511,12817203.0],["2012-07-17",10.5511,10.821,10.5015,10.788,10615422.0],["2012-07-18",10.788,10.8376,10.6172,10.8376,8280503.0],["2012-07-19",10.8376,10.9918,10.7329,10.8486,11592166.0],["2012-07-20",10.8486,10.9092,10.5566,10.6007,9080013.0],["2012-07-23",10.6007,10.6558,10.4133,10.496,5816116.0],["2012-07-24",10.496,10.6558,10.4133,10.5676,6900481.0],["2012-07-25",10.5676,10.6007,10.4409,10.4684,5871982.0],["2012-07-26",10.4684,10.6998,10.4684,10.507,9927321.0],["2012-07-27",10.507,10.6172,10.4905,10.5345,7267839.0],["2012-07-30",10.5345,10.6447,9.923,9.9615,12888286.0],["2012-07-31",9.9615,10.0993,9.8513,9.9175,9717320.0],["2012-08-01",9.9175,10.1874,9.8624,10.0827,8081062.0],["2012-08-02",10.0827,10.082745552062988,9.7246,9.8018,10179331.0],["2012-08-03",9.8018,9.9781,9.7852,9.945,10002996.0],["2012-08-06",9.945,10.4464,9.8403,10.4078,19452799.0],["2012-08-07",10.4078,10.7109,10.3582,10.5345,16103651.0],["2012-08-08",10.5345,10.9698,10.4739,10.6888,23173761.0],["2012-08-09",10.6888,10.8651,10.507,10.7494,14404701.0],["2012-08-10",10.7494,10.8321,10.5786,10.6172,8499341.0],["2012-08-13",10.6172,10.7825,10.4684,10.529,14629733.0],["2012-08-14",10.529,10.5511,9.8899,10.4409,22016142.0],["2012-08-15",10.4409,10.440877914428711,10.1489,10.2205,8208664.0],["2012-08-16",10.2205,10.3197,10.1544,10.2315,6657082.0],["2012-08-17",10.2315,10.3252,10.0056,10.226,9909120.0],["2012-08-20",10.226,10.248,9.945,10.1323,9106287.0],["2012-08-21",10.1323,10.3692,10.1268,10.226,11345831.0],["2012-08-22",10.226,10.4023,10.1654,10.204,10071205.0],["2012-08-23",10.204,10.788,10.203960418701172,10.7219,34195721.0],["2012-08-24",10.7219,10.8266,10.529,10.5401,22480310.0],["2012-08-27",10.5401,10.6778,10.2646,10.2866,16698442.0],["2012-08-28",10.2866,10.3637,10.0552,10.226,11177938.0],["2012-08-29",10.226,10.2976,10.0772,10.1158,9291222.0],["2012-08-30",10.1158,10.1654,9.7632,9.9285,12182495.0],["2012-08-31",9.9285,10.0993,9.8844,10.0221,6171479.0],["2012-09-03",10.0221,10.4464,10.022140502929688,10.3472,14132750.0],["2012-09-04",10.3472,10.4409,10.0497,10.0717,10317397.0],["2012-09-05",10.0717,10.3527,10.0717,10.1544,8114837.0],["2012-09-06",10.1544,10.4023,10.1103,10.3803,9355251.0],["2012-09-07",10.3803,11.2839,10.380269050598145,10.9698,38945534.0],["2012-09-10",10.9698,11.4602,10.969807624816895,11.35,41394616.0],["2012-09-11",11.35,11.6916,11.0855,11.5428,36554542.0],["2012-09-12",11.5428,12.0056,11.4106,11.6475,32124505.0],["2012-09-13",11.6475,11.6751,11.2233,11.2398,19640073.0],["2012-09-14",11.2398,12.2315,11.239784240722656,11.9009,58868734.0],["2012-09-17",11.9009,12.226,11.8183,11.8789,37313890.0],["2012-09-18",11.8789,11.878908157348633,11.2673,11.35,24855027.0],["2012-09-19",11.35,12.1103,11.2728,12.0828,36552879.0],["2012-09-20",12.0828,12.3032,11.6475,11.6806,45395591.0],["2012-09-21",11.6806,12.4519,11.680559158325195,12.1764,54286196.0],["2012-09-24",12.1764,12.2315,11.675,12.0552,30033774.0],["2012-09-25",12.0552,12.055218696594238,11.57036304473877,11.5704,29407789.0],["2012-09-26",11.5704,11.62,10.9588,11.0745,24897649.0],["2012-09-27",11.0745,11.8183,10.9698,11.6475,29537848.0],["2012-09-28",11.6475,12.1764,11.6034,12.0497,39336896.0],["2012-10-08",12.0497,12.04970932006836,11.5704,11.664,24715352.0],["2012-10-09",11.664,12.0938,11.66402816772461,11.8899,20921718.0],["2012-10-10",11.8899,12.0332,11.5979,11.934,21933397.0],["2012-10-11",11.934,13.1241,11.934005737304688,12.507,71809671.0],["2012-10-12",12.507,12.6999,12.1599,12.2921,33095967.0],["2012-10-15",12.2921,12.292137145996094,11.7412,11.9285,23961475.0],["2012-10-16",11.9285,12.0001,11.7081,11.8679,20006983.0],["2012-10-17",11.8679,12.1654,11.867889404296875,12.0332,19391367.0],["2012-10-18",12.0332,12.215,11.9065,12.204,22026398.0],["2012-10-19",12.204,12.203980445861816,11.9009,11.934,16153400.0],["2012-10-22",11.934,11.934005737304688,11.6255,11.8514,18299098.0],["2012-10-23",11.8514,12.0828,11.8073,11.8348,14339786.0],["2012-10-24",11.8348,11.834830284118652,11.4602,11.6365,21686811.0],["2012-10-25",11.6365,11.7026,11.3279,11.62,17485478.0],["2012-10-26",11.62,11.619951248168945,11.102,11.1296,17465531.0],["2012-10-29",11.1296,11.35,11.1186,11.1516,10148436.0],["2012-10-30",11.1516,11.2894,11.0249,11.1186,8764027.0],["2012-10-31",11.1186,11.2618,11.0469,11.2343,10005830.0],["2012-11-01",11.2343,11.631,11.234272956848145,11.5483,18300077.0],["2012-11-02",11.5483,11.548325538635254,11.3279,11.4106,12210408.0],["2012-11-05",11.4106,11.410585403442383,11.058,11.1296,16650422.0],["2012-11-06",11.1296,11.3114,10.9368,11.2673,15366304.0],["2012-11-07",11.2673,11.7136,11.267332077026367,11.5593,26672855.0],["2012-11-08",11.5593,11.559346199035645,11.102,11.102,12848877.0],["2012-11-09",11.102,11.3279,11.102039337158203,11.1296,11075440.0],["2012-11-12",11.1296,11.2508,10.9533,11.1296,10723812.0],["2012-11-13",11.1296,11.129590034484863,10.6062,10.6172,18966920.0],["2012-11-14",10.6172,10.7439,10.5566,10.7219,7349186.0],["2012-11-15",10.7219,10.721871376037598,10.4133,10.4739,8657219.0],["2012-11-16",10.4739,10.473936080932617,10.1489,10.3031,12724865.0],["2012-11-19",10.3031,10.7164,10.2701,10.6117,11793945.0],["2012-11-20",10.6117,10.799,10.501483917236328,10.5015,9245471.0],["2012-11-21",10.5015,10.6337,10.2811,10.6117,10284412.0],["2012-11-22",10.6117,10.6502,10.4629,10.4905,6432065.0],["2012-11-23",10.4905,10.6172,10.3582,10.3637,10817848.0],["2012-11-26",10.3637,10.6007,10.363739967346191,10.4409,12387473.0],["2012-11-27",10.4409,10.507,10.1709,10.1819,12154856.0],["2012-11-28",10.1819,10.181921005249023,9.7246,9.8734,13155073.0],["2012-11-29",9.8734,9.8734,8.9753,9.091,0.0],["2012-11-30",9.091,9.35,9.091001510620117,9.2893,11535341.0],["2012-12-03",9.2893,9.289349555969238,8.9422,8.9533,8387147.0],["2012-12-04",8.9533,9.2563,8.6006,9.102,15475767.0],["2012-12-05",9.102,9.675,8.8761,9.4987,20711690.0],["2012-12-06",9.4987,9.5318,9.2673,9.3279,10935773.0],["2012-12-07",9.3279,9.7301,9.327917098999023,9.7081,17279976.0],["2012-12-10",9.7081,9.9781,9.708086013793945,9.9175,17304031.0],["2012-12-11",9.9175,10.0001,9.7522,9.8403,10933603.0],["2012-12-12",9.8403,10.1929,9.7136,10.1654,21812240.0],["2012-12-13",10.1654,10.165392875671387,9.8128,9.8183,15950027.0],["2012-12-14",9.8183,10.226,9.6971,10.1985,24769326.0],["2012-12-17",10.1985,10.5621,10.1103,10.2205,24417843.0],["2012-12-18",10.2205,10.5235,10.1985,10.4243,24105686.0],["2012-12-19",10.4243,10.424347877502441,10.0938,10.2205,23792147.0],["2012-12-20",10.2205,10.4684,10.0497,10.4629,24792529.0],["2012-12-21",10.4629,10.518,10.248,10.2976,21621711.0],["2012-12-24",10.2976,10.3968,10.2425,10.3417,11973778.0],["2012-12-25",10.3417,10.6062,10.1103,10.496,28133761.0],["2012-12-26",10.496,10.9918,10.4739,10.7439,33812097.0],["2012-12-27",10.7439,10.8541,10.5896,10.6943,21719114.0],["2012-12-28",10.6943,10.8817,10.6447,10.8266,21424390.0],["2012-12-31",10.8266,11.1626,10.799,11.0635,28740067.0],["2013-01-04",11.0635,11.2398,10.9918,11.0359,33765458.0],["2013-01-07",11.0359,11.035923957824707,10.7439,10.8321,19797393.0],["2013-01-08",10.8321,10.8431,10.6227,10.7825,20112358.0],["2013-01-09",10.7825,10.9367,10.6117,10.8155,20930153.0],["2013-01-10",10.8155,10.9533,10.7053,10.9037,21329653.0],["2013-01-11",10.9037,11.0745,10.5235,10.5676,23250666.0],["2013-01-14",10.5676,10.9092,10.4684,10.8651,22564280.0],["2013-01-15",10.8651,11.1461,10.8155,11.0525,34183508.0],["2013-01-16",11.0525,11.4492,11.0029,11.2728,43742716.0],["2013-01-17",11.2728,11.272841453552246,10.9092,10.9588,23229710.0],["2013-01-18",10.9588,11.2177,10.9533,11.1241,19744685.0],["2013-01-21",11.1241,11.1737,10.9423,11.0084,18318729.0],["2013-01-22",11.0084,11.0525,10.6723,10.8431,22021686.0],["2013-01-23",10.8431,10.9533,10.6392,10.7715,15559181.0],["2013-01-24",10.7715,10.8376,10.2095,10.2976,29549036.0],["2013-01-25",10.2976,10.4464,10.204,10.2701,14234912.0],["2013-01-28",10.2701,10.4519,10.270074844360352,10.4519,14937137.0],["2013-01-29",10.4519,10.7219,10.3472,10.6668,26775945.0],["2013-01-30",10.6668,10.6998,10.4684,10.5621,17577242.0],["2013-01-31",10.5621,11.0084,10.562089920043945,10.8817,36433320.0],["2013-02-01",10.8817,10.9312,10.6337,10.9092,24402367.0],["2013-02-04",10.9092,11.3279,10.909201622009277,11.1792,47645265.0],["2013-02-05",11.1792,11.2784,11.0359,11.1241,26600371.0],["2013-02-06",11.1241,11.3169,11.0469,11.1902,23944886.0],["2013-02-07",11.1902,11.4106,11.0855,11.339,32786927.0],["2013-02-08",11.339,11.383,11.2177,11.2563,22238858.0],["2013-02-18",11.2563,11.256312370300293,10.6613,10.6723,41522465.0],["2013-02-19",10.6723,10.7329,10.4188,10.5015,22611951.0],["2013-02-20",10.5015,10.6227,10.485,10.6172,13662865.0],["2013-02-21",10.6172,10.6171875,10.0552,10.0662,30595550.0],["2013-02-22",10.0662,10.226,10.0056,10.1378,20473609.0],["2013-02-25",10.1378,10.2205,10.0552,10.0993,14168038.0],["2013-02-26",10.0993,10.1929,9.7962,9.8073,22940658.0],["2013-02-27",9.8073,10.0717,9.807263374328613,9.9009,17460023.0],["2013-02-28",9.9009,10.1103,9.7852,10.0938,22577620.0],["2013-03-01",10.0938,10.093765258789062,9.8679,9.9836,19053910.0],["2013-03-04",9.9836,9.983572006225586,9.5593,9.6089,28615363.0],["2013-03-05",9.6089,9.7577,9.608911514282227,9.7577,14249361.0],["2013-03-06",9.7577,9.8954,9.7467,9.8624,16098620.0],["2013-03-07",9.8624,10.1599,9.8018,10.0166,23860038.0],["2013-03-08",10.0166,10.0497,9.934,9.945,10937889.0],["2013-03-11",9.945,10.0276,9.8403,9.9781,10658064.0],["2013-03-12",9.9781,10.0662,9.642,9.7356,15287537.0],["2013-03-13",9.7356,9.9119,9.7081,9.7356,12089671.0],["2013-03-14",9.7356,9.735635757446289,9.4657,9.4987,15099992.0],["2013-03-15",9.4987,9.686,9.4326,9.4987,11197997.0],["2013-03-18",9.4987,9.6034,9.4546,9.4657,9370551.0],["2013-03-19",9.4657,9.653,9.465660095214844,9.653,9943262.0],["2013-03-20",9.653,9.8679,9.642,9.8568,15091177.0],["2013-03-21",9.8568,9.8844,9.7907,9.8238,12268032.0],["2013-03-22",9.8238,9.9505,9.823789596557617,9.9119,11530356.0],["2013-03-25",9.9119,9.9175,9.7467,9.8679,9448125.0],["2013-03-26",9.8679,9.86786937713623,9.5483,9.6199,10561822.0],["2013-03-27",9.6199,9.7081,9.5538,9.5703,8610418.0],["2013-03-28",9.5703,9.7246,9.537287712097168,9.5373,16153525.0],["2013-03-29",9.5373,9.537287712097168,9.372,9.4216,10325224.0],["2013-04-01",9.4216,9.421584129333496,9.2012,9.2508,11631369.0],["2013-04-02",9.2508,9.4546,9.250782012939453,9.4161,11298876.0],["2013-04-03",9.4161,9.4160737991333,9.2012,9.3059,9131700.0],["2013-04-08",9.3059,9.5593,9.1736,9.5042,12600273.0],["2013-04-09",9.5042,9.642,9.4381,9.6089,10481792.0],["2013-04-10",9.6089,9.675,9.5318,9.6144,8799478.0],["2013-04-11",9.6144,9.614421844482422,9.3555,9.4051,8968654.0],["2013-04-12",9.4051,9.4546,9.3665,9.4106,4559827.0],["2013-04-15",9.4106,9.410563468933105,8.7274,8.7329,23210784.0],["2013-04-16",8.7329,8.732871055603027,7.956,8.4464,22004839.0],["2013-04-17",8.4464,8.4849,8.248,8.3086,13234170.0],["2013-04-18",8.3086,8.3307,8.0993,8.2866,10222673.0],["2013-04-19",8.2866,8.5731,8.2756,8.54,15591791.0],["2013-04-22",8.54,8.5676,8.4133,8.5566,8792050.0],["2013-04-23",8.5566,8.6061,8.2039,8.3141,14339643.0],["2013-04-24",8.3141,8.4519,8.2039,8.4243,14164782.0],["2013-04-25",8.4243,8.5455,8.3472,8.4464,11909801.0],["2013-04-26",8.4464,8.6778,8.3141,8.4078,10207760.0],["2013-05-02",8.4078,8.407796859741211,7.9615,8.1544,11707573.0],["2013-05-03",8.1544,8.3307,8.154353141784668,8.2425,8565873.0],["2013-05-06",8.2425,8.4243,8.242508888244629,8.4023,9148818.0],["2013-05-07",8.4023,8.5951,8.3252,8.4904,14518756.0],["2013-05-08",8.4904,8.529,8.3747,8.4409,10448348.0],["2013-05-09",8.4409,8.5511,8.3913,8.4188,9068458.0],["2013-05-10",8.4188,8.418818473815918,8.2921,8.3747,7841013.0],["2013-05-13",8.3747,8.374741554260254,8.1433,8.1819,13824073.0],["2013-05-14",8.1819,8.237,8.0827,8.1213,7476455.0],["2013-05-15",8.1213,8.1929,8.0827,8.0993,7379381.0],["2013-05-16",8.0993,8.1048,7.8844,8.0937,14360518.0],["2013-05-17",8.0937,8.259,8.0166,8.2425,15777074.0],["2013-05-20",8.2425,8.4133,8.1378,8.3968,20441224.0],["2013-05-21",8.3968,8.5438,8.2914,8.414,16767725.0],["2013-05-22",8.414,8.4572,8.313,8.3779,14879725.0],["2013-05-23",8.3779,8.4212,8.2698,8.3707,11635183.0],["2013-05-24",8.3707,8.4572,8.3419,8.3779,9219789.0],["2013-05-27",8.3779,8.4933,8.3058,8.4212,14356269.0],["2013-05-28",8.4212,8.8826,8.3635,8.8394,31958626.0],["2013-05-29",8.8394,8.8394,8.6735,8.7312,18234232.0],["2013-05-30",8.7312,8.9259,8.731208801269531,8.861,18860363.0],["2013-05-31",8.861,8.998,8.6952,8.7168,14211447.0],["2013-06-03",8.7168,8.724,8.5221,8.5582,12215915.0],["2013-06-04",8.5582,8.6447,8.4644,8.5077,8703761.0],["2013-06-05",8.5077,8.551,8.4644,8.5005,6093285.0],["2013-06-06",8.5005,8.5293,8.313,8.3419,6738382.0],["2013-06-07",8.3419,8.4284,8.1544,8.1833,7678526.0],["2013-06-13",8.1833,8.18325424194336,7.7002,7.7723,8303591.0],["2013-06-14",7.7723,7.8876,7.7002,7.7435,8368512.0],["2013-06-17",7.7435,7.8155,7.6065,7.6425,6103193.0],["2013-06-18",7.6425,7.7146,7.5416,7.6137,6743965.0],["2013-06-19",7.6137,7.613671779632568,7.282,7.4767,9243058.0],["2013-06-20",7.4767,7.476683139801025,7.0873,7.1234,9865355.0],["2013-06-21",7.1234,7.246,6.7413,7.1234,15111037.0],["2013-06-24",7.1234,7.123397350311279,6.4168,6.4168,13294158.0],["2013-06-25",6.4168,6.416824817657471,5.7751,6.1356,19135964.0],["2013-06-26",6.1356,6.1573,5.8545,6.0131,16700538.0],["2013-06-27",6.0131,6.0707,5.876081466674805,5.8761,14282986.0],["2013-06-28",5.8761,5.9698,5.5877,5.7968,15557023.0],["2013-07-01",5.7968,5.9554,5.796773433685303,5.9193,11618155.0],["2013-07-02",5.9193,6.0347,5.8977,5.9987,13069650.0],["2013-07-03",5.9987,6.1933,5.84,6.0563,19484388.0],["2013-07-04",6.0563,6.4457,5.8617,6.287,26136531.0],["2013-07-05",6.287,6.6331,6.1501,6.4096,28779411.0],["2013-07-08",6.4096,6.409615516662598,5.9121,5.9121,17290109.0],["2013-07-09",5.9121,6.1573,5.9121,6.0563,12168655.0],["2013-07-10",6.0563,6.4385,5.9338,6.3952,21145478.0],["2013-07-11",6.3952,6.8206,6.395195007324219,6.6403,33894092.0],["2013-07-12",6.6403,6.6908,6.3808,6.4096,20881455.0],["2013-07-15",6.4096,6.561,6.3952,6.4168,13820171.0],["2013-07-16",6.4168,6.4961,6.3447,6.4168,12497374.0],["2013-07-17",6.4168,6.5971,6.287,6.3015,13665524.0],["2013-07-18",6.3015,6.30146598815918,5.9842,6.0131,17967144.0],["2013-07-19",6.0131,6.078,5.8184,5.8328,11773521.0],["2013-07-22",5.8328,6.0924,5.832821369171143,6.0491,11227512.0],["2013-07-23",6.0491,6.3808,6.049119472503662,6.2943,21012867.0],["2013-07-24",6.2943,6.3303,6.078,6.1645,13994553.0],["2013-07-25",6.1645,6.1861,6.0131,6.0491,11375887.0],["2013-07-26",6.0491,6.114,5.9914,6.0275,7868010.0],["2013-07-29",6.0275,6.027490139007568,5.8328,5.8689,7664680.0],["2013-07-30",5.8689,6.0635,5.8617,5.9266,8154885.0],["2013-07-31",5.9266,6.0275,5.8905,5.8977,7171625.0],["2013-08-01",5.8977,6.1068,5.897710800170898,6.0491,9769219.0],["2013-08-02",6.0491,6.0996,5.9698,5.9842,13938702.0],["2013-08-05",5.9842,6.128427982330322,5.9698,6.1284,12242599.0],["2013-08-06",6.1284,6.1861,6.0131,6.1573,13427013.0],["2013-08-07",6.1573,6.2366,6.0491,6.1573,18088652.0],["2013-08-08",6.1573,6.2366,6.0996,6.1212,12591718.0],["2013-08-09",6.1212,6.4745,6.121219158172607,6.4601,36899670.0],["2013-08-12",6.4601,7.0225,6.4024,6.9576,47592061.0],["2013-08-13",6.9576,6.957568645477295,6.7269,6.8638,27724287.0],["2013-08-14",6.8638,6.8855,6.6331,6.6836,23903495.0],["2013-08-15",6.6836,6.9431,6.6764,6.6836,27315281.0],["2013-08-16",6.6836,7.0657,6.683592319488525,6.7052,34050958.0],["2013-08-19",6.7052,6.9071,6.6331,6.8494,20698408.0],["2013-08-20",6.8494,6.849420070648193,6.5538,6.5971,19138509.0],["2013-08-21",6.5971,6.698,6.5754,6.6548,10779879.0],["2013-08-22",6.6548,6.6764,6.5322,6.5682,14062503.0],["2013-08-23",6.5682,6.662,6.3591,6.4817,11827110.0],["2013-08-26",6.4817,6.7269,6.481714248657227,6.698,13870177.0],["2013-08-27",6.698,6.8711,6.698,6.799,15224376.0],["2013-08-28",6.799,7.4767,6.798951625823975,7.4767,73345266.0],["2013-08-29",7.4767,7.476683139801025,7.0585,7.1594,49893779.0],["2013-08-30",7.1594,7.159447193145752,6.9071,7.0152,26624765.0],["2013-09-02",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-03",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-04",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-05",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-06",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-09",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-10",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-11",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-12",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-13",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-16",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-17",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-18",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-23",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-24",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-25",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-26",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-27",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-09-30",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-08",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-09",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-10",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-11",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-14",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-15",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-16",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-17",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-18",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-21",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-22",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-23",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-24",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-25",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-28",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-29",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-30",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-10-31",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-01",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-04",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-05",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-06",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-07",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-08",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-11",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-12",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-13",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-14",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-15",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-18",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-19",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-20",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-21",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-22",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-25",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-26",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-27",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-28",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-11-29",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-12-02",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-12-03",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-12-04",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-12-05",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-12-06",7.0152,7.015247821807861,7.0152,7.0152,0.0],["2013-12-09",7.0152,7.0369,6.3952,6.7341,44061934.0],["2013-12-10",6.7341,6.7340617179870605,6.4168,6.4529,33113823.0],["2013-12-11",6.4529,6.5754,6.4168,6.4168,20947516.0],["2013-12-12",6.4168,6.416824817657471,6.2005,6.2366,23172710.0],["2013-12-13",6.2366,6.251,6.0924,6.1861,15183509.0],["2013-12-16",6.1861,6.2438,6.099588871002197,6.0996,11927858.0],["2013-12-17",6.0996,6.1573,5.9987,6.0347,9840883.0],["2013-12-18",6.0347,6.0491,5.7679,5.8184,17289997.0],["2013-12-19",5.8184,5.8977,5.7824,5.7968,11591058.0],["2013-12-20",5.7968,5.7968,5.5877,5.5949,14024071.0],["2013-12-23",5.5949,5.6237,5.3714,5.4002,12085343.0],["2013-12-24",5.4002,5.5012,5.3786,5.4146,10333312.0],["2013-12-25",5.4146,5.6526,5.393,5.6526,15089508.0],["2013-12-26",5.6526,5.9266,5.4435,5.804,23027075.0],["2013-12-27",5.804,5.8545,5.6814,5.7535,12644910.0],["2013-12-30",5.7535,5.8761,5.7103,5.7319,8746674.0],["2013-12-31",5.7319,5.7896,5.5949,5.6886,8625574.0],["2014-01-02",5.6886,5.8472,5.6814,5.7535,12900381.0],["2014-01-03",5.7535,5.8545,5.7391,5.7751,12730347.0],["2014-01-06",5.7751,5.775142669677734,5.5084,5.5156,9469683.0],["2014-01-07",5.5156,5.5444,5.4435,5.53,5711579.0],["2014-01-08",5.53,5.53000545501709,5.3498,5.3714,11559224.0],["2014-01-09",5.3714,5.4074,5.1983,5.2056,10079849.0],["2014-01-10",5.2056,5.3714,5.1983,5.3353,10442772.0],["2014-01-13",5.3353,5.5228,5.335337162017822,5.4219,9889808.0],["2014-01-14",5.4219,5.4579,5.3714,5.4291,5985950.0],["2014-01-15",5.4291,5.4363,5.1983,5.2632,9775093.0],["2014-01-16",5.2632,5.4435,5.2128,5.3281,10040110.0],["2014-01-17",5.3281,5.3353,5.2272,5.2416,7257237.0],["2014-01-20",5.2416,5.3209,5.2344,5.2777,6834904.0],["2014-01-21",5.2777,5.3786,5.277657985687256,5.3137,6300559.0],["2014-01-22",5.3137,5.4507,5.2704,5.4291,9778562.0],["2014-01-23",5.4291,5.4651,5.3425,5.3714,9189900.0],["2014-01-24",5.3714,5.8761,5.371387958526611,5.7247,26332228.0],["2014-01-27",5.7247,5.8328,5.6237,5.6814,16119166.0],["2014-01-28",5.6814,5.7319,5.6237,5.6742,7159737.0],["2014-01-29",5.6742,5.8328,5.6598,5.7607,12220731.0],["2014-01-30",5.7607,5.8545,5.5661,5.6165,15977423.0],["2014-02-07",5.6165,5.6165242195129395,5.3714,5.5084,17586316.0],["2014-02-10",5.5084,5.7175,5.4867,5.6886,27509410.0],["2014-02-11",5.6886,6.0996,5.6814,6.0707,50046954.0],["2014-02-12",6.0707,6.2798,5.9698,6.0707,40821323.0],["2014-02-13",6.0707,6.3952,6.0347,6.2077,41279197.0],["2014-02-14",6.2077,6.4168,6.2005,6.2943,23058651.0],["2014-02-17",6.2943,6.561,6.294256210327148,6.3591,28499672.0],["2014-02-18",6.3591,6.3808,6.0852,6.1212,28331750.0],["2014-02-19",6.1212,6.3736,6.0707,6.3736,31372933.0],["2014-02-20",6.3736,6.4024,6.1861,6.2077,21822265.0],["2014-02-21",6.2077,6.2438,5.9914,6.0491,17271450.0],["2014-02-24",6.0491,6.1428,5.9842,6.0563,12932539.0],["2014-02-25",6.0563,6.2005,5.7319,5.8545,17946004.0],["2014-02-26",5.8545,6.4096,5.8112,6.3736,46294600.0],["2014-02-27",6.3736,6.373565673828125,6.1284,6.2222,26231003.0],["2014-02-28",6.2222,6.5538,6.2149,6.424,41411698.0],["2014-03-03",6.424,6.6331,6.4168,6.6187,37270607.0],["2014-03-04",6.6187,6.9359,6.4889,6.5322,49763456.0],["2014-03-05",6.5322,6.53218412399292,6.2582,6.287,26435999.0],["2014-03-06",6.287,6.287047386169434,6.0852,6.1933,19524697.0],["2014-03-07",6.1933,6.4024,6.1933183670043945,6.2726,17145345.0],["2014-03-10",6.2726,6.272627353668213,5.8761,5.8977,18500969.0],["2014-03-11",5.8977,5.9698,5.8472,5.941,11055418.0],["2014-03-12",5.941,6.1356,5.9338,6.1212,20020288.0],["2014-03-13",6.1212,6.287,6.0635,6.0924,16108973.0],["2014-03-14",6.0924,6.2005,5.9482,6.0563,12415842.0],["2014-03-17",6.0563,6.1789,5.9914,6.1717,11104402.0],["2014-03-18",6.1717,6.171688556671143,5.9626,6.0059,13199434.0],["2014-03-19",6.0059,6.005860328674316,5.8761,5.9121,10191272.0],["2014-03-20",5.9121,5.912131309509277,5.6237,5.6454,16580016.0],["2014-03-21",5.6454,5.8184,5.5949,5.7679,10365251.0],["2014-03-24",5.7679,5.8112,5.703,5.7679,11063070.0],["2014-03-25",5.7679,5.84,5.6598,5.8112,10822046.0],["2014-03-26",5.8112,5.8472,5.7679,5.8184,8300848.0],["2014-03-27",5.8184,5.818402290344238,5.6309,5.667,12025319.0],["2014-03-28",5.667,5.6742,5.5588,5.5805,11432796.0],["2014-03-31",5.5805,5.6742,5.5444,5.5661,6594519.0],["2014-04-01",5.5661,5.6237,5.53,5.6021,5925073.0],["2014-04-02",5.6021,5.667,5.5949,5.6526,7882390.0],["2014-04-03",5.6526,5.6958,5.5156,5.5733,11559434.0],["2014-04-04",5.5733,5.6165242195129395,5.5228,5.6165,6544094.0],["2014-04-08",5.6165,5.7175,5.6165242195129395,5.7175,16784271.0],["2014-04-09",5.7175,5.804,5.6814,5.7535,13614177.0],["2014-04-10",5.7535,5.7968,5.7319,5.7896,12185327.0],["2014-04-11",5.7896,5.8184,5.7247,5.7319,11048904.0],["2014-04-14",5.7319,5.804,5.731883525848389,5.7751,8454655.0],["2014-04-15",5.7751,5.775142669677734,5.6382,5.6454,10225653.0],["2014-04-16",5.6454,5.6526,5.5588,5.6237,9124655.0],["2014-04-17",5.6237,5.6454,5.5372,5.5588,7960131.0],["2014-04-18",5.5588,5.558845520019531,5.3858,5.5372,8188404.0],["2014-04-21",5.5372,5.5733,5.4363,5.4435,7106019.0],["2014-04-22",5.4435,5.4867,5.3425,5.4074,7055630.0],["2014-04-23",5.4074,5.5084,5.3714,5.4291,5162781.0],["2014-04-24",5.4291,5.5012,5.4219,5.4291,4124161.0],["2014-04-25",5.4291,5.4867,5.356966495513916,5.357,5626093.0],["2014-04-28",5.357,5.4146,5.2921,5.2993,6538775.0],["2014-04-29",5.2993,5.3353,5.119,5.2488,7546822.0],["2014-04-30",5.2488,5.2632,5.1623,5.2056,4760957.0],["2014-05-05",5.2056,5.3642,5.205559730529785,5.3209,7876900.0],["2014-05-06",5.3209,5.357,5.2704,5.2849,5981469.0],["2014-05-07",5.2849,5.284868240356445,5.2056,5.22,4381429.0],["2014-05-08",5.22,5.3137,5.1335,5.22,4615057.0],["2014-05-09",5.22,5.4363,5.1911,5.4219,13828373.0],["2014-05-12",5.4219,5.9121,5.3714,5.7679,32803412.0],["2014-05-13",5.7679,5.8905,5.5949,5.6454,19415617.0],["2014-05-14",5.6454,5.6526,5.5444,5.5877,7776412.0],["2014-05-15",5.5877,5.6382,5.4291,5.4435,10123345.0],["2014-05-16",5.4435,5.4723,5.3425,5.4074,6822193.0],["2014-05-19",5.4074,5.4219,5.2488,5.3209,8535645.0],["2014-05-20",5.3209,5.3714,5.2704,5.2921,6047291.0],["2014-05-21",5.2921,5.4002,5.22,5.3714,6356598.0],["2014-05-22",5.3714,5.4002,5.2849,5.2993,7051340.0],["2014-05-23",5.2993,5.357,5.2921,5.357,4485752.0],["2014-05-26",5.357,5.393,5.3209,5.3642,5527433.0],["2014-05-27",5.3642,5.3858,5.2849,5.3065,5601560.0],["2014-05-28",5.3065,5.3209,5.2056,5.2921,8325683.0],["2014-05-29",5.2921,5.2921,5.22,5.2344,6714262.0],["2014-05-30",5.2344,5.2777,5.2128,5.2632,6597679.0],["2014-06-03",5.2632,5.2993,5.2128,5.2632,7334512.0],["2014-06-04",5.2632,5.263238906860352,5.1695,5.1839,6569586.0],["2014-06-05",5.1839,5.22,5.1335,5.1839,9579521.0],["2014-06-06",5.1839,5.2416,5.119,5.1335,10819148.0],["2014-06-09",5.1335,5.2272,5.133460521697998,5.1695,10039831.0],["2014-06-10",5.1695,5.2056,5.1407,5.2056,6847020.0],["2014-06-11",5.2056,5.2416,5.1767,5.2344,9302690.0],["2014-06-12",5.2344,5.3353,5.1983,5.2849,13802354.0],["2014-06-13",5.2849,5.3498,5.284868240356445,5.2993,14898494.0],["2014-06-16",5.2993,5.3353,5.2488,5.2704,12326034.0],["2014-06-17",5.2704,5.2777,5.1688,5.1833,10771577.0],["2014-06-18",5.1833,5.3576,5.1616,5.2704,15149660.0],["2014-06-19",5.2704,5.3285,5.1616,5.2124,14552938.0],["2014-06-20",5.2124,5.4592,5.212371826171875,5.3213,18693321.0],["2014-06-23",5.3213,5.5536,5.2632,5.4665,26295752.0],["2014-06-24",5.4665,5.5536,5.3576,5.51,23034437.0],["2014-06-25",5.51,5.51001501083374,5.343,5.3721,13365901.0],["2014-06-26",5.3721,5.4955,5.3648,5.4084,12374589.0],["2014-06-27",5.4084,5.4302,5.3503,5.3793,10191537.0],["2014-06-30",5.3793,5.4302,5.3358,5.4302,13909678.0],["2014-07-01",5.4302,5.6334,5.4301605224609375,5.5318,28470345.0],["2014-07-02",5.5318,5.531794548034668,5.4302,5.5173,14266843.0],["2014-07-03",5.5173,5.6697,5.517273902893066,5.5899,25876483.0],["2014-07-04",5.5899,5.6189,5.5173,5.5899,13884003.0],["2014-07-07",5.5899,5.6189,5.5245,5.5318,10825600.0],["2014-07-08",5.5318,5.5536,5.4519,5.5391,10062417.0],["2014-07-09",5.5391,5.6116,5.4519,5.4519,14487679.0],["2014-07-10",5.4519,5.5608,5.4519,5.4955,9626542.0],["2014-07-11",5.4955,5.7205,5.495495319366455,5.6044,21515622.0],["2014-07-14",5.6044,5.7133,5.5536,5.6625,20296018.0],["2014-07-15",5.6625,5.662466049194336,5.5681,5.5971,16297266.0],["2014-07-16",5.5971,5.6044,5.4955,5.5754,12017432.0],["2014-07-17",5.5754,5.677,5.5463,5.6479,16904149.0],["2014-07-18",5.6479,5.7641,5.6044,5.6189,19187681.0],["2014-07-21",5.6189,5.618908405303955,5.4882,5.5173,12299966.0],["2014-07-22",5.5173,5.677,5.5028,5.6625,21491636.0],["2014-07-23",5.6625,5.8657,5.6189,5.7423,35115501.0],["2014-07-24",5.7423,5.9311,5.677,5.8875,42154856.0],["2014-07-25",5.8875,6.1634,5.8222,6.0254,59114446.0],["2014-07-28",6.0254,6.3739,6.025444507598877,6.1852,54886076.0],["2014-07-29",6.1852,6.432,6.1343,6.3086,51829157.0],["2014-07-30",6.3086,6.3449,6.1561,6.1852,37768976.0],["2014-07-31",6.1852,6.7369,6.1706,6.5917,71587565.0],["2014-08-01",6.5917,6.591691970825195,6.286789894104004,6.2868,50524381.0],["2014-08-04",6.2868,6.4247,6.2215,6.4102,31667559.0],["2014-08-05",6.4102,6.7151,6.4102020263671875,6.5409,49520660.0],["2014-08-06",6.5409,6.7078,6.4175,6.6498,44495539.0],["2014-08-07",6.6498,6.8095,6.4538,6.461,39446343.0],["2014-08-08",6.461,6.8167,6.461,6.6788,53391607.0],["2014-08-11",6.6788,6.7006,6.5699,6.6498,31437853.0],["2014-08-12",6.6498,6.657,6.5191,6.5627,25891316.0],["2014-08-13",6.5627,6.6352,6.4029,6.5409,28178195.0],["2014-08-14",6.5409,6.599,6.294,6.3303,24520173.0],["2014-08-15",6.3303,6.4538,6.3231,6.4029,15408023.0],["2014-08-18",6.4029,6.4973,6.3812,6.4683,15617004.0],["2014-08-19",6.4683,6.4973,6.3884,6.4538,20498875.0],["2014-08-20",6.4538,6.5118,6.3957,6.4465,19994737.0],["2014-08-21",6.4465,6.5046,6.3013,6.3521,20720870.0],["2014-08-22",6.3521,6.3666,6.265,6.3521,15620468.0],["2014-08-25",6.3521,6.3594,6.236,6.2505,13627731.0],["2014-08-26",6.2505,6.2868,6.0835,6.1561,16041381.0],["2014-08-27",6.1561,6.156116962432861,6.0835,6.098,11960900.0],["2014-08-28",6.098,6.1561,6.04,6.0763,11651983.0],["2014-08-29",6.0763,6.1779,6.04,6.1779,11313412.0],["2014-09-01",6.1779,6.2578,6.1343,6.2578,12854328.0],["2014-09-02",6.2578,6.3449,6.2069,6.3231,19547452.0],["2014-09-03",6.3231,6.3521,6.2578,6.3086,25111278.0],["2014-09-04",6.3086,6.3594,6.2795,6.3303,19383913.0],["2014-09-05",6.3303,6.4538,6.265,6.4392,30423645.0],["2014-09-09",6.4392,6.439239501953125,6.1343,6.2505,43871493.0],["2014-09-10",6.2505,6.2578,6.1343,6.2215,24822757.0],["2014-09-11",6.2215,6.2795,6.1634,6.236,30817798.0],["2014-09-12",6.236,6.265,6.1706,6.2505,22691279.0],["2014-09-15",6.2505,6.4029,6.2215,6.3957,39157900.0],["2014-09-16",6.3957,6.599,6.3158,6.3231,53401842.0],["2014-09-17",6.3231,6.7369,6.323087215423584,6.7078,89353318.0],["2014-09-18",6.7078,6.7078447341918945,6.4973,6.6135,42879274.0],["2014-09-19",6.6135,6.6207,6.4392,6.5046,33293999.0],["2014-09-22",6.5046,6.504575729370117,6.265,6.2723,26571743.0],["2014-09-23",6.2723,6.3231,6.2069,6.3086,18049296.0],["2014-09-24",6.3086,6.4102,6.265,6.3739,20083996.0],["2014-09-25",6.3739,6.432,6.3013,6.3158,25422029.0],["2014-09-26",6.3158,6.4029,6.3086,6.3812,17460895.0],["2014-09-29",6.3812,6.4102,6.3521,6.3812,24123781.0],["2014-09-30",6.3812,6.5627,6.381163120269775,6.5118,32342702.0],["2014-10-08",6.5118,6.511836528778076,6.3957,6.4901,26809731.0],["2014-10-09",6.4901,6.6062,6.4175,6.5699,38203217.0],["2014-10-10",6.5699,6.569912910461426,6.4175,6.4392,26209319.0],["2014-10-13",6.4392,6.5844,6.4247,6.5699,31785455.0],["2014-10-14",6.5699,6.569912910461426,6.432,6.4755,22564549.0],["2014-10-15",6.4755,6.4755377769470215,6.3303,6.4102,20742787.0],["2014-10-16",6.4102,6.5554,6.3957,6.4175,32083489.0],["2014-10-17",6.4175,6.417462348937988,6.1198,6.2578,27689030.0],["2014-10-20",6.2578,6.2868,6.2069,6.265,13227585.0],["2014-10-21",6.265,6.3376,6.2069,6.2215,13435301.0],["2014-10-22",6.2215,6.2432,6.0763,6.098,14784520.0],["2014-10-23",6.098,6.0980401039123535,5.9166,5.9383,18418543.0],["2014-10-24",5.9383,6.0037,5.8803,5.9746,11298755.0],["2014-10-27",5.9746,6.0037,5.9311,5.9891,7413645.0],["2014-10-28",5.9891,6.1053,5.989145755767822,6.0908,10815249.0],["2014-10-29",6.0908,6.1706,6.0472,6.1271,17362884.0],["2014-10-30",6.1271,6.265,6.069,6.1634,21848180.0],["2014-10-31",6.1634,6.2287,6.0617,6.1997,24177201.0],["2014-11-03",6.1997,6.2723,6.1198,6.2215,22801985.0],["2014-11-04",6.2215,6.3158,6.1343,6.2795,25728894.0],["2014-11-05",6.2795,6.294,6.1561,6.1634,19536279.0],["2014-11-06",6.1634,6.236,6.1126,6.1924,15925588.0],["2014-11-07",6.1924,6.2287,6.04,6.1271,21029151.0],["2014-11-10",6.1271,6.236,6.1198,6.2215,18102900.0],["2014-11-11",6.2215,6.2287,5.9601,6.0254,24428159.0],["2014-11-12",6.0254,6.1416,5.9746,6.1343,13565442.0],["2014-11-13",6.1343,6.2723,5.9891,6.2142,32287608.0],["2014-11-14",6.2142,6.3013,6.1271,6.1997,26043193.0],["2014-11-17",6.1997,6.3594,6.199674606323242,6.3013,28254985.0],["2014-11-18",6.3013,6.3957,6.2432,6.3666,24684661.0],["2014-11-19",6.3666,6.3884,6.2795,6.3376,17195482.0],["2014-11-20",6.3376,6.337606430053711,6.236,6.265,13582567.0],["2014-11-21",6.265,6.3521,6.2505,6.3303,17203585.0],["2014-11-24",6.3303,6.599,6.330346584320068,6.461,43157624.0],["2014-11-25",6.461,7.107121467590332,6.4465,7.1071,96612188.0],["2014-11-26",7.1071,7.5137,7.107121467590332,7.3902,109732916.0],["2014-11-27",7.3902,7.4701,7.187,7.4556,71782109.0],["2014-11-28",7.4556,7.608,7.187,7.3394,66464080.0],["2014-12-01",7.3394,7.339427471160889,7.02,7.0999,53766516.0],["2014-12-02",7.0999,7.3612,7.099861145019531,7.2305,49789157.0],["2014-12-03",7.2305,7.8839,7.0853,7.608,92251489.0],["2014-12-04",7.608,7.8403,7.5137,7.775,82054282.0],["2014-12-05",7.775,7.775001049041748,7.1144,7.3322,65576210.0],["2014-12-08",7.3322,7.608,7.1216,7.3902,49158323.0],["2014-12-09",7.3902,7.8186,7.1507,7.1725,74397983.0],["2014-12-10",7.1725,7.5137,7.172456741333008,7.4701,47032559.0],["2014-12-11",7.4701,7.5064,7.2814,7.383,37957875.0],["2014-12-12",7.383,7.4991,7.2668,7.3902,37186087.0],["2014-12-15",7.3902,7.390244483947754,7.187,7.3322,34898845.0],["2014-12-16",7.3322,7.4628400802612305,7.2233,7.4628,40954553.0],["2014-12-17",7.4628,7.5064,7.187,7.3249,35017437.0],["2014-12-18",7.3249,7.5935,7.2741,7.4338,41244096.0],["2014-12-19",7.4338,7.5863,7.2959,7.4991,50831138.0],["2014-12-22",7.4991,7.804,7.412,7.7097,75592708.0],["2014-12-23",7.7097,7.709665775299072,7.1216,7.1942,43183883.0],["2014-12-24",7.1942,7.194235324859619,7.1942,7.1942,0.0],["2014-12-25",7.1942,7.194235324859619,7.1942,7.1942,0.0],["2014-12-26",7.1942,7.194235324859619,7.1942,7.1942,0.0],["2014-12-29",7.1942,7.194235324859619,7.1942,7.1942,0.0],["2014-12-30",7.1942,7.194235324859619,7.1942,7.1942,0.0],["2014-12-31",7.1942,7.8984,7.194235324859619,7.3975,67794515.0],["2015-01-05",7.3975,8.138,7.3031,8.0,109494322.0],["2015-01-06",8.0,8.1089,7.6226,7.8839,71964881.0],["2015-01-07",7.8839,8.6316,7.883895397186279,8.2396,86334443.0],["2015-01-08",8.2396,8.239614486694336,7.9275,7.9855,42369337.0],["2015-01-09",7.9855,8.1307,7.7677,7.7677,33153558.0],["2015-01-12",7.7677,7.9129,7.6298,7.746,27690998.0],["2015-01-13",7.746,7.971,7.6008,7.6588,29630526.0],["2015-01-14",7.6588,7.6951,7.3757,7.412,27097337.0],["2015-01-15",7.412,7.5427,7.2741,7.5427,20467179.0],["2015-01-16",7.5427,8.2904,7.542694568634033,7.8403,58345137.0],["2015-01-19",7.8403,8.2324,7.2015,7.5427,69496875.0],["2015-01-20",7.5427,7.7532,7.4701,7.7024,35599141.0],["2015-01-21",7.7024,8.0944,7.70240592956543,8.0509,50516819.0],["2015-01-22",8.0509,8.7696,7.8839,8.4792,99569407.0],["2015-01-23",8.4792,8.8422,8.2469,8.334,62264606.0],["2015-01-26",8.334,8.53,8.2396,8.4501,31643237.0],["2015-01-27",8.4501,8.450142860412598,8.0291,8.2106,49968538.0],["2015-01-28",8.2106,8.2977,8.1307,8.1598,24183897.0],["2015-01-29",8.1598,8.159759521484375,7.9202,8.0,27193396.0],["2015-01-30",8.0,8.00004768371582,7.804,7.8113,25410275.0],["2015-02-02",7.8113,7.9347,7.746,7.7895,22863480.0],["2015-02-03",7.7895,7.9057,7.55,7.8984,36230721.0],["2015-02-04",7.8984,7.898414134979248,7.7024,7.7097,22367915.0],["2015-02-05",7.7097,7.8912,7.542694568634033,7.5427,23865402.0],["2015-02-06",7.5427,7.542694568634033,7.3176,7.383,22525123.0],["2015-02-09",7.383,7.383,7.1942,7.3685,14351729.0],["2015-02-10",7.3685,7.4411,7.3394,7.4193,9094367.0],["2015-02-11",7.4193,7.5209,7.3902,7.4483,10721976.0],["2015-02-12",7.4483,7.4483208656311035,7.2596,7.3539,12604703.0],["2015-02-13",7.3539,7.6443,7.353945255279541,7.5572,19382775.0],["2015-02-16",7.5572,7.6734,7.5282,7.6298,13008031.0],["2015-02-17",7.6298,7.6371,7.55,7.5863,13735269.0],["2015-02-25",7.5863,7.586252689361572,7.3394,7.4338,17820146.0],["2015-02-26",7.4338,7.6371,7.3612,7.6298,23818631.0],["2015-02-27",7.6298,7.7314,7.5645,7.6734,23087831.0],["2015-03-02",7.6734,7.9492,7.673367500305176,7.8549,35690561.0],["2015-03-03",7.8549,7.971,7.6951,7.8186,39628773.0],["2015-03-04",7.8186,7.8766,7.6806,7.7968,27975208.0],["2015-03-05",7.7968,7.796779632568359,7.608,7.6371,26424403.0],["2015-03-06",7.6371,7.8766,7.579,7.7968,34686011.0],["2015-03-09",7.7968,7.796779632568359,7.5354,7.6879,26445896.0],["2015-03-10",7.6879,7.7387,7.6226,7.6443,24072796.0],["2015-03-11",7.6443,7.7242,7.608,7.6588,22062851.0],["2015-03-12",7.6588,7.9565,7.658848285675049,7.9129,47514256.0],["2015-03-13",7.9129,8.0218,7.8403,7.8912,29902585.0],["2015-03-16",7.8912,8.167,7.8621,8.1525,48602404.0],["2015-03-17",8.1525,8.2904,8.0581,8.1815,60799142.0],["2015-03-18",8.1815,8.305,8.1089,8.2614,53173105.0],["2015-03-19",8.2614,8.6026,8.261393547058105,8.334,70284004.0],["2015-03-20",8.334,8.4066,8.2033,8.2614,52331442.0],["2015-03-23",8.2614,8.559,8.261393547058105,8.4647,59088169.0],["2015-03-24",8.4647,8.8204,8.3558,8.7042,94924856.0],["2015-03-25",8.7042,8.704225540161133,8.4066,8.4719,52717626.0],["2015-03-26",8.4719,8.5663,8.3848,8.5082,43892872.0],["2015-03-27",8.5082,8.6752,8.508217811584473,8.5953,44559573.0],["2015-03-30",8.5953,8.6099,8.4501,8.559,46907682.0],["2015-03-31",8.559,8.6244,8.4138,8.4211,46793273.0],["2015-04-01",8.4211,8.5445,8.363,8.4864,41193313.0],["2015-04-02",8.4864,8.697,8.486440658569336,8.6752,68169572.0],["2015-04-03",8.6752,8.9946,8.559,8.8422,76761248.0],["2015-04-07",8.8422,9.256,8.842158317565918,9.1688,72805718.0],["2015-04-08",9.1688,9.3286,8.8276,8.9583,65161280.0],["2015-04-09",8.9583,9.0745,8.4937,8.697,53148494.0],["2015-04-10",8.697,8.8712,8.5736,8.8639,51372785.0],["2015-04-13",8.8639,9.2342,8.863936424255371,9.1253,59199121.0],["2015-04-14",9.1253,9.2124,8.9656,9.0599,54751351.0],["2015-04-15",9.0599,9.285,8.8712,9.0672,71368566.0],["2015-04-16",9.0672,9.6552,8.9438,9.5754,88764093.0],["2015-04-17",9.5754,9.706,9.4374,9.5463,83788875.0],["2015-04-20",9.5463,9.8658,9.256,9.3068,85222290.0],["2015-04-21",9.3068,9.6189,9.1834,9.5536,54458149.0],["2015-04-22",9.5536,9.9311,9.553596496582031,9.8077,69686121.0],["2015-04-23",9.8077,10.2287,9.5826,9.9819,94065277.0],["2015-04-24",9.9819,10.1561,9.6697,9.9529,75874250.0],["2015-04-27",9.9529,10.3667,9.844,10.1852,74815026.0],["2015-04-28",10.1852,10.3667,9.7351,9.8803,70127980.0],["2015-04-29",9.8803,10.8676,9.8512,10.8676,132777604.0],["2015-04-30",10.8676,10.867579460144043,10.2796,10.2941,95574943.0],["2015-05-04",10.2941,10.294073104858398,9.844,10.0037,43781706.0],["2015-05-05",10.0037,10.2505,9.4011,9.4592,55865563.0],["2015-05-06",9.4592,9.648,9.0164,9.1325,42511974.0],["2015-05-07",9.1325,9.2342,8.8712,9.0019,39124302.0],["2015-05-08",9.0019,9.3068,9.001870155334473,9.2632,32068535.0],["2015-05-11",9.2632,9.5463,9.2632,9.5028,39136793.0],["2015-05-12",9.5028,9.5754,9.3358,9.5246,37364467.0],["2015-05-13",9.5246,9.7714,9.4592,9.6407,48132613.0],["2015-05-14",9.6407,9.9311,9.5536,9.7859,48454005.0],["2015-05-15",9.7859,9.9166,9.5246,9.5463,40143268.0],["2015-05-18",9.5463,10.2578,9.546338081359863,9.9093,64241115.0],["2015-05-19",9.9093,10.0037,9.706,9.9964,46418630.0],["2015-05-20",9.9964,10.1126,9.8077,9.8875,59131936.0],["2015-05-21",9.8875,10.0037,9.8077,9.9819,51358998.0],["2015-05-22",9.9819,10.4175,9.9456,10.3521,76110737.0],["2015-05-25",10.3521,10.4973,10.207,10.4901,75669123.0],["2015-05-26",10.4901,10.8168,10.3159,10.6861,76367986.0],["2015-05-27",10.6861,11.3104,10.4247,11.0563,91910778.0],["2015-05-28",11.0563,11.2523,9.9529,9.9674,92876244.0],["2015-05-29",9.9674,10.1416,9.4229,9.8149,63262560.0],["2015-06-01",9.8149,10.3957,9.7278,10.3376,68250078.0],["2015-06-02",10.3376,10.9257,10.2941,10.795,78939151.0],["2015-06-03",10.795,11.0418,10.5627,10.8168,80453730.0],["2015-06-04",10.8168,10.8748,9.7423,10.6861,71876295.0],["2015-06-05",10.6861,11.2814,10.686090469360352,11.1652,131331287.0],["2015-06-08",11.1652,11.5935,11.0345,11.3975,101892763.0],["2015-06-09",11.3975,11.4338,11.02,11.2378,73307735.0],["2015-06-10",11.2378,11.3104,10.8603,11.1434,62906415.0],["2015-06-11",11.1434,11.3903,10.9983,11.3249,66637122.0],["2015-06-12",11.3249,11.7968,11.1652,11.6444,99039125.0],["2015-06-15",11.6444,12.1598,11.5863,11.6879,94421411.0],["2015-06-16",11.6879,12.0727,11.4193,11.5209,97403109.0],["2015-06-17",11.5209,11.6153,10.8168,11.5355,71243181.0],["2015-06-18",11.5355,12.0799,11.383,11.5645,94231907.0],["2015-06-19",11.5645,11.9493,10.5482,10.8168,102113898.0],["2015-06-23",10.8168,10.816763877868652,9.8367,10.7369,67725136.0],["2015-06-24",10.7369,10.9983,10.5845,10.9039,58396130.0],["2015-06-25",10.9039,10.903877258300781,10.0545,10.1416,55877524.0],["2015-06-26",10.1416,10.141620635986328,9.125282287597656,9.1253,60332541.0],["2015-06-29",9.1253,9.4084,8.2106,8.5373,60552355.0],["2015-06-30",8.5373,9.0745,7.7823,9.0236,58558779.0],["2015-07-01",9.0236,9.0817,8.2759,8.4138,48597520.0],["2015-07-02",8.4138,8.5663,7.5717,7.5717,49910922.0],["2015-07-03",7.5717,7.6226,6.8167,6.8167,61204384.0],["2015-07-06",6.8167,7.4991,6.1779,6.8676,65171155.0],["2015-07-07",6.8676,6.867555618286133,6.177896022796631,6.1779,39744915.0],["2015-07-08",6.1779,6.3884,5.5608,5.9383,122456587.0],["2015-07-09",5.9383,6.533614158630371,5.9383,6.5336,57007762.0],["2015-07-10",6.5336,7.187,6.533614158630371,7.187,60401846.0],["2015-07-13",7.187,7.9057,7.186975955963135,7.9057,99002673.0],["2015-07-14",7.9057,8.0581,7.3104,7.412,87624544.0],["2015-07-15",7.412,7.412023067474365,6.6715,6.6715,50069992.0],["2015-07-16",6.6715,7.0781,6.3086,6.8095,41998353.0],["2015-07-17",6.8095,7.3757,6.809478282928467,7.1942,35562250.0],["2015-07-20",7.1942,7.3249,6.9619,7.1071,46668861.0],["2015-07-21",7.1071,7.3394,6.7877,7.2088,49236673.0],["2015-07-22",7.2088,7.2087554931640625,6.8385,7.0636,44206074.0],["2015-07-23",7.0636,7.3394,6.9402,7.2886,56684212.0],["2015-07-24",7.2886,7.608,7.1216,7.187,67958317.0],["2015-07-27",7.187,7.186975955963135,6.468278884887695,6.4683,42667014.0],["2015-07-28",6.4683,6.5264,5.8803,6.4247,50072314.0],["2015-07-29",6.4247,6.7006,6.2287,6.6643,29932656.0],["2015-07-30",6.6643,6.7078,6.4465,6.5336,34531109.0],["2015-07-31",6.5336,6.6715,6.4029,6.6135,26964138.0],["2015-08-03",6.6135,6.7877,6.4465,6.7804,30160816.0],["2015-08-04",6.7804,7.0345,6.7078,7.02,26459893.0],["2015-08-05",7.02,7.0345,6.7732,6.8095,20079161.0],["2015-08-06",6.8095,6.809478282928467,6.6135,6.6861,12620283.0],["2015-08-07",6.6861,6.9111,6.686066627502441,6.853,17788057.0],["2015-08-10",6.853,7.2305,6.853,7.1579,35460105.0],["2015-08-11",7.1579,7.876636028289795,7.1216,7.8766,113481903.0],["2015-08-12",7.8766,8.4574,7.579,8.0509,128519856.0],["2015-08-13",8.0509,8.2759,7.6806,7.942,82406019.0],["2015-08-14",7.942,7.941972255706787,7.6298,7.6951,55779388.0],["2015-08-17",7.6951,7.8258,7.5572,7.804,36924195.0],["2015-08-18",7.804,7.8912,7.027265548706055,7.0273,49144127.0],["2015-08-19",7.0273,7.187,6.4901,7.1507,39091908.0],["2015-08-20",7.1507,7.5863,7.1506781578063965,7.2233,52366666.0],["2015-08-21",7.2233,7.6516,7.0781,7.0999,63913856.0],["2015-08-24",7.0999,7.4628,6.3884,6.3884,76975074.0],["2015-08-25",6.3884,6.5481,5.7495808601379395,5.7496,54463572.0],["2015-08-26",5.7496,5.9311,5.2269,5.3503,55934223.0],["2015-08-27",5.3503,5.6262,5.2487,5.51,34538923.0],["2015-08-28",5.51,5.9238,5.51001501083374,5.873,37574855.0],["2015-08-31",5.873,5.872992992401123,5.5245,5.6334,27456778.0],["2015-09-01",5.6334,5.7786,5.3721,5.6334,31729049.0],["2015-09-02",5.6334,5.6842,5.2414,5.6552,38465105.0],["2015-09-07",5.6552,5.8294,5.5173,5.6552,27446207.0],["2015-09-08",5.6552,5.8294,5.481,5.8149,18416656.0],["2015-09-09",5.8149,6.0617,5.7714,6.0254,34507752.0],["2015-09-10",6.0254,6.025444507598877,5.8004,5.8222,19673128.0],["2015-09-11",5.8222,5.8948,5.6625,5.7859,16131953.0],["2015-09-14",5.7859,5.9746,5.2487,5.3648,27852415.0],["2015-09-15",5.3648,5.3939,5.0236,5.0309,22164697.0],["2015-09-16",5.0309,5.5173,5.0308837890625,5.4374,21630178.0],["2015-09-17",5.4374,5.6044,5.3721,5.3793,25593752.0],["2015-09-18",5.3793,5.5318,5.2995,5.4084,14658538.0],["2015-09-21",5.4084,5.5754,5.3576,5.5681,16361887.0],["2015-09-22",5.5681,5.7133,5.5173,5.6262,20535726.0],["2015-09-23",5.6262,5.626167297363281,5.4011,5.4519,13731835.0],["2015-09-24",5.4519,5.5754,5.4519,5.5536,15254885.0],["2015-09-25",5.5536,5.7714,5.4447,5.4955,28181055.0],["2015-09-28",5.4955,5.495495319366455,5.285,5.4665,13592579.0],["2015-09-29",5.4665,5.466457366943359,5.2704,5.3213,11031218.0],["2015-09-30",5.3213,5.4229,5.2995,5.3503,9685673.0],["2015-10-08",5.3503,5.5899,5.350304126739502,5.5245,16972871.0],["2015-10-09",5.5245,5.7786,5.4955,5.7351,27354207.0],["2015-10-12",5.7351,6.1997,5.7205,6.0908,43700298.0],["2015-10-13",6.0908,6.098,5.844,6.0254,32397649.0],["2015-10-14",6.0254,6.2795,5.9891,6.0182,30974321.0],["2015-10-15",6.0182,6.2069,6.018185138702393,6.1779,28717595.0],["2015-10-16",6.1779,6.2868,6.0763,6.2432,40531518.0],["2015-10-19",6.2432,6.243231773376465,6.0617,6.1271,25121610.0],["2015-10-20",6.1271,6.1634,6.0254,6.1561,22360941.0],["2015-10-21",6.1561,6.265,5.7714,5.8657,40089493.0],["2015-10-22",5.8657,5.9891,5.7786,5.9601,21940896.0],["2015-10-23",5.9601,6.1416,5.9238,6.1343,27504123.0],["2015-10-26",6.1343,6.2723,6.0908,6.2069,30581097.0],["2015-10-27",6.2069,6.2287,5.902,6.1779,22100326.0],["2015-10-28",6.1779,6.4465,6.098,6.3086,48633934.0],["2015-10-29",6.3086,6.308568000793457,6.098,6.1706,28874181.0],["2015-10-30",6.1706,6.170636177062988,5.9674,6.1343,31606646.0],["2015-11-02",6.1343,6.1561,5.9383,5.9674,24622263.0],["2015-11-03",5.9674,6.1706,5.9166,6.069,22900137.0],["2015-11-04",6.069,6.3013,6.0109,6.2795,47779309.0],["2015-11-05",6.2795,6.4538,6.2069,6.3231,58576128.0],["2015-11-06",6.3231,6.5046,6.294,6.4973,42258391.0],["2015-11-09",6.4973,6.497316360473633,6.2868,6.4392,42768293.0],["2015-11-10",6.4392,6.795,6.3884,6.657,73651220.0],["2015-11-11",6.657,6.657027721405029,6.432,6.5191,43958748.0],["2015-11-12",6.5191,6.7078,6.4683,6.5191,38725359.0],["2015-11-13",6.5191,6.519095420837402,6.2215,6.2868,28498665.0],["2015-11-16",6.2868,6.6425,6.286789894104004,6.6352,42610327.0],["2015-11-17",6.6352,6.63524866104126,6.432,6.461,42423023.0],["2015-11-18",6.461,6.461018085479736,6.3666,6.3739,19106720.0],["2015-11-19",6.3739,6.5118,6.3739,6.4828,17761597.0],["2015-11-20",6.4828,6.5699,6.4755,6.5481,25039770.0],["2015-11-23",6.5481,6.548133373260498,6.3957,6.432,23389267.0],["2015-11-24",6.432,6.4392,6.294,6.4029,15531573.0],["2015-11-25",6.4029,6.6643,6.402942180633545,6.5699,45437689.0],["2015-11-26",6.5699,6.7224,6.4538,6.5699,41204623.0],["2015-11-27",6.5699,6.569912910461426,5.9746,6.0254,31124160.0],["2015-11-30",6.0254,6.0763,5.6407,5.844,28937420.0],["2015-12-01",5.844,6.0327,5.8077,5.9746,21261368.0],["2015-12-02",5.9746,6.0835,5.8657,6.0763,18253973.0],["2015-12-03",6.0763,6.1271,5.9819,6.1271,16791157.0],["2015-12-04",6.1271,6.236,6.0617,6.1126,21912382.0],["2015-12-07",6.1126,6.3303,6.1125593185424805,6.2578,25616067.0],["2015-12-08",6.2578,6.257750988006592,5.9891,6.0472,23044398.0],["2015-12-09",6.0472,6.2723,5.9601,6.1053,23307857.0],["2015-12-10",6.1053,6.1126,5.9964,6.0254,14525767.0],["2015-12-11",6.0254,6.2505,5.8367,6.1198,25664862.0],["2015-12-14",6.1198,6.7006,6.0037,6.5409,63733619.0],["2015-12-15",6.5409,6.540874481201172,6.3376,6.4538,35806469.0],["2015-12-16",6.4538,6.7224,6.45375919342041,6.628,44558311.0],["2015-12-17",6.628,6.7441,6.5554,6.6498,37868039.0],["2015-12-18",6.6498,6.6497673988342285,6.4175,6.5191,31318188.0],["2015-12-21",6.5191,6.6207,6.4973,6.5844,27505597.0],["2015-12-22",6.5844,6.7732,6.584432601928711,6.657,30913806.0],["2015-12-23",6.657,6.657027721405029,6.4683,6.4973,21622220.0],["2015-12-24",6.4973,6.5699,6.4102,6.5336,17878207.0],["2015-12-25",6.5336,6.533614158630371,6.5336,6.5336,0.0],["2015-12-28",6.5336,6.5699,6.3884,6.3957,24124695.0],["2015-12-29",6.3957,6.569912910461426,6.3521,6.5699,22883992.0],["2015-12-30",6.5699,6.6715,6.5481,6.657,27642468.0],["2015-12-31",6.657,6.657027721405029,6.4973,6.5264,18711678.0],["2016-01-04",6.5264,6.5481,6.0254,6.04,20210620.0],["2016-01-05",6.04,6.2868,5.9674,6.1997,28853766.0],["2016-01-06",6.1997,6.816737651824951,6.1126,6.8167,51824956.0],["2016-01-07",6.8167,7.1362,6.6062,6.6352,47898380.0],["2016-01-08",6.6352,7.2959,6.63524866104126,7.2959,100945140.0],["2016-01-11",7.2959,7.2959,7.295869827270508,7.2959,0.0],["2016-01-12",7.2959,7.2959,7.295869827270508,7.2959,0.0],["2016-01-13",7.2959,7.295869827270508,6.5699,6.5699,91881770.0],["2016-01-14",6.5699,6.569912910461426,5.9601,6.3884,63194628.0],["2016-01-15",6.3884,6.38842248916626,5.7496,5.7641,51369276.0],["2016-01-18",5.7641,5.9383,5.5681,5.7641,29759640.0],["2016-01-19",5.7641,5.9166,5.6625,5.9093,27899970.0],["2016-01-20",5.9093,6.1997,5.7496,6.0182,39737947.0],["2016-01-21",6.0182,6.3013,5.8367,5.8512,38797460.0],["2016-01-22",5.8512,5.85121488571167,5.6116,5.7931,25792221.0],["2016-01-25",5.7931,6.0037,5.7931,5.9093,19078969.0],["2016-01-26",5.9093,6.04,5.4011,5.706,29784885.0],["2016-01-27",5.706,5.8004,5.2704,5.5536,22431425.0],["2016-01-28",5.5536,5.5536,5.1325,5.147,19531060.0],["2016-01-29",5.147,5.3285,5.089,5.2777,15045578.0],["2016-02-01",5.2777,5.4447,5.2269,5.3285,14810029.0],["2016-02-02",5.3285,5.5173,5.328525066375732,5.4519,15523170.0],["2016-02-03",5.4519,5.5463,5.2922,5.5173,15639100.0],["2016-02-04",5.5173,5.8585,5.517273902893066,5.6697,22308621.0],["2016-02-05",5.6697,6.0545,5.6697258949279785,5.902,31988947.0],["2016-02-15",5.902,6.4901,5.902032375335693,6.4901,52915447.0],["2016-02-16",6.4901,6.8022,6.2069,6.5917,66066722.0],["2016-02-17",6.5917,6.591691970825195,6.3303,6.4538,39636660.0],["2016-02-18",6.4538,6.4973,6.2795,6.3158,32562777.0],["2016-02-19",6.3158,6.4901,6.265,6.3666,24588710.0],["2016-02-22",6.3666,6.461,6.3158,6.3884,28979298.0],["2016-02-23",6.3884,6.6643,6.2868,6.6135,50138063.0],["2016-02-24",6.6135,7.1289,6.432,6.7006,62859262.0],["2016-02-25",6.7006,6.853,6.1706,6.3013,51464710.0],["2016-02-26",6.3013,6.402942180633545,6.1053,6.4029,30868776.0],["2016-02-29",6.4029,6.402942180633545,5.9383,6.069,34540872.0],["2016-03-01",6.069,6.599,6.0690016746521,6.4973,48741187.0],["2016-03-02",6.4973,6.7514,6.2868,6.7078,53713207.0],["2016-03-03",6.7078,7.0273,6.6062,7.0273,73969736.0],["2016-03-04",7.0273,7.6226,7.027265548706055,7.1216,97849555.0],["2016-03-07",7.1216,7.6588,6.9547,7.5863,106191022.0],["2016-03-08",7.5863,7.775,6.9619,7.2233,140692626.0],["2016-03-09",7.2233,7.223274230957031,6.6135,6.7078,68696373.0],["2016-03-10",6.7078,6.9619,6.5118,6.5844,59221909.0],["2016-03-11",6.5844,6.9547,6.584432601928711,6.7514,57114538.0],["2016-03-14",6.7514,6.8966,6.5409,6.8022,80510634.0],["2016-03-15",6.8022,6.802219867706299,6.3521,6.4392,64103590.0],["2016-03-16",6.4392,6.599,6.3884,6.5336,44157839.0],["2016-03-17",6.5336,6.7441,6.533614158630371,6.599,49713391.0],["2016-03-18",6.599,6.853,6.5989508628845215,6.7514,60288395.0],["2016-03-21",6.7514,6.824,6.5699,6.795,67579518.0],["2016-03-22",6.795,7.02,6.6643,6.9329,73721936.0],["2016-03-23",6.9329,6.932890892028809,6.6861,6.7804,52257163.0],["2016-03-24",6.7804,6.780440330505371,6.4465,6.4683,46357829.0],["2016-03-25",6.4683,6.4901,6.3376,6.4683,29215141.0],["2016-03-28",6.4683,6.5627,6.4247,6.4683,27295711.0],["2016-03-29",6.4683,6.5046,6.3521,6.4029,24248251.0],["2016-03-30",6.4029,6.6062,6.402942180633545,6.5627,32202202.0],["2016-03-31",6.5627,6.5627,6.4755,6.4973,27956285.0],["2016-04-01",6.4973,6.5772,6.4465,6.5191,25872954.0],["2016-04-05",6.5191,6.5917,6.3884,6.5772,34025381.0],["2016-04-06",6.5772,6.6861,6.5336,6.5844,36987579.0],["2016-04-07",6.5844,6.584432601928711,6.4683,6.4901,25757602.0],["2016-04-08",6.4901,6.8748,6.490057945251465,6.7587,68224997.0],["2016-04-11",6.7587,7.0999,6.7078,6.9692,80384155.0],["2016-04-12",6.9692,7.2305,6.8966,7.0127,67474082.0],["2016-04-13",7.0127,7.1797,6.9039,7.1434,64796325.0],["2016-04-14",7.1434,7.143418788909912,6.824,6.9547,41355415.0],["2016-04-15",6.9547,6.954669952392578,6.824,6.9111,28774391.0],["2016-04-18",6.9111,6.9619,6.7514,6.7659,26288826.0],["2016-04-19",6.7659,6.9619,6.7078,6.9474,26894242.0],["2016-04-20",6.9474,7.6226,6.8966,7.1725,112595785.0],["2016-04-21",7.1725,7.8912,7.172456741333008,7.8912,138628857.0],["2016-04-22",7.8912,8.0944,7.4774,7.7677,107671517.0],["2016-04-25",7.7677,8.1961,7.5863,7.8403,81550232.0],["2016-04-26",7.8403,8.0436,7.4846,7.6806,56286759.0],["2016-04-27",7.6806,7.9783,7.5137,7.9492,73427524.0],["2016-04-28",7.9492,7.949230670928955,7.3685,7.6153,75254955.0],["2016-04-29",7.6153,7.9565,7.615290641784668,7.6734,75757871.0],["2016-05-03",7.6734,8.4429,7.673367500305176,8.363,90537929.0],["2016-05-04",8.363,8.9293,8.1888,8.6534,83534391.0],["2016-05-05",8.6534,9.1398,8.3848,8.8059,72379385.0],["2016-05-06",8.8059,9.0309,8.5663,8.6607,77056994.0],["2016-05-09",8.6607,8.6752,7.9783,8.0872,72791184.0],["2016-05-10",8.0872,8.087162017822266,7.6298,7.9565,52327120.0],["2016-05-11",7.9565,8.4284,7.6661,8.2614,68434874.0],["2016-05-12",8.2614,8.5518,8.0073,8.2614,67380056.0],["2016-05-13",8.2614,8.9002,8.0,8.8785,73584514.0],["2016-05-16",8.8785,9.5826,8.5881,9.4374,78110102.0],["2016-05-17",9.4374,9.8004,9.07446575164795,9.0745,79285319.0],["2016-05-18",9.0745,9.3939,8.9293,9.2197,60688751.0],["2016-05-19",9.2197,9.5318,8.726,9.4011,78903620.0],["2016-05-20",9.4011,9.4447,9.0019,9.0962,52103717.0],["2016-05-23",9.0962,9.1398,8.726,8.9728,49069853.0],["2016-05-24",8.9728,9.0454,8.6897,8.9075,43973098.0],["2016-05-25",8.9075,8.907493591308594,8.2832,8.334,67710995.0],["2016-05-26",8.334,8.559,8.2759,8.4429,46616869.0],["2016-05-27",8.4429,8.44288158416748,8.1452,8.2977,45193092.0],["2016-05-30",8.2977,8.3848,7.9565,8.2396,47171044.0],["2016-05-31",8.2396,8.6026,8.239614486694336,8.5663,51661308.0],["2016-06-01",8.5663,8.7696,8.4719,8.5881,52998246.0],["2016-06-02",8.5881,8.6897,8.4211,8.6099,45616534.0],["2016-06-03",8.6099,8.60985279083252,8.3848,8.4138,32072795.0],["2016-06-06",8.4138,9.0745,8.413844108581543,8.9583,72940918.0],["2016-06-07",8.9583,8.95831298828125,8.755,8.7841,36553431.0],["2016-06-08",8.7841,9.0382,8.78408145904541,8.9365,41529807.0],["2016-06-13",8.9365,9.6407,8.93653392791748,9.3576,92575555.0],["2016-06-14",9.3576,9.5391,9.1471,9.2777,65185684.0],["2016-06-15",9.2777,9.7932,8.9873,9.6552,87378840.0],["2016-06-16",9.6552,10.3304,9.5246,10.1271,120738603.0],["2016-06-17",10.1271,10.127102851867676,9.5899,9.6117,85569467.0],["2016-06-20",9.6117,9.8367,9.2923,9.6988,64924947.0],["2016-06-21",9.6988,9.6987886428833,9.2197,9.2923,62674783.0],["2016-06-22",9.2923,9.3794,8.9656,9.2051,44247442.0],["2016-06-23",9.2051,9.3431,9.0382,9.1906,34350226.0],["2016-06-24",9.1906,10.1126,9.1688,10.1126,143873069.0],["2016-06-27",10.1126,10.3812,9.8585,9.9311,99234599.0],["2016-06-28",9.9311,10.1126,9.6915,9.8585,66545659.0],["2016-06-29",9.8585,9.9747,9.6915,9.8512,50603334.0],["2016-06-30",9.8512,9.851239204406738,9.51,9.5609,43097598.0],["2016-07-01",9.5609,10.1271,9.560855865478516,9.8295,66018615.0],["2016-07-04",9.8295,10.4683,9.829462051391602,10.0327,78245215.0],["2016-07-05",10.0327,10.0908,9.7133,10.0327,50939965.0],["2016-07-06",10.0327,11.02,10.032730102539062,10.7224,113479796.0],["2016-07-07",10.7224,11.6153,10.5191,11.02,107475644.0],["2016-07-08",11.02,11.020030975341797,10.5409,10.6425,60322574.0],["2016-07-11",10.6425,11.7097,10.642534255981445,11.5718,124912362.0],["2016-07-12",11.5718,11.571758270263672,11.1071,11.3975,80606397.0],["2016-07-13",11.3975,11.4919,10.8022,11.4774,71046011.0],["2016-07-14",11.4774,12.0364,11.1797,11.2451,76333996.0],["2016-07-15",11.2451,11.5355,10.9402,11.2959,64344744.0],["2016-07-18",11.2959,11.5572,11.0345,11.3177,58248685.0],["2016-07-19",11.3177,11.3903,11.1144,11.2669,36262357.0],["2016-07-20",11.2669,11.3612,10.7006,10.795,56440439.0],["2016-07-21",10.795,10.794983863830566,10.3086,10.5627,38497955.0],["2016-07-22",10.5627,10.8313,10.4102,10.461,32928881.0],["2016-07-25",10.461,10.461042404174805,9.9311,10.0182,44140675.0],["2016-07-26",10.0182,10.3812,10.018210411071777,10.3231,50858770.0],["2016-07-27",10.3231,10.3521,9.51,10.236,54036500.0],["2016-07-28",10.236,10.599,10.235997200012207,10.4538,61590187.0],["2016-07-29",10.4538,10.5191,10.0255,10.0545,37308020.0],["2016-08-01",10.0545,10.4102,10.0545072555542,10.1634,36641033.0],["2016-08-02",10.1634,10.207,9.8512,10.1489,30358334.0],["2016-08-03",10.1489,10.403,10.148881912231445,10.2287,38157887.0],["2016-08-04",10.2287,10.228737831115723,9.8875,9.9964,35028910.0],["2016-08-05",9.9964,10.0763,9.9021,10.0255,25340490.0],["2016-08-08",10.0255,10.025469779968262,9.2923,9.4302,57942987.0],["2016-08-09",9.4302,9.452,9.2995,9.3794,37507470.0],["2016-08-10",9.3794,9.873,9.379366874694824,9.8222,60956675.0],["2016-08-11",9.8222,9.8222017288208,9.452,9.4883,36223703.0],["2016-08-12",9.4883,9.51,9.3503,9.4883,24896514.0],["2016-08-15",9.4883,9.6044,9.3358,9.5681,42797916.0],["2016-08-16",9.5681,9.873,9.5318,9.7423,61942905.0],["2016-08-17",9.7423,9.742345809936523,9.4955,9.6044,35829957.0],["2016-08-18",9.6044,9.7859,9.5826,9.5899,31148673.0],["2016-08-19",9.5899,9.589895248413086,9.4447,9.4955,21417401.0],["2016-08-22",9.4955,9.495519638061523,9.2632,9.285,27535216.0],["2016-08-23",9.285,9.4955,9.2777,9.481,23495517.0],["2016-08-24",9.481,9.5754,9.4229,9.4883,26565178.0],["2016-08-25",9.4883,9.488262176513672,9.1979,9.3576,26140545.0],["2016-08-26",9.3576,9.5246,9.3213,9.4302,24923879.0],["2016-08-29",9.4302,9.4883,9.1906,9.452,26149670.0],["2016-08-30",9.452,9.648,9.451963424682617,9.51,41026828.0],["2016-08-31",9.51,9.6407,9.3866,9.6189,38504403.0],["2016-09-01",9.6189,9.7496,9.5463,9.6552,42997581.0],["2016-09-02",9.6552,9.7714,9.4665,9.5318,36099317.0],["2016-09-05",9.5318,9.7569,9.5173,9.5536,25849483.0],["2016-09-06",9.5536,9.6117,9.3285,9.4955,24685128.0],["2016-09-07",9.4955,9.7641,9.495519638061523,9.6335,45936543.0],["2016-09-08",9.6335,9.6335,9.4665,9.5754,22678637.0],["2016-09-09",9.5754,9.5753755569458,9.3721,9.3866,23961142.0],["2016-09-12",9.3866,9.386626243591309,8.7768,8.7913,40291963.0],["2016-09-13",8.7913,9.0382,8.791341781616211,8.8857,21668091.0],["2016-09-14",8.8857,9.1108,8.6607,9.0962,29749132.0],["2016-09-19",9.0962,9.096242904663086,8.9511,9.0236,14468294.0],["2016-09-20",9.0236,9.118,9.0019,9.0817,16996023.0],["2016-09-21",9.0817,9.2632,9.0164,9.2342,20196199.0],["2016-09-22",9.2342,9.5246,9.234175682067871,9.3648,34874490.0],["2016-09-23",9.3648,9.4084,9.0962,9.118,20806492.0],["2016-09-26",9.118,9.1471,8.6752,8.8131,22527050.0],["2016-09-27",8.8131,8.922,8.726,8.8639,12837072.0],["2016-09-28",8.8639,8.863936424255371,8.6389,8.6534,18799431.0],["2016-09-29",8.6534,8.726,8.6462,8.6607,11313283.0],["2016-09-30",8.6607,8.7478,8.660669326782227,8.726,14292821.0],["2016-10-10",8.726,8.726005554199219,8.167,8.4647,42998910.0],["2016-10-11",8.4647,8.6316,8.3558,8.6026,29795438.0],["2016-10-12",8.6026,8.602592468261719,8.4356,8.4719,18039366.0],["2016-10-13",8.4719,8.5881,8.4574,8.5082,17996222.0],["2016-10-14",8.5082,8.53,8.363,8.4284,15270643.0],["2016-10-17",8.4284,8.8494,8.3848,8.697,39698480.0],["2016-10-18",8.697,8.7913,8.5808,8.755,26837460.0],["2016-10-19",8.755,8.9511,8.7187,8.7696,29883363.0],["2016-10-20",8.7696,8.8422,8.7187,8.7623,16462971.0],["2016-10-21",8.7623,8.762304306030273,8.5155,8.6171,18602361.0],["2016-10-24",8.6171,8.7115,8.53,8.6534,13637777.0],["2016-10-25",8.6534,8.8567,8.6171,8.8131,24105628.0],["2016-10-26",8.8131,9.0382,8.8059,8.8204,33945098.0],["2016-10-27",8.8204,8.820379257202148,8.6462,8.7333,14512824.0],["2016-10-28",8.7333,8.8204,8.6461,8.6534,16213795.0],["2016-10-31",8.6534,8.9583,8.653409004211426,8.8857,39011615.0],["2016-11-01",8.8857,9.0091,8.7913,8.9728,30932891.0],["2016-11-02",8.9728,9.8004,8.972832679748535,9.6189,94989728.0],["2016-11-03",9.6189,9.8875,9.4592,9.8004,90224972.0],["2016-11-04",9.8004,9.800421714782715,9.4374,9.5246,52393273.0],["2016-11-07",9.5246,9.524558067321777,9.1834,9.4084,42083156.0],["2016-11-08",9.4084,9.408404350280762,9.1906,9.3648,36725557.0],["2016-11-09",9.3648,10.3013334274292,9.256,10.3013,169552184.0],["2016-11-10",10.3013,10.3013334274292,9.4737,9.7569,102492338.0],["2016-11-11",9.7569,9.756865501403809,9.3503,9.5754,84632364.0],["2016-11-14",9.5754,9.5753755569458,9.1471,9.3068,70546884.0],["2016-11-15",9.3068,9.4955,9.306771278381348,9.3794,48888156.0],["2016-11-16",9.3794,9.4229,9.256,9.3576,43922672.0],["2016-11-17",9.3576,9.4737,9.2632,9.4157,33324222.0],["2016-11-18",9.4157,9.415665626525879,9.0962,9.1398,50574833.0],["2016-11-21",9.1398,9.256,9.0817,9.2487,30535705.0],["2016-11-22",9.2487,9.3068,9.1979,9.285,32328951.0],["2016-11-23",9.285,9.3794,9.2051,9.3358,39486309.0],["2016-11-24",9.3358,9.335809707641602,9.0019,9.089,41321172.0],["2016-11-25",9.089,9.088983535766602,8.8276,8.922,38270217.0],["2016-11-28",8.922,9.1834,8.922014236450195,9.0817,39718667.0],["2016-11-29",9.0817,9.1253,8.9293,9.0236,35521612.0],["2016-11-30",9.0236,9.1035,8.9075,8.9583,24143026.0],["2016-12-01",8.9583,9.0599,8.7986,9.0382,31923359.0],["2016-12-02",9.0382,9.1761,8.9728,9.0962,47756290.0],["2016-12-05",9.0962,9.096242904663086,8.7115,8.7405,37280354.0],["2016-12-06",8.7405,8.8059,8.624371528625488,8.6244,28366071.0],["2016-12-07",8.6244,8.6461,8.5518,8.6389,27673480.0],["2016-12-08",8.6389,8.755,8.63888931274414,8.6679,25426100.0],["2016-12-09",8.6679,8.667927742004395,8.53,8.5881,22276311.0],["2016-12-12",8.5881,8.6389,8.3485,8.3558,30469891.0],["2016-12-13",8.3558,8.4211,8.0944,8.1888,32904838.0],["2016-12-14",8.1888,8.4864,8.1089,8.4792,42521051.0],["2016-12-15",8.4792,8.4792,8.1743,8.2904,34111730.0],["2016-12-16",8.2904,8.305,8.1235,8.2759,26703521.0],["2016-12-19",8.2759,8.4066,8.2106,8.3921,26251418.0],["2016-12-20",8.3921,8.3993,8.2614,8.2977,18826320.0],["2016-12-21",8.2977,8.363,8.2324,8.3558,16576660.0],["2016-12-22",8.3558,8.355766296386719,8.2251,8.2759,15966874.0],["2016-12-23",8.2759,8.3122,8.2396,8.2396,13458766.0],["2016-12-26",8.2396,8.2469,7.971,8.2106,20908280.0],["2016-12-27",8.2106,8.3703,8.1452,8.334,24335481.0],["2016-12-28",8.334,8.3993,8.2977,8.3122,20517370.0],["2016-12-29",8.3122,8.4356,8.312209129333496,8.3485,28791617.0],["2016-12-30",8.3485,8.501,8.2904,8.3122,21276672.0],["2017-01-03",8.3122,8.3412,8.2178,8.3267,12584660.0],["2017-01-04",8.3267,8.363,8.2614,8.3558,15505417.0],["2017-01-05",8.3558,8.5373,8.355766296386719,8.4792,31964952.0],["2017-01-06",8.4792,8.5736,8.3558,8.3775,26787579.0],["2017-01-09",8.3775,8.377545356750488,8.2614,8.3195,15542181.0],["2017-01-10",8.3195,8.4574,8.319469451904297,8.4066,18859096.0],["2017-01-11",8.4066,8.4429,8.3049,8.3267,14217971.0],["2017-01-12",8.3267,8.4284,8.3267,8.3921,15594538.0],["2017-01-13",8.3921,8.392065048217773,8.0436,8.1235,19681526.0],["2017-01-16",8.1235,8.167,7.5572,7.9928,21422394.0],["2017-01-17",7.9928,8.1162,7.8912,8.0872,13017092.0],["2017-01-18",8.0872,8.2324,8.0509,8.167,17282553.0],["2017-01-19",8.167,8.167017936706543,7.9492,7.9783,12671647.0],["2017-01-20",7.9783,8.0872,7.9492,8.0581,10213765.0],["2017-01-23",8.0581,8.2396,8.058125495910645,8.167,13752334.0],["2017-01-24",8.167,8.2033,8.1017,8.1162,10443953.0],["2017-01-25",8.1162,8.116202354431152,7.9928,8.0363,11149799.0],["2017-01-26",8.0363,8.094422340393066,8.0,8.0944,13055728.0],["2017-02-03",8.0944,8.3848,8.094422340393066,8.2033,26937955.0],["2017-02-06",8.2033,8.3267,8.203315734863281,8.2614,16631124.0],["2017-02-07",8.2614,8.5373,8.261393547058105,8.4864,42382509.0],["2017-02-08",8.4864,8.486440658569336,8.3485,8.4284,23180034.0],["2017-02-09",8.4284,8.5082,8.3848,8.4138,23595435.0],["2017-02-10",8.4138,8.413844108581543,8.2396,8.3267,24405726.0],["2017-02-13",8.3267,8.3775,8.2977,8.363,16641323.0],["2017-02-14",8.363,8.363025665283203,8.2541,8.3485,15915567.0],["2017-02-15",8.3485,8.348506927490234,8.2178,8.2396,15115883.0],["2017-02-16",8.2396,8.3775,8.239614486694336,8.334,17871458.0],["2017-02-17",8.334,8.3848,8.2759,8.3122,14133817.0],["2017-02-20",8.3122,8.312209129333496,8.2178,8.305,12871859.0],["2017-02-21",8.305,8.4937,8.2541,8.4647,30314975.0],["2017-02-22",8.4647,9.0599,8.464659690856934,8.6171,72181504.0],["2017-02-23",8.6171,8.9874,8.5373,8.9583,86078340.0],["2017-02-24",8.9583,8.9946,8.7333,8.8712,53234961.0],["2017-02-27",8.8712,9.0599,8.7986,8.8349,40794868.0],["2017-02-28",8.8349,8.8712,8.6752,8.8059,26831976.0],["2017-03-01",8.8059,8.80586051940918,8.6171,8.7187,29470350.0],["2017-03-02",8.7187,8.8857,8.6244,8.6679,33278863.0],["2017-03-03",8.6679,8.667927742004395,8.4066,8.4211,29380903.0],["2017-03-06",8.4211,8.53,8.4211,8.4792,17332049.0],["2017-03-07",8.4792,8.5953,8.4429,8.53,28548962.0],["2017-03-08",8.53,8.6607,8.4429,8.5736,27867166.0],["2017-03-09",8.5736,8.573554039001465,8.4138,8.4429,20572597.0],["2017-03-10",8.4429,8.4429,8.3703,8.4066,14855484.0],["2017-03-13",8.4066,8.726005554199219,8.406582832336426,8.726,47750567.0],["2017-03-14",8.726,8.7405,8.6026,8.6752,32741517.0],["2017-03-15",8.6752,8.9583,8.6244,8.8785,56538138.0],["2017-03-16",8.8785,9.1471,8.8349,8.8857,61379255.0],["2017-03-17",8.8857,9.0454,8.8059,8.8422,50244959.0],["2017-03-20",8.8422,8.9148,8.7115,8.7986,28441514.0],["2017-03-21",8.7986,8.798601150512695,8.6244,8.7768,24660080.0],["2017-03-22",8.7768,8.9873,8.776823043823242,8.9148,43914295.0],["2017-03-23",8.9148,9.0745,8.7768,8.9873,50979635.0],["2017-03-24",8.9873,8.987349510192871,8.7841,8.8059,27417813.0],["2017-03-27",8.8059,9.0019,8.80586051940918,8.9656,36259653.0],["2017-03-28",8.9656,8.96557331085205,8.7623,8.7768,29840844.0],["2017-03-29",8.7768,8.8276,8.6462,8.6824,24931020.0],["2017-03-30",8.6824,8.682449340820312,8.3485,8.3775,30722357.0],["2017-03-31",8.3775,8.4138,8.2759,8.3921,13624305.0],["2017-04-05",8.3921,8.53,8.3775,8.501,15297379.0],["2017-04-06",8.501,8.5155,8.4211,8.4647,15388755.0],["2017-04-07",8.4647,9.1471,8.464659690856934,8.8567,79361412.0],["2017-04-10",8.8567,8.85667610168457,8.5881,8.7333,35423420.0],["2017-04-11",8.7333,9.2197,8.6171,9.0599,99509802.0],["2017-04-12",9.0599,9.3721,8.9293,8.9728,65377162.0],["2017-04-13",8.9728,9.1906,8.972832679748535,9.0672,50987575.0],["2017-04-14",9.0672,9.5609,9.067204475402832,9.2342,94191025.0],["2017-04-17",9.2342,9.234175682067871,8.7187,8.7913,62921172.0],["2017-04-18",8.7913,8.791341781616211,8.559,8.7042,35726397.0],["2017-04-19",8.7042,8.8276,8.4284,8.4937,35930303.0],["2017-04-20",8.4937,8.493699073791504,8.0073,8.1888,42470998.0],["2017-04-21",8.1888,8.2469,8.0944,8.2033,18192892.0],["2017-04-24",8.2033,8.203315734863281,7.7097,7.7242,28986236.0],["2017-04-25",7.7242,7.8258,7.6734,7.7532,22269119.0],["2017-04-26",7.7532,7.8113,7.6806,7.7895,25921405.0],["2017-04-27",7.7895,7.789521217346191,7.55,7.7532,27583400.0],["2017-04-28",7.7532,7.8694,7.6806,7.8694,25450378.0],["2017-05-02",7.8694,7.8693766593933105,7.6008,7.7024,29776201.0],["2017-05-03",7.7024,7.7242,7.5863,7.6443,20864200.0],["2017-05-04",7.6443,7.644330024719238,7.3322,7.3685,38440105.0],["2017-05-05",7.3685,7.368465423583984,7.1579,7.2741,35468599.0],["2017-05-08",7.2741,7.274090766906738,6.9329,6.9692,30350131.0],["2017-05-09",6.9692,6.969189167022705,6.7296,6.8821,29659821.0],["2017-05-10",6.8821,6.9256,6.7514,6.7514,21401472.0],["2017-05-11",6.7514,6.751401901245117,6.432,6.628,29891613.0],["2017-05-12",6.628,6.7587,6.627989292144775,6.7441,18847661.0],["2017-05-15",6.7441,6.9329,6.6933,6.8603,19719117.0],["2017-05-16",6.8603,6.9111,6.7514,6.8966,21235923.0],["2017-05-17",6.8966,6.9982,6.8965935707092285,6.9111,20612143.0],["2017-05-18",6.9111,7.2596,6.911111354827881,6.991,38081114.0],["2017-05-19",6.991,6.990967750549316,6.7877,6.8748,22141302.0],["2017-05-22",6.8748,6.874814510345459,6.6788,6.6933,17827331.0],["2017-05-23",6.6933,6.8022,6.5627,6.5844,16730006.0],["2017-05-24",6.5844,6.584432601928711,6.2578,6.4683,21731786.0],["2017-05-25",6.4683,6.5917,6.4029,6.5699,18009290.0],["2017-05-26",6.5699,6.7078,6.5118,6.6715,18285543.0],["2017-05-31",6.6715,6.7078,6.6135,6.6207,13624683.0],["2017-06-01",6.6207,6.6425,6.3957,6.432,22322172.0],["2017-06-02",6.432,6.5046,6.2795,6.4828,16147142.0],["2017-06-05",6.4828,6.7529,6.482796669006348,6.6653,22152885.0],["2017-06-06",6.6653,6.7748,6.6142,6.7675,22112225.0],["2017-06-07",6.7675,6.8843,6.7602,6.8551,27810413.0],["2017-06-08",6.8551,6.855120658874512,6.7748,6.8186,18751835.0],["2017-06-09",6.8186,6.818619728088379,6.6945,6.8113,18677480.0],["2017-06-12",6.8113,6.811318874359131,6.6799,6.7018,15599318.0],["2017-06-13",6.7018,6.8478,6.6215,6.8113,18508639.0],["2017-06-14",6.8113,6.9938,6.7529,6.9135,24447800.0],["2017-06-15",6.9135,6.95,6.7821,6.8843,22084432.0],["2017-06-16",6.8843,7.0084,6.7675,6.9062,23810900.0],["2017-06-19",6.9062,6.9135,6.8332,6.877,13020046.0],["2017-06-20",6.877,6.95,6.8332,6.9281,16833735.0],["2017-06-21",6.9281,6.95,6.8624,6.8989,14316697.0],["2017-06-22",6.8989,7.0084,6.8843,6.8843,23044470.0],["2017-06-23",6.8843,6.884323596954346,6.6726,6.8113,21665403.0],["2017-06-26",6.8113,6.8916,6.7602,6.877,15947669.0],["2017-06-27",6.877,6.9646,6.7967,6.9281,19281051.0],["2017-06-28",6.9281,7.096,6.8916,7.0887,32641217.0],["2017-06-29",7.0887,7.1836,6.9646,7.023,27203711.0],["2017-06-30",7.023,7.0449,6.9354,6.9865,15411951.0],["2017-07-03",6.9865,7.0303,6.9208,7.023,14945000.0],["2017-07-04",7.023,7.023032188415527,6.8989,6.9938,17719231.0],["2017-07-05",6.9938,7.0303,6.9427,7.0084,15381217.0],["2017-07-06",7.0084,7.242,7.0011,7.1982,48911479.0],["2017-07-07",7.1982,7.3735,7.0814,7.3296,36331574.0],["2017-07-10",7.3296,7.4173,7.2274,7.242,34403275.0],["2017-07-11",7.242,7.2931,7.0522,7.1252,26142299.0],["2017-07-12",7.1252,7.242,7.0303,7.2055,20108782.0],["2017-07-13",7.2055,7.5414,7.1471,7.4392,57178854.0],["2017-07-14",7.4392,7.439156532287598,7.2712,7.3223,27087444.0],["2017-07-17",7.3223,7.5633,7.0741,7.1544,48009006.0],["2017-07-18",7.1544,7.3443,7.1398,7.3443,31541760.0],["2017-07-19",7.3443,7.6363,7.344250679016113,7.629,65556825.0],["2017-07-20",7.629,7.628968715667725,7.4392,7.4903,46941984.0],["2017-07-21",7.4903,7.629,7.4611,7.5925,38260249.0],["2017-07-24",7.5925,7.7385,7.5341,7.5706,30976593.0],["2017-07-25",7.5706,7.570565700531006,7.3808,7.4976,26053602.0],["2017-07-26",7.4976,7.556,7.4246,7.4684,27487231.0],["2017-07-27",7.4684,7.5925,7.4392,7.483,33590428.0],["2017-07-28",7.483,7.4976,7.3589,7.4392,24969978.0],["2017-07-31",7.4392,7.702,7.439156532287598,7.6728,53559221.0],["2017-08-01",7.6728,7.8115,7.5487,7.6655,47333382.0],["2017-08-02",7.6655,7.7604,7.5195,7.5341,46170343.0],["2017-08-03",7.5341,7.6655,7.4684,7.5998,28956980.0],["2017-08-04",7.5998,7.994,7.5852,7.8261,82293870.0],["2017-08-07",7.8261,7.82607889175415,7.5925,7.7604,39732707.0],["2017-08-08",7.7604,8.0305,7.6874,7.848,59022804.0],["2017-08-09",7.848,8.067,7.7896,8.0597,62849623.0],["2017-08-10",8.0597,8.2641,7.9867,8.0524,85046634.0],["2017-08-11",8.0524,8.3882,7.7385,7.7896,103883054.0],["2017-08-14",7.7896,7.921,7.6582,7.9064,50438871.0],["2017-08-15",7.9064,7.906386852264404,7.6801,7.7458,41263586.0],["2017-08-16",7.7458,7.745776176452637,7.5195,7.5633,47475646.0],["2017-08-17",7.5633,7.7969,7.563264846801758,7.7458,44685156.0],["2017-08-18",7.7458,7.7969,7.6509,7.7093,28501987.0],["2017-08-21",7.7093,7.775,7.6144,7.7385,24105593.0],["2017-08-22",7.7385,7.8626,7.6874,7.7531,30942457.0],["2017-08-23",7.7531,7.753076553344727,7.5268,7.5852,27584200.0],["2017-08-24",7.5852,7.6144,7.482959270477295,7.483,16629628.0],["2017-08-25",7.483,7.5998,7.4465,7.5633,17085135.0],["2017-08-28",7.5633,7.7677,7.563264846801758,7.7312,27123415.0],["2017-08-29",7.7312,7.9283,7.731174945831299,7.7604,36359732.0],["2017-08-30",7.7604,7.760377407073975,7.6436,7.702,26289597.0],["2017-08-31",7.702,7.701972961425781,7.6071,7.6728,20588145.0],["2017-09-01",7.6728,7.921,7.672770977020264,7.8553,44441183.0],["2017-09-04",7.8553,8.0962,7.855282306671143,8.0743,57030056.0],["2017-09-05",8.0743,8.074295043945312,7.9064,7.9283,28743704.0],["2017-09-06",7.9283,8.067,7.928287029266357,7.9648,35751227.0],["2017-09-07",7.9648,7.964789867401123,7.8188,7.8261,23635809.0],["2017-09-08",7.8261,8.0597,7.82607889175415,7.9648,35034764.0],["2017-09-11",7.9648,7.964789867401123,7.7677,7.8918,25417245.0],["2017-09-12",7.8918,7.891783714294434,7.7385,7.7531,33346354.0],["2017-09-13",7.7531,7.8115,7.6874,7.7604,16790060.0],["2017-09-14",7.7604,7.760377407073975,7.5998,7.6582,25180985.0],["2017-09-15",7.6582,7.702,7.5998,7.629,17834854.0],["2017-09-18",7.629,7.702,7.5414,7.6509,16547250.0],["2017-09-19",7.6509,7.6655,7.5633,7.5925,15571679.0],["2017-09-20",7.5925,7.7823,7.5852,7.7531,28463805.0],["2017-09-21",7.7531,7.753076553344727,7.526762962341309,7.5268,27579201.0],["2017-09-22",7.5268,7.526762962341309,7.3735,7.4757,15996828.0],["2017-09-25",7.4757,7.4756598472595215,7.3735,7.3954,12470612.0],["2017-09-26",7.3954,7.5779,7.395353317260742,7.4976,13889807.0],["2017-09-27",7.4976,7.497560501098633,7.3662,7.4465,10679338.0],["2017-09-28",7.4465,7.446456432342529,7.3077,7.315,16543512.0],["2017-09-29",7.315,7.4246,7.315049648284912,7.41,10058967.0],["2017-10-09",7.41,7.5341,7.3881,7.4757,15094640.0],["2017-10-10",7.4757,7.4976,7.4246,7.4757,9929705.0],["2017-10-11",7.4757,7.4976,7.41,7.4246,11465702.0],["2017-10-12",7.4246,7.4903,7.4173,7.4611,12382126.0],["2017-10-13",7.4611,7.4611,7.4173,7.4392,9264988.0],["2017-10-16",7.4392,7.4684,7.2493,7.3223,18321011.0],["2017-10-17",7.3223,7.322349548339844,7.1617,7.1836,15816645.0],["2017-10-18",7.1836,7.2128,7.1179,7.1252,10764595.0],["2017-10-19",7.1252,7.125238418579102,6.9281,6.9719,15560623.0],["2017-10-20",6.9719,7.0449,6.9646,7.0303,7634052.0],["2017-10-23",7.0303,7.030332088470459,6.95,6.9865,8594579.0],["2017-10-24",6.9865,7.0741,6.9865288734436035,7.0303,10904839.0],["2017-10-25",7.0303,7.0595,6.9573,7.0303,7837729.0],["2017-10-26",7.0303,7.1179,7.0303,7.0814,10369301.0],["2017-10-27",7.0814,7.081435680389404,6.9646,6.9865,10216052.0],["2017-10-30",6.9865,7.0084,6.731,6.7675,15251459.0],["2017-10-31",6.7675,6.8186,6.7675,6.7894,7728496.0],["2017-11-01",6.7894,6.818619728088379,6.7456,6.8186,9422714.0],["2017-11-02",6.8186,6.8843,6.7602,6.7675,12125375.0],["2017-11-03",6.7675,6.7967,6.6361,6.6726,13183242.0],["2017-11-06",6.6726,6.6799,6.5996,6.658,7675658.0],["2017-11-07",6.658,6.731,6.6507,6.6726,11441614.0],["2017-11-08",6.6726,6.7091,6.6069,6.6945,12100679.0],["2017-11-09",6.6945,6.745614528656006,6.6872,6.7456,11812869.0],["2017-11-10",6.7456,6.7602,6.6872,6.7164,9116364.0],["2017-11-13",6.7164,6.716413497924805,6.6142,6.6653,11516082.0],["2017-11-14",6.6653,6.7456,6.6288,6.7237,13460768.0],["2017-11-15",6.7237,6.9062,6.7237138748168945,6.8989,31015914.0],["2017-11-16",6.8989,6.898923397064209,6.7748,6.8113,15032716.0],["2017-11-17",6.8113,6.8843,6.5996,6.6507,20283749.0],["2017-11-20",6.6507,6.6799,6.5412,6.6653,15004550.0],["2017-11-21",6.6653,6.665309906005859,6.5193,6.6142,11411279.0],["2017-11-22",6.6142,6.658,6.5558,6.6507,11018322.0],["2017-11-23",6.6507,6.7237,6.5704,6.5704,13115742.0],["2017-11-24",6.5704,6.6215,6.4974,6.5996,8068333.0],["2017-11-27",6.5996,6.6361,6.5704,6.5923,7535916.0],["2017-11-28",6.5923,6.658009052276611,6.5923,6.658,7514650.0],["2017-11-29",6.658,6.7602,6.6215,6.7529,18329756.0],["2017-11-30",6.7529,6.752915382385254,6.5996,6.6288,13481033.0],["2017-12-01",6.6288,6.62880802154541,6.5485,6.6215,9092453.0],["2017-12-04",6.6215,6.658,6.5558,6.585,9061188.0],["2017-12-05",6.585,6.585003852844238,6.3733,6.3952,15569187.0],["2017-12-06",6.3952,6.395192623138428,6.2857,6.3733,10025739.0],["2017-12-07",6.3733,6.5996,6.3003,6.4974,19354670.0],["2017-12-08",6.4974,6.5193,6.3587,6.4901,11038524.0],["2017-12-11",6.4901,6.5193,6.4463,6.5193,8613371.0],["2017-12-12",6.5193,6.5412,6.4609,6.512,7931912.0],["2017-12-13",6.512,6.5412,6.4609,6.5339,7738736.0],["2017-12-14",6.5339,6.7748,6.533901214599609,6.6653,20491344.0],["2017-12-15",6.6653,6.8113,6.5777,6.7529,22591449.0],["2017-12-18",6.7529,6.877,6.6799,6.7821,23317058.0],["2017-12-19",6.7821,6.804,6.6945,6.7456,13188549.0],["2017-12-20",6.7456,6.7675,6.6215,6.6507,12637210.0],["2017-12-21",6.6507,6.6945,6.6069,6.658,8226775.0],["2017-12-22",6.658,6.7237,6.6215,6.658,8143473.0],["2017-12-25",6.658,6.8332,6.658009052276611,6.804,24245664.0],["2017-12-26",6.804,6.804018497467041,6.7237,6.7748,12672095.0],["2017-12-27",6.7748,6.9135,6.7237,6.7456,20069312.0],["2017-12-28",6.7456,6.9719,6.6799,6.9281,34209030.0],["2017-12-29",6.9281,7.1106,6.8405,7.0814,38518594.0],["2018-01-02",7.0814,7.1398,7.0303,7.0814,23248253.0],["2018-01-03",7.0814,7.2055,7.0011,7.0376,31279758.0],["2018-01-04",7.0376,7.0668,6.9208,7.0522,20695636.0],["2018-01-05",7.0522,7.1909,7.0084,7.0887,28203539.0],["2018-01-08",7.0887,7.1617,7.0084,7.1252,26326791.0],["2018-01-09",7.1252,7.125238418579102,6.9719,7.0011,17566901.0],["2018-01-10",7.0011,7.0376,6.8916,6.9208,17195042.0],["2018-01-11",6.9208,7.0595,6.920825481414795,7.0011,14126171.0],["2018-01-12",7.0011,7.3004,6.9865,7.1836,34424075.0],["2018-01-15",7.1836,7.3004,7.0814,7.1252,38698526.0],["2018-01-16",7.1252,7.1398,7.0303,7.1033,18461398.0],["2018-01-17",7.1033,7.242,7.0449,7.0668,20167659.0],["2018-01-18",7.0668,7.066834449768066,6.9062,6.9208,18542057.0],["2018-01-19",6.9208,6.9573,6.877,6.9427,10947942.0],["2018-01-22",6.9427,6.9427266120910645,6.8624,6.9208,11156172.0],["2018-01-23",6.9208,7.0814,6.9062,7.0303,17690179.0],["2018-01-24",7.0303,7.0522332191467285,6.9646,7.0522,13814580.0],["2018-01-25",7.0522,7.2493,7.0522332191467285,7.169,31297623.0],["2018-01-26",7.169,7.169041156768799,6.8624,6.9354,41007538.0],["2018-01-29",6.9354,6.9646,6.8624,6.877,14397029.0],["2018-01-30",6.877,6.877021789550781,6.7602,6.7821,14398404.0],["2018-01-31",6.7821,6.804,6.6288,6.7237,14898000.0],["2018-02-01",6.7237,6.7237138748168945,6.4609,6.4828,16667116.0],["2018-02-02",6.4828,6.6434,6.4317,6.6142,12814644.0],["2018-02-05",6.6142,6.614206314086914,6.4025,6.512,8757559.0],["2018-02-06",6.512,6.9354,6.51200008392334,6.7164,41666760.0],["2018-02-07",6.7164,6.9208,6.4828,6.7237,27683727.0],["2018-02-08",6.7237,6.7237138748168945,6.4171,6.4682,27673919.0],["2018-02-09",6.4682,6.5996,5.8915,6.1178,25057332.0],["2018-02-12",6.1178,6.1689,5.928,6.1251,12083210.0],["2018-02-13",6.1251,6.1835,6.1032,6.147,8102187.0],["2018-02-14",6.147,6.2419,6.146977424621582,6.2273,7916084.0],["2018-02-22",6.2273,6.2857,6.1032,6.2638,11070176.0],["2018-02-23",6.2638,6.2638,6.1981,6.2638,8023615.0],["2018-02-26",6.2638,6.3587,6.2419,6.3587,10594558.0],["2018-02-27",6.3587,6.3586907386779785,6.2273,6.2784,10276245.0],["2018-02-28",6.2784,6.278385639190674,6.1251,6.2346,10273968.0],["2018-03-01",6.2346,6.2565,6.1616,6.2565,9806015.0],["2018-03-02",6.2565,6.4098,6.2054,6.3514,18826316.0],["2018-03-05",6.3514,6.366,6.2857,6.3368,10578204.0],["2018-03-06",6.3368,6.3368,6.22,6.3368,11433112.0],["2018-03-07",6.3368,6.4463,6.293,6.3076,16350959.0],["2018-03-08",6.3076,6.3514,6.2419,6.3222,9556314.0],["2018-03-09",6.3222,6.3295,6.2419,6.3222,11838568.0],["2018-03-12",6.3222,6.3879,6.293,6.3806,13841464.0],["2018-03-13",6.3806,6.4317,6.3514,6.3879,13888824.0],["2018-03-14",6.3879,6.4244,6.3587,6.366,11315972.0],["2018-03-15",6.366,6.366,6.22,6.2492,12024508.0],["2018-03-16",6.2492,6.3003,6.1762,6.2638,8872719.0],["2018-03-19",6.2638,6.2711,6.1908,6.2054,7592144.0],["2018-03-20",6.2054,6.3003,6.205381393432617,6.2565,9717186.0],["2018-03-21",6.2565,6.5558,6.2054,6.4536,25060565.0],["2018-03-22",6.4536,6.4682,6.3149,6.3222,19913910.0],["2018-03-23",6.3222,6.8843,6.322188854217529,6.6726,78392455.0],["2018-03-26",6.6726,7.0303,6.6069,6.6288,67209312.0],["2018-03-27",6.6288,6.8989,6.4171,6.8186,57447218.0],["2018-03-28",6.8186,6.8916,6.6434,6.6726,44530353.0],["2018-03-29",6.6726,6.672609806060791,6.4536,6.5339,32426364.0],["2018-03-30",6.5339,6.5485,6.4682,6.5339,18120497.0],["2018-04-02",6.5339,6.8113,6.533901214599609,6.7894,42541411.0],["2018-04-03",6.7894,7.0011,6.7237,6.8113,55026329.0],["2018-04-04",6.8113,6.9792,6.6507,6.8916,52148496.0],["2018-04-09",6.8916,7.023,6.7383,6.8186,39261764.0],["2018-04-10",6.8186,6.8551,6.7018,6.731,28750350.0],["2018-04-11",6.731,7.1033,6.6434,7.023,57356902.0],["2018-04-12",7.023,7.5706,6.9354,7.4611,130281875.0],["2018-04-13",7.4611,7.461058616638184,7.1544,7.2566,72633753.0],["2018-04-16",7.2566,7.5122,7.256645202636719,7.3223,77348103.0],["2018-04-17",7.3223,7.5049,7.1398,7.4319,72650624.0],["2018-04-18",7.4319,7.431856632232666,7.1252,7.2493,54744853.0],["2018-04-19",7.2493,7.3589,7.1033,7.2931,47380127.0],["2018-04-20",7.2931,7.315,7.0522,7.0522,40892666.0],["2018-04-23",7.0522,7.0522332191467285,6.4317,6.5339,55161527.0],["2018-04-24",6.5339,6.5777,6.3952,6.5485,29751182.0],["2018-04-25",6.5485,6.6288,6.4828,6.5047,26046187.0],["2018-04-26",6.5047,6.5996,6.4025,6.4463,26573311.0],["2018-04-27",6.4463,6.446295738220215,6.2419,6.293,29522454.0],["2018-05-02",6.293,6.292986869812012,6.1543,6.22,19101734.0],["2018-05-03",6.22,6.3149,6.219982624053955,6.2857,19600159.0],["2018-05-04",6.2857,6.4171,6.2638,6.3587,19549466.0],["2018-05-07",6.3587,6.3879,6.3076,6.366,17542889.0],["2018-05-08",6.366,6.4682,6.3368,6.4682,22515703.0],["2018-05-09",6.4682,6.468197345733643,6.366,6.3952,15864927.0],["2018-05-10",6.3952,6.439,6.3514,6.3806,13801914.0],["2018-05-11",6.3806,6.4828,6.38059139251709,6.4098,18275303.0],["2018-05-14",6.4098,6.409794807434082,6.2419,6.2492,20180319.0],["2018-05-15",6.2492,6.2491841316223145,6.1397,6.2054,16142890.0],["2018-05-16",6.2054,6.205381393432617,6.0083,6.0886,21195798.0],["2018-05-17",6.0886,6.1032,6.0448,6.0521,10410405.0],["2018-05-18",6.0521,6.1689,6.0302,6.1251,14401255.0],["2018-05-21",6.1251,6.1397,6.0594,6.1105,13942802.0],["2018-05-22",6.1105,6.1762,6.110474586486816,6.1616,12652890.0],["2018-05-23",6.1616,6.1762,6.0813,6.0959,11719513.0],["2018-05-24",6.0959,6.147,6.095874786376953,6.1178,7561447.0],["2018-05-25",6.1178,6.2273,6.1177754402160645,6.1762,20440674.0],["2018-05-28",6.1762,6.1761794090271,5.9499,5.9645,18885084.0],["2018-05-29",5.9645,6.001,5.9353,5.9718,9364295.0],["2018-05-30",5.9718,6.3879,5.971765995025635,6.3076,55540683.0],["2018-05-31",6.3076,6.3295,6.0375,6.1981,37951746.0],["2018-06-01",6.1981,6.2419,6.0886,6.1032,26495926.0],["2018-06-04",6.1032,6.103174686431885,5.9572,5.9864,19711165.0],["2018-06-05",5.9864,6.0229,5.9426,6.0229,12183346.0],["2018-06-06",6.0229,6.1105,6.0083,6.0813,17045523.0],["2018-06-07",6.0813,6.1178,6.0302,6.0667,12770890.0],["2018-06-08",6.0667,6.0959,5.9134,5.928,17348357.0],["2018-06-11",5.928,6.0375,5.927963733673096,6.0156,13140787.0],["2018-06-12",6.0156,6.015569686889648,5.9134,5.9791,11378424.0],["2018-06-13",5.9791,6.0083,5.8988,5.9499,12859462.0],["2018-06-14",5.9499,5.9499,5.8915,5.9426,12491841.0],["2018-06-15",5.9426,5.942565441131592,5.4753,5.6359,33562579.0],["2018-06-19",5.6359,5.6432,5.1468,5.2855,24397197.0],["2018-06-20",5.2855,5.285524368286133,5.1103,5.1979,13910434.0],["2018-06-21",5.1979,5.2125,5.0884,5.1103,13574096.0],["2018-06-22",5.1103,5.1833,5.0373,5.1541,9290037.0],["2018-06-25",5.1541,5.1614,5.0592,5.0738,9944935.0],["2018-06-26",5.0738,5.0738115310668945,4.8986,5.0008,11497843.0],["2018-06-27",5.0008,5.0592,4.9716,5.0081,8198210.0],["2018-06-28",5.0081,5.008108139038086,4.8913,4.9132,8956686.0],["2018-06-29",4.9132,4.993506908416748,4.8402,4.9935,9770074.0],["2018-07-02",4.9935,5.03,4.8621,4.8913,9150186.0],["2018-07-03",4.8913,4.9497,4.7891,4.9424,9704929.0],["2018-07-04",4.9424,5.3147,4.942404270172119,5.2344,31358182.0],["2018-07-05",5.2344,5.234421730041504,5.0738,5.0738,19959703.0],["2018-07-06",5.0738,5.176,4.9351,5.103,14930740.0],["2018-07-09",5.103,5.1322,5.0227,5.1249,8948019.0],["2018-07-10",5.1249,5.1395,5.0446,5.0884,8772119.0],["2018-07-11",5.0884,5.2125,4.9497,4.9935,15132687.0],["2018-07-12",4.9935,5.0446,4.8183,5.03,13950154.0],["2018-07-13",5.03,5.0446,4.9789,5.0081,8267233.0],["2018-07-16",5.0081,5.0227,4.9716,5.0081,5383132.0],["2018-07-17",5.0081,5.008108139038086,4.9351,5.0081,6802863.0],["2018-07-18",5.0081,5.008108139038086,4.9132,4.9643,8518286.0],["2018-07-19",4.9643,4.9716,4.8621,4.8694,8385414.0],["2018-07-20",4.8694,4.920502662658691,4.8621,4.9205,10452874.0],["2018-07-23",4.9205,4.9789,4.920502662658691,4.9716,11474435.0],["2018-07-24",4.9716,5.059211254119873,4.9278,5.0592,19564151.0],["2018-07-25",5.0592,5.176,5.03,5.1249,20722544.0],["2018-07-26",5.1249,5.1395,5.0373,5.0884,13576535.0],["2018-07-27",5.0884,5.088412284851074,5.0081,5.0227,13851726.0],["2018-07-30",5.0227,5.1103,5.0081,5.0446,13765793.0],["2018-07-31",5.0446,5.103,5.0081,5.0957,12667470.0],["2018-08-01",5.0957,5.095712661743164,4.9716,4.9716,11455527.0],["2018-08-02",4.9716,4.97160530090332,4.6796,4.7891,17368260.0],["2018-08-03",4.7891,4.789093494415283,4.6942,4.7453,8061310.0],["2018-08-06",4.7453,4.7964,4.6139,4.6723,9261080.0],["2018-08-07",4.6723,4.7599,4.592,4.7526,8837319.0],["2018-08-08",4.7526,4.9497,4.7161,4.8986,18435612.0],["2018-08-09",4.8986,4.9351,4.8037,4.8913,13035968.0],["2018-08-10",4.8913,4.9278,4.8548,4.8913,6896217.0],["2018-08-13",4.8913,5.0081,4.8694,4.9497,16410043.0],["2018-08-14",4.9497,4.949704170227051,4.7526,4.8329,13972302.0],["2018-08-15",4.8329,4.8328962326049805,4.7161,4.7234,8938489.0],["2018-08-16",4.7234,4.723390102386475,4.5993,4.6723,7855233.0],["2018-08-17",4.6723,4.7234,4.5993,4.6504,6172936.0],["2018-08-20",4.6504,4.6796,4.6285,4.6796,5197426.0],["2018-08-21",4.6796,4.7526,4.6795878410339355,4.7307,7258383.0],["2018-08-22",4.7307,4.7453,4.694188117980957,4.6942,6328613.0],["2018-08-23",4.6942,4.7161,4.6504,4.6869,5630215.0],["2018-08-24",4.6869,4.7015,4.6358,4.6869,4854097.0],["2018-08-27",4.6869,4.7672,4.686887264251709,4.7453,8888590.0],["2018-08-28",4.7453,4.7891,4.745291709899902,4.7745,8727508.0],["2018-08-29",4.7745,4.7744927406311035,4.6869,4.7088,8698621.0],["2018-08-30",4.7088,4.7307,4.664986610412598,4.665,5340754.0],["2018-08-31",4.665,4.7015,4.6285,4.665,5429788.0],["2018-09-03",4.665,4.664986610412598,4.5993,4.6431,4674078.0],["2018-09-04",4.6431,4.7161,4.6212,4.6942,6144117.0],["2018-09-05",4.6942,4.694188117980957,4.6211838722229,4.6212,5405285.0],["2018-09-06",4.6212,4.7672,4.6211838722229,4.7234,13190158.0],["2018-09-07",4.7234,4.8548,4.6796,4.7891,21381258.0],["2018-09-10",4.7891,4.789093494415283,4.64308500289917,4.6431,12023204.0],["2018-09-11",4.6431,4.7161,4.6285,4.6942,8508445.0],["2018-09-12",4.6942,4.6942,4.6504,4.6577,5071359.0],["2018-09-13",4.6577,4.7453,4.65768575668335,4.7088,6530726.0],["2018-09-14",4.7088,4.7307,4.6942,4.7088,6567600.0],["2018-09-17",4.7088,4.708788871765137,4.5847,4.6066,7854693.0],["2018-09-18",4.6066,4.665,4.606583595275879,4.6577,5512640.0],["2018-09-19",4.6577,4.7307,4.6212,4.7088,11011033.0],["2018-09-20",4.7088,4.7526,4.6869,4.7234,10926350.0],["2018-09-21",4.7234,4.7891,4.7161,4.7818,12004681.0],["2018-09-25",4.7818,4.8548,4.7234,4.8183,12718620.0],["2018-09-26",4.8183,4.8694,4.7964,4.8183,12770871.0],["2018-09-27",4.8183,4.8256,4.75989294052124,4.7599,10335332.0],["2018-09-28",4.7599,4.811,4.7161,4.811,10406194.0],["2018-10-08",4.811,4.9497,4.7672,4.7891,22582329.0],["2018-10-09",4.7891,5.0519,4.6869,4.9789,29233569.0],["2018-10-10",4.9789,5.1468,4.9205,5.0665,29557548.0],["2018-10-11",5.0665,5.1687,4.8037,4.9643,40840385.0],["2018-10-12",4.9643,5.176,4.964305400848389,5.0738,38090384.0],["2018-10-15",5.0738,5.1395,4.9789,5.1176,28872948.0],["2018-10-16",5.1176,5.117613792419434,4.8986,4.9132,22853403.0],["2018-10-17",4.9132,4.9424,4.7526,4.7745,23835663.0],["2018-10-18",4.7745,4.7744927406311035,4.3219,4.3365,29670904.0],["2018-10-19",4.3365,4.4387,4.3146,4.4387,13124365.0],["2018-10-22",4.4387,4.6066,4.3949,4.5701,23624805.0],["2018-10-23",4.5701,4.7307,4.4679,4.7088,31465296.0],["2018-10-24",4.7088,4.811,4.6066,4.6869,29618464.0],["2018-10-25",4.6869,4.9497,4.686887264251709,4.8913,44724655.0],["2018-10-26",4.8913,4.891300201416016,4.7307,4.7891,26973869.0],["2018-10-29",4.7891,4.8548,4.6796,4.6869,20383534.0],["2018-10-30",4.6869,4.686887264251709,4.519,4.6504,19623342.0],["2018-10-31",4.6504,4.7307,4.5701,4.7161,19305734.0],["2018-11-01",4.7161,5.0811,4.6723,5.0081,38933900.0],["2018-11-02",5.0081,5.103,4.9132,5.0227,37914453.0],["2018-11-05",5.0227,5.0811,4.9278,4.9935,26968611.0],["2018-11-06",4.9935,5.0738,4.9497,5.0519,28039714.0],["2018-11-07",5.0519,5.2928,4.9643,5.2125,43178535.0],["2018-11-08",5.2125,5.212520599365234,5.0154,5.0373,34048617.0],["2018-11-09",5.0373,5.0373101234436035,4.8621,4.8694,24155171.0],["2018-11-12",4.8694,4.9205,4.8183,4.9132,15021749.0],["2018-11-13",4.9132,5.0519,4.8767,5.0227,23733158.0],["2018-11-14",5.0227,5.0738,4.9716,5.0154,19137632.0],["2018-11-15",5.0154,5.0884,5.0154,5.0811,21970941.0],["2018-11-16",5.0811,5.1614,5.0373,5.0884,23933715.0],["2018-11-19",5.0884,5.1906,5.0592,5.1176,21927787.0],["2018-11-20",5.1176,5.3293,5.1176,5.2928,60983835.0],["2018-11-21",5.2928,5.292825698852539,5.1176,5.1687,34742674.0],["2018-11-22",5.1687,5.2417,5.1395,5.1395,26150267.0],["2018-11-23",5.1395,5.1979,4.9278,4.9497,30914024.0],["2018-11-26",4.9497,4.949704170227051,4.7818,4.8621,20710847.0],["2018-11-27",4.8621,4.9132,4.8256,4.8913,12529290.0],["2018-11-28",4.8913,4.891300201416016,4.7672,4.8694,15536482.0],["2018-11-29",4.8694,5.1468,4.869399070739746,5.0811,39478483.0],["2018-11-30",5.0811,5.081112384796143,4.9497,5.0592,23462437.0],["2018-12-03",5.0592,5.2125,4.9935,5.1906,29791264.0],["2018-12-04",5.1906,5.3293,5.1395,5.249,39793716.0],["2018-12-05",5.249,5.322,5.176,5.1833,30561749.0],["2018-12-06",5.1833,5.4096,5.1687,5.176,41532501.0],["2018-12-07",5.176,5.3366,5.1322,5.2855,33793940.0],["2018-12-10",5.2855,5.541,5.285524368286133,5.4023,50935441.0],["2018-12-11",5.4023,5.541,5.2855,5.468,43368713.0],["2018-12-12",5.468,5.468036651611328,5.3512,5.4023,29992358.0],["2018-12-13",5.4023,5.4096,5.3074,5.3366,24398786.0],["2018-12-14",5.3366,5.4826,5.249,5.2563,34802081.0],["2018-12-17",5.2563,5.256322860717773,5.176,5.2344,21015402.0],["2018-12-18",5.2344,5.4388,5.234421730041504,5.3439,31376010.0],["2018-12-19",5.3439,5.4461,5.3293,5.3877,26558851.0],["2018-12-20",5.3877,5.387732028961182,5.1979,5.3293,22171818.0],["2018-12-21",5.3293,5.5264,5.3074,5.322,29588053.0],["2018-12-24",5.322,5.4461,5.2855,5.4315,25643846.0],["2018-12-25",5.4315,5.5556,5.3877,5.4388,38479052.0],["2018-12-26",5.4388,5.6432,5.3658,5.6286,43617463.0],["2018-12-27",5.6286,5.7017,5.5337,5.5629,45832296.0],["2018-12-28",5.5629,5.7382,5.5556,5.7309,37245785.0],["2019-01-02",5.7309,5.8258,5.5629,5.782,45337151.0],["2019-01-03",5.782,6.0959,5.6797,6.0156,62046342.0],["2019-01-04",6.0156,6.1981,5.8769,5.9864,66536371.0],["2019-01-07",5.9864,6.0375,5.7747,5.9645,46961353.0],["2019-01-08",5.9645,5.964466094970703,5.6578,5.7017,55614033.0],["2019-01-09",5.7017,5.7893,5.6505,5.782,40098223.0],["2019-01-10",5.782,5.9572,5.7236,5.8988,47351352.0],["2019-01-11",5.8988,5.9134,5.7455,5.8331,31585567.0],["2019-01-14",5.8331,5.8842,5.7601,5.7966,23260043.0],["2019-01-15",5.7966,5.8039,5.709,5.7528,24903815.0],["2019-01-16",5.7528,5.7528,5.5775,5.687,32809822.0],["2019-01-17",5.687,5.7382,5.6651,5.7309,21016456.0],["2019-01-18",5.7309,5.730852127075195,5.6286,5.6651,23697655.0],["2019-01-21",5.6651,5.6724,5.4972,5.6578,27223383.0],["2019-01-22",5.6578,5.7382,5.5483,5.687,29680558.0],["2019-01-23",5.687,5.7382,5.6505,5.6651,19088440.0],["2019-01-24",5.6651,5.687,5.5848,5.6067,17960350.0],["2019-01-25",5.6067,5.6505,5.5775,5.6359,14968957.0],["2019-01-28",5.6359,5.8696,5.6359453201293945,5.8258,39426857.0],["2019-01-29",5.8258,5.9353,5.687,5.8185,38345819.0],["2019-01-30",5.8185,5.9207,5.7747,5.8696,23513458.0],["2019-01-31",5.8696,5.8988,5.5483,5.5483,34456778.0],["2019-02-01",5.5483,5.6797,5.548340320587158,5.6724,21028321.0],["2019-02-11",5.6724,5.6943,5.5921,5.687,22440064.0],["2019-02-12",5.687,5.8477,5.614,5.8477,30472612.0],["2019-02-13",5.8477,5.9791,5.782,5.9572,38864280.0],["2019-02-14",5.9572,5.95716667175293,5.855,5.8988,24942862.0],["2019-02-15",5.8988,6.0083,5.898762226104736,5.9572,31549105.0],["2019-02-18",5.9572,6.074,5.95716667175293,6.0448,30368037.0],["2019-02-19",6.0448,6.1981,6.0083,6.0667,46454313.0],["2019-02-20",6.0667,6.2784,6.0521,6.0594,48482471.0],["2019-02-21",6.0594,6.2711,5.9572,6.1762,50765773.0],["2019-02-22",6.1762,6.1761794090271,5.9572,6.0813,35959879.0],["2019-02-25",6.0813,6.3368,6.0302,6.3003,47374017.0],["2019-02-26",6.3003,6.4244,6.2127,6.22,49093155.0],["2019-02-27",6.22,6.3222,6.0813,6.1543,45019019.0],["2019-02-28",6.1543,6.1762,5.9937,6.1178,34164720.0],["2019-03-01",6.1178,6.147,6.0375,6.0886,24859642.0],["2019-03-04",6.0886,6.2273,5.9718,6.2127,49629892.0],["2019-03-05",6.2127,6.212681770324707,6.0813,6.1397,40861691.0],["2019-03-06",6.1397,6.4025,6.1105,6.4025,74159553.0],["2019-03-07",6.4025,6.512,6.2784,6.3952,61704531.0],["2019-03-08",6.3952,6.3952,6.1105,6.1616,53327769.0],["2019-03-11",6.1616,6.1981,6.0667,6.1835,34638636.0],["2019-03-12",6.1835,6.2711,6.1032,6.22,41969839.0],["2019-03-13",6.22,6.3149,6.1178,6.147,39218774.0],["2019-03-14",6.147,6.146977424621582,5.8842,5.9353,35422943.0],["2019-03-15",5.9353,5.9572,5.8842,5.9499,25598946.0],["2019-03-18",5.9499,6.0302,5.9061,6.0302,29036753.0],["2019-03-19",6.0302,6.1105,5.9937,6.0448,26438357.0],["2019-03-20",6.0448,6.0448,5.928,5.9864,22576041.0],["2019-03-21",5.9864,6.2711,5.986367702484131,6.1908,54304946.0],["2019-03-22",6.1908,6.1981,6.0886,6.1762,29757280.0],["2019-03-25",6.1762,6.4828,6.1761794090271,6.3733,68063438.0],["2019-03-26",6.3733,6.658,6.373291969299316,6.4317,93862735.0],["2019-03-27",6.4317,6.5631,6.3368,6.4171,50463388.0],["2019-03-28",6.4171,6.4244,6.22,6.3003,39078742.0],["2019-03-29",6.3003,6.300287246704102,6.001,6.2127,57067992.0],["2019-04-01",6.2127,6.366,6.1178,6.3222,50019444.0],["2019-04-02",6.3222,6.4901,6.2638,6.4463,49936526.0],["2019-04-03",6.4463,6.4901,6.366,6.4463,33556705.0],["2019-04-04",6.4463,6.5923,6.3806,6.5193,49305794.0],["2019-04-08",6.5193,6.6215,6.366,6.4536,48575033.0],["2019-04-09",6.4536,6.4828,6.3222,6.3806,31768958.0],["2019-04-10",6.3806,6.5923,6.3368,6.5412,53931100.0],["2019-04-11",6.5412,6.541201114654541,6.2784,6.3003,45556485.0],["2019-04-12",6.3003,6.300287246704102,6.1032,6.1543,36011836.0],["2019-04-15",6.1543,6.2346,6.1251,6.1397,31193002.0],["2019-04-16",6.1397,6.2054,6.074,6.2054,27618211.0],["2019-04-17",6.2054,6.205381393432617,6.1032,6.1981,30700871.0],["2019-04-18",6.1981,6.198081016540527,6.0886,6.1178,23994633.0],["2019-04-19",6.1178,6.1543,6.0813,6.147,17348528.0],["2019-04-22",6.147,6.2419,6.1178,6.1835,31015701.0],["2019-04-23",6.1835,6.183480739593506,5.9207,5.9572,36909658.0],["2019-04-24",5.9572,5.9572,5.855,5.9499,22624691.0],["2019-04-25",5.9499,5.9791,5.8477,5.855,24031883.0],["2019-04-26",5.855,5.9207,5.8258,5.8696,20203222.0],["2019-05-06",5.8696,5.9061,5.4096,5.5483,46632162.0],["2019-05-07",5.5483,5.5921,5.3658,5.4899,26768775.0],["2019-05-08",5.4899,5.8258,5.4899,5.8112,42800089.0],["2019-05-09",5.8112,5.8185,5.6432,5.709,31917042.0],["2019-05-10",5.709,5.8842,5.6505,5.8112,37272509.0],["2019-05-13",5.8112,5.8623,5.7455,5.7747,26960895.0],["2019-05-14",5.7747,5.9718,5.774654865264893,5.9207,47314122.0],["2019-05-15",5.9207,5.920663833618164,5.7747,5.8477,29529953.0],["2019-05-16",5.8477,5.9864,5.7966,5.9499,36075566.0],["2019-05-17",5.9499,5.949864864349365,5.6578,5.7382,29419783.0],["2019-05-20",5.7382,5.738151550292969,5.4607,5.5483,24988797.0],["2019-05-21",5.5483,5.709,5.4972,5.6359,28346259.0],["2019-05-22",5.6359,5.6578,5.5629,5.5994,24140616.0],["2019-05-23",5.5994,5.5994439125061035,5.4388,5.468,20322012.0],["2019-05-24",5.468,5.5629,5.468036651611328,5.4899,17163949.0],["2019-05-27",5.4899,5.5775,5.4607,5.5702,17471285.0],["2019-05-28",5.5702,5.6067,5.5264,5.5629,17504509.0],["2019-05-29",5.5629,5.7309,5.5045,5.7309,32417240.0],["2019-05-30",5.7309,5.9061,5.6432,5.8258,43807604.0],["2019-05-31",5.8258,6.0229,5.8112,5.9937,60344935.0],["2019-06-03",5.9937,6.2711,5.993668079376221,6.0521,74025818.0],["2019-06-04",6.0521,6.2638,6.0156,6.0521,50669875.0],["2019-06-05",6.0521,6.3368,5.9718,6.3003,65046618.0],["2019-06-06",6.3003,6.3514,6.1543,6.1835,45782167.0],["2019-06-10",6.1835,6.3003,6.0813,6.2054,41963766.0],["2019-06-11",6.2054,6.3368,6.0302,6.2711,49177589.0],["2019-06-12",6.2711,6.804,6.2710862159729,6.7602,108888596.0],["2019-06-13",6.7602,6.804,6.5923,6.6799,77953214.0],["2019-06-14",6.6799,6.8843,6.6653,6.8113,85153905.0],["2019-06-17",6.8113,6.811318874359131,6.512,6.5558,54978049.0],["2019-06-18",6.5558,6.7098,6.4605,6.6805,49939760.0],["2019-06-19",6.6805,6.6804656982421875,6.4458,6.5191,56798937.0],["2019-06-20",6.5191,6.8125,6.519136905670166,6.6951,79218127.0],["2019-06-21",6.6951,7.3624,6.695131778717041,7.1205,143409623.0],["2019-06-24",7.1205,7.4798,7.120451927185059,7.3258,98680019.0],["2019-06-25",7.3258,8.0591,7.325779914855957,8.0224,135549007.0],["2019-06-26",8.0224,8.022425651550293,7.3258,7.5458,117836178.0],["2019-06-27",7.5458,7.545773029327393,7.3478,7.4138,87911790.0],["2019-06-28",7.4138,7.7218,7.3844,7.3844,85258595.0],["2019-07-01",7.3844,7.384444236755371,6.9078,7.0985,85492564.0],["2019-07-02",7.0985,7.2451,7.0251,7.1645,63056646.0],["2019-07-03",7.1645,7.4871,7.164451599121094,7.3844,80548024.0],["2019-07-04",7.3844,7.4651,7.0838,7.1425,63847828.0],["2019-07-05",7.1425,7.3038,7.0911,7.2891,43821445.0],["2019-07-08",7.2891,7.289113521575928,6.8198,7.0325,50866119.0],["2019-07-09",7.0325,7.032454967498779,6.7685,6.9518,33876312.0],["2019-07-10",6.9518,6.9885,6.7831,6.7831,32055496.0],["2019-07-11",6.7831,7.2231,6.7831292152404785,7.1131,56711436.0],["2019-07-12",7.1131,7.113119125366211,6.8565,6.9445,34629409.0],["2019-07-15",6.9445,6.9445,6.7758,6.9371,30116691.0],["2019-07-16",6.9371,7.0178,6.8271,6.9445,27478122.0],["2019-07-17",6.9445,6.944457054138184,6.7538,6.7758,34320650.0],["2019-07-18",6.7758,6.9885,6.7611,6.7758,49839319.0],["2019-07-19",6.7758,7.1718,6.775795936584473,7.0765,72839282.0],["2019-07-22",7.0765,7.076453685760498,6.8491,6.9005,31811594.0],["2019-07-23",6.9005,6.900458812713623,6.6585,6.7978,44800691.0],["2019-07-24",6.7978,6.8858,6.7245,6.8858,31503678.0],["2019-07-25",6.8858,6.885792255401611,6.7538,6.8418,22906409.0],["2019-07-26",6.8418,6.841794013977051,6.7025,6.7685,21698432.0],["2019-07-29",6.7685,6.8565,6.7538,6.7905,19250392.0],["2019-07-30",6.7905,6.9665,6.7758,6.9445,37220484.0],["2019-07-31",6.9445,6.944457054138184,6.7318,6.8271,47477407.0],["2019-08-01",6.8271,6.827127456665039,6.3945,6.4165,63717895.0],["2019-08-02",6.4165,6.6291,6.416473865509033,6.5265,51204085.0],["2019-08-05",6.5265,7.0691,6.526469707489014,7.0545,83673824.0],["2019-08-06",7.0545,7.2964,6.8638,6.9371,89783384.0],["2019-08-07",6.9371,7.2744,6.937124729156494,7.1645,79287107.0],["2019-08-08",7.1645,7.2964,7.0618,7.1571,57418319.0],["2019-08-09",7.1571,7.2158,7.0105,7.0471,46855673.0],["2019-08-12",7.0471,7.0618,6.8785,7.0105,31328732.0],["2019-08-13",7.0105,7.4578,7.010456085205078,7.4064,79705168.0],["2019-08-14",7.4064,7.406443119049072,6.9811,7.1131,70354484.0],["2019-08-15",7.1131,7.3404,7.0911,7.1131,67210871.0],["2019-08-16",7.1131,7.2011,7.0545,7.1498,43187709.0],["2019-08-19",7.1498,7.14978551864624,6.9371,7.0691,47620301.0],["2019-08-20",7.0691,7.1205,6.9371,7.1131,55769421.0],["2019-08-21",7.1131,7.113119125366211,6.9885,6.9958,37368189.0],["2019-08-22",6.9958,6.995789051055908,6.8931,6.9005,29830270.0],["2019-08-23",6.9005,7.0031,6.8345,6.9298,35892418.0],["2019-08-26",6.9298,7.3184,6.929790496826172,7.1205,68616355.0],["2019-08-27",7.1205,7.2451,7.0031,7.2231,53399343.0],["2019-08-28",7.2231,7.3698,7.1498,7.2231,61534499.0],["2019-08-29",7.2231,7.5384,7.1571,7.5018,87307980.0],["2019-08-30",7.5018,7.5311,7.2524,7.3331,71152929.0],["2019-09-02",7.3331,7.3331122398376465,7.1865,7.2891,49462420.0],["2019-09-03",7.2891,7.3038,7.1718,7.2671,40543168.0],["2019-09-04",7.2671,7.4284,7.267114639282227,7.2891,72540395.0],["2019-09-05",7.2891,7.3478,7.2158,7.3331,58869860.0],["2019-09-06",7.3331,7.3331122398376465,7.0471,7.0545,64069669.0],["2019-09-09",7.0545,7.113119125366211,6.9958,7.1131,33709513.0],["2019-09-10",7.1131,7.113119125366211,6.9811,7.0545,32271369.0],["2019-09-11",7.0545,7.0985,7.0325,7.0618,30364362.0],["2019-09-12",7.0618,7.0617876052856445,6.9445,6.9738,32059566.0],["2019-09-16",6.9738,7.0838,6.9665,7.0691,36229723.0],["2019-09-17",7.0691,7.06912088394165,6.8051,6.8271,37694126.0],["2019-09-18",6.8271,6.8565,6.775795936584473,6.7758,21315544.0],["2019-09-19",6.7758,6.8125,6.6731,6.7905,22424234.0],["2019-09-20",6.7905,6.9005,6.7685,6.9005,23491832.0],["2019-09-23",6.9005,6.9591,6.8125,6.8418,23468243.0],["2019-09-24",6.8418,6.8858,6.8198,6.8638,17543618.0],["2019-09-25",6.8638,6.9225,6.7318,6.7465,22414706.0],["2019-09-26",6.7465,6.746463775634766,6.3871,6.4018,36620738.0],["2019-09-27",6.4018,6.4018073081970215,6.2698,6.2845,19505423.0],["2019-09-30",6.2845,6.3358,6.2551,6.2551,11296723.0],["2019-10-08",6.2551,6.2918,6.2331,6.2625,12453034.0],["2019-10-09",6.2625,6.4898,6.262478351593018,6.4678,26483137.0],["2019-10-10",6.4678,6.5045,6.3945,6.4678,16224855.0],["2019-10-11",6.4678,6.4678053855896,6.3651,6.4605,15225843.0],["2019-10-14",6.4605,6.460472583770752,6.3211,6.4165,20122937.0],["2019-10-15",6.4165,6.4605,6.3431,6.3505,14006259.0],["2019-10-16",6.3505,6.350476264953613,6.2405,6.2698,15900752.0],["2019-10-17",6.2698,6.32114315032959,6.2478,6.3211,10663880.0],["2019-10-18",6.3211,6.32114315032959,6.1378,6.1671,16284073.0],["2019-10-21",6.1671,6.167147159576416,6.0498,6.1525,14315888.0],["2019-10-22",6.1525,6.152481555938721,6.0645,6.1085,9441798.0],["2019-10-23",6.1085,6.2258,6.0938,6.1818,15792814.0],["2019-10-24",6.1818,6.181813716888428,6.0572,6.0645,15206683.0],["2019-10-25",6.0645,6.1158,5.7932,5.9325,42263890.0],["2019-10-28",5.9325,5.9325,5.8518,5.9325,34354518.0],["2019-10-29",5.9325,5.932487487792969,5.8372,5.8592,23142769.0],["2019-10-30",5.8592,5.859156608581543,5.6392,5.6758,29682806.0],["2019-10-31",5.6758,5.7198,5.5438,5.5585,23822020.0],["2019-11-01",5.5585,5.6685,5.558499336242676,5.6172,19132074.0],["2019-11-04",5.6172,5.6612,5.6025,5.6392,12466034.0],["2019-11-05",5.6392,5.653830051422119,5.5292,5.6538,18981872.0],["2019-11-06",5.6538,5.653830051422119,5.5365,5.5658,16198163.0],["2019-11-07",5.5658,5.5952,5.4925,5.5218,14578599.0],["2019-11-08",5.5218,5.5218329429626465,5.4045,5.4558,18547295.0],["2019-11-11",5.4558,5.455835342407227,5.2285,5.2432,22663423.0],["2019-11-12",5.2432,5.2578,5.0892,5.1405,20672142.0],["2019-11-13",5.1405,5.4192,5.1405110359191895,5.3532,36119713.0],["2019-11-14",5.3532,5.353172302246094,5.2578,5.3238,16059777.0],["2019-11-15",5.3238,5.3458,5.1625,5.1845,18984811.0],["2019-11-18",5.1845,5.2285,5.1112,5.2212,11351936.0],["2019-11-19",5.2212,5.3165,5.221176624298096,5.3092,17116607.0],["2019-11-20",5.3092,5.4632,5.2872,5.4192,31117271.0],["2019-11-21",5.4192,5.419169902801514,5.3165,5.3458,18356293.0],["2019-11-22",5.3458,5.4338,5.2798,5.3605,22776279.0],["2019-11-25",5.3605,5.360504627227783,5.2652,5.2945,16730992.0],["2019-11-26",5.2945,5.4265,5.2505,5.4045,27298441.0],["2019-11-27",5.4045,5.40450382232666,5.3165,5.3532,16838198.0],["2019-11-28",5.3532,5.3752,5.3092,5.3238,14663363.0],["2019-11-29",5.3238,5.3238396644592285,5.2212,5.2578,17594673.0],["2019-12-02",5.2578,5.2725,5.2285,5.2505,8600554.0],["2019-12-03",5.2505,5.3458,5.250507831573486,5.2945,12674587.0],["2019-12-04",5.2945,5.5512,5.29450798034668,5.5072,52982906.0],["2019-12-05",5.5072,5.507167339324951,5.3898,5.4338,30474544.0],["2019-12-06",5.4338,5.4778,5.3972,5.4485,24350831.0],["2019-12-09",5.4485,5.448502063751221,5.3458,5.4118,18351463.0],["2019-12-10",5.4118,5.4632,5.3972,5.4485,18249354.0],["2019-12-11",5.4485,5.5292,5.4192,5.5145,27226400.0],["2019-12-12",5.5145,5.5585,5.4705,5.4778,23545549.0],["2019-12-13",5.4778,5.477834701538086,5.3825,5.4338,27110272.0],["2019-12-16",5.4338,5.4632,5.3898,5.4632,20324184.0],["2019-12-17",5.4632,5.5732,5.4192,5.5658,35978416.0],["2019-12-18",5.5658,5.6685,5.5145,5.6538,37533873.0],["2019-12-19",5.6538,5.6758,5.5952,5.6245,26864702.0],["2019-12-20",5.6245,5.6832,5.5952,5.6025,25909954.0],["2019-12-23",5.6025,5.6245,5.4852,5.5292,24516683.0],["2019-12-24",5.5292,5.6025,5.5218,5.5878,19072526.0],["2019-12-25",5.5878,5.7125,5.587831974029541,5.6098,27143418.0],["2019-12-26",5.6098,5.6758,5.5732,5.6392,26082375.0],["2019-12-27",5.6392,5.8225,5.639163494110107,5.7052,47701600.0],["2019-12-30",5.7052,5.7638,5.6245,5.7198,30125890.0],["2019-12-31",5.7198,5.8225,5.7125,5.7858,33303433.0],["2020-01-02",5.7858,5.8225,5.7345,5.8078,30067620.0],["2020-01-03",5.8078,6.0132,5.807825088500977,5.9838,57334715.0],["2020-01-06",5.9838,6.5045,5.98382043838501,6.4605,108924692.0],["2020-01-07",6.4605,6.460472583770752,6.1671,6.2551,66112619.0],["2020-01-08",6.2551,6.8051,6.25514554977417,6.7758,141530519.0],["2020-01-09",6.7758,6.775795936584473,6.1891,6.2478,94902678.0],["2020-01-10",6.2478,6.247812271118164,6.1012,6.1598,43878842.0],["2020-01-13",6.1598,6.159814357757568,6.0498,6.1085,27665306.0],["2020-01-14",6.1085,6.1525,5.9912,6.1085,29182770.0],["2020-01-15",6.1085,6.108482837677002,6.0132,6.0572,23699921.0],["2020-01-16",6.0572,6.0938,5.9325,5.9472,26605586.0],["2020-01-17",5.9472,6.0058,5.9032,5.9765,21967305.0],["2020-01-20",5.9765,5.9765,5.8958,5.9472,18653008.0],["2020-01-21",5.9472,6.0425,5.9325,5.9545,24667284.0],["2020-01-22",5.9545,5.954486846923828,5.6832,5.7418,30489807.0],["2020-01-23",5.7418,5.8005,5.5585,5.6098,25339133.0],["2020-02-03",5.6098,5.609830856323242,5.0525,5.1332,53557107.0],["2020-02-04",5.1332,5.2578,5.1185,5.2212,30494067.0],["2020-02-05",5.2212,5.4558,5.1258,5.3825,41027850.0],["2020-02-06",5.3825,5.4265,5.2872,5.3972,31199018.0],["2020-02-07",5.3972,5.5365,5.3678,5.4412,33595530.0],["2020-02-10",5.4412,5.6978,5.4045,5.5878,38016394.0],["2020-02-11",5.5878,5.6318,5.4705,5.5072,30398703.0],["2020-02-12",5.5072,5.5658,5.4632,5.5512,23913809.0],["2020-02-13",5.5512,5.8298,5.5218,5.7932,58396959.0],["2020-02-14",5.7932,5.8152,5.6978,5.7198,36689309.0],["2020-02-17",5.7198,5.8665,5.7125,5.8445,35065599.0],["2020-02-18",5.8445,6.0132,5.844491004943848,5.9765,45588043.0],["2020-02-19",5.9765,6.1965,5.9764862060546875,6.0718,63895952.0],["2020-02-20",6.0718,6.0938,5.9765,6.0352,45898299.0],["2020-02-21",6.0352,6.3725,6.035151958465576,6.3211,77023511.0],["2020-02-24",6.3211,6.6731,6.32114315032959,6.4605,81304979.0],["2020-02-25",6.4605,6.5851,6.2185,6.2918,97797664.0],["2020-02-26",6.2918,6.291810989379883,5.9838,6.0425,68327196.0],["2020-02-27",6.0425,6.1231,5.9838,6.0865,46615393.0],["2020-02-28",6.0865,6.086483478546143,5.6172,5.6392,62285429.0],["2020-03-02",5.6392,5.7418,5.5072,5.7345,42427511.0],["2020-03-03",5.7345,5.8518,5.7125,5.7785,42700507.0],["2020-03-04",5.7785,5.9985,5.7784929275512695,5.9032,49956803.0],["2020-03-05",5.9032,5.9472,5.8372,5.9398,37188132.0],["2020-03-06",5.9398,6.1085,5.939821243286133,6.0498,55020316.0],["2020-03-09",6.0498,6.1818,5.7932,5.8152,59027190.0],["2020-03-10",5.8152,5.815158367156982,5.5952,5.8005,43341218.0],["2020-03-11",5.8005,5.8958,5.7198,5.8372,32511710.0],["2020-03-12",5.8372,5.837157249450684,5.5878,5.6538,29305273.0],["2020-03-13",5.6538,5.653830051422119,5.1552,5.4265,41641165.0],["2020-03-16",5.4265,5.5218,5.2872,5.3238,31935614.0],["2020-03-17",5.3238,5.3898,5.0818,5.2065,31891464.0],["2020-03-18",5.2065,5.3165,5.1258,5.1258,22126718.0],["2020-03-19",5.1258,5.1258463859558105,4.9499,5.0892,25627352.0],["2020-03-20",5.0892,5.2872,5.0598,5.2725,33869156.0],["2020-03-23",5.2725,5.3092,5.0892,5.1552,27890996.0],["2020-03-24",5.1552,5.6685,5.155178546905518,5.6685,92930020.0],["2020-03-25",5.6685,6.1598,5.668496131896973,5.8298,89322994.0],["2020-03-26",5.8298,6.0645,5.7052,6.0058,71372121.0],["2020-03-27",6.0058,6.1525,5.8958,6.0058,70103595.0],["2020-03-30",6.0058,6.0278,5.7565,5.8078,46982122.0],["2020-03-31",5.8078,5.8958,5.6758,5.7638,32730973.0],["2020-04-01",5.7638,5.8298,5.4705,5.8152,54896090.0],["2020-04-02",5.8152,5.815158367156982,5.5585,5.6392,36861329.0],["2020-04-03",5.6392,5.8152,5.6172,5.6612,44929930.0],["2020-04-07",5.6612,6.1965,5.661162376403809,6.1378,106264804.0],["2020-04-08",6.1378,6.1891,5.9985,6.0938,60170015.0],["2020-04-09",6.0938,6.1378,6.0278,6.1085,35985647.0],["2020-04-10",6.1085,6.3871,6.1011,6.1451,67070607.0],["2020-04-13",6.1451,6.4238,6.1231,6.3798,57569469.0],["2020-04-14",6.3798,6.6365,6.3725,6.4385,79019931.0],["2020-04-15",6.4385,6.5045,6.3065,6.3138,55260514.0],["2020-04-16",6.3138,6.3871,6.2405,6.3798,36586265.0],["2020-04-17",6.3798,6.379807949066162,6.0572,6.1158,57355038.0],["2020-04-20",6.1158,6.115815162658691,5.9178,6.0278,30827566.0],["2020-04-21",6.0278,6.1012,5.8738,5.9472,40129328.0],["2020-04-22",5.9472,5.9618,5.8885,5.9105,30070079.0],["2020-04-23",5.9105,6.1085,5.910489082336426,6.0938,53333234.0],["2020-04-24",6.0938,6.1818,5.9618,5.9985,41859391.0],["2020-04-27",5.9985,5.998485565185547,5.8372,5.8738,32447799.0],["2020-04-28",5.8738,5.873823165893555,5.5145,5.5732,43474070.0],["2020-04-29",5.5732,5.6318,5.5218,5.5438,21657658.0],["2020-04-30",5.5438,5.5805,5.4998,5.5805,29125896.0],["2020-05-06",5.5805,5.6025,5.5145,5.5952,20489085.0],["2020-05-07",5.5952,5.6758,5.5218,5.6025,26204360.0],["2020-05-08",5.6025,5.7565,5.6024980545043945,5.7125,31913492.0],["2020-05-11",5.7125,5.7125,5.5805,5.6392,19802372.0],["2020-05-12",5.6392,5.6392,5.5292,5.6172,18031868.0],["2020-05-13",5.6172,5.6538,5.6025,5.6318,11857573.0],["2020-05-14",5.6318,5.6978,5.5878,5.6685,20696627.0],["2020-05-15",5.6685,5.8005,5.668496131896973,5.7712,29027089.0],["2020-05-18",5.7712,6.1891,5.771159648895264,6.0792,63151991.0],["2020-05-19",6.0792,6.079150199890137,5.8592,5.8958,38457770.0],["2020-05-20",5.8958,6.0572,5.895822525024414,5.9618,33512148.0],["2020-05-21",5.9618,5.96182107925415,5.7565,5.7712,27756215.0],["2020-05-22",5.7712,5.771159648895264,5.6245,5.7052,23253595.0],["2020-05-25",5.7052,5.705161094665527,5.6172,5.6612,11097794.0],["2020-05-26",5.6612,5.8078,5.661162376403809,5.7492,15989378.0],["2020-05-27",5.7492,5.749160289764404,5.5952,5.6392,20183915.0],["2020-05-28",5.6392,5.8152,5.639163494110107,5.7932,25619061.0],["2020-05-29",5.7932,5.8298,5.7345,5.7932,23174317.0],["2020-06-01",5.7932,5.9398,5.7858,5.8958,27278720.0],["2020-06-02",5.8958,5.9252,5.8372,5.8738,21108766.0],["2020-06-03",5.8738,5.873823165893555,5.7712,5.7932,25655821.0],["2020-06-04",5.7932,5.793159008026123,5.6685,5.6978,24353539.0],["2020-06-05",5.6978,5.7345,5.6612,5.6905,14133632.0],["2020-06-08",5.6905,5.7345,5.6098,5.7345,20595916.0],["2020-06-09",5.7345,5.734493732452393,5.6538,5.6685,15897635.0],["2020-06-10",5.6685,5.7418,5.668496131896973,5.7125,16324685.0],["2020-06-11",5.7125,5.7785,5.6758,5.7272,22100807.0],["2020-06-12",5.7272,5.727161407470703,5.5952,5.6465,16258266.0],["2020-06-15",5.6465,5.6612,5.5292,5.5512,19418349.0],["2020-06-16",5.5512,5.6172,5.55116605758667,5.5952,12586034.0],["2020-06-17",5.5952,5.6612,5.5585,5.6538,16793117.0],["2020-06-18",5.6538,5.653830051422119,5.5878,5.6098,11661715.0],["2020-06-19",5.6098,5.6465,5.5805,5.6245,15522377.0],["2020-06-22",5.6245,5.7785,5.624496936798096,5.6978,28676445.0],["2020-06-23",5.6978,5.7638,5.6318,5.6318,18975691.0],["2020-06-24",5.6318,5.8159,5.631830215454102,5.7202,24731922.0],["2020-06-29",5.7202,5.8453,5.7054,5.8232,31009310.0],["2020-06-30",5.8232,5.823239326477051,5.7275,5.8012,21181869.0],["2020-07-01",5.8012,5.9042,5.801153659820557,5.86,30209094.0],["2020-07-02",5.86,5.860047817230225,5.7496,5.8232,33956113.0],["2020-07-03",5.8232,5.9116,5.7938,5.8895,31934423.0],["2020-07-06",5.8895,6.1324,5.8674,6.1104,52481239.0],["2020-07-07",6.1104,6.3312,6.110352039337158,6.1913,56606366.0],["2020-07-08",6.1913,6.3901,6.191332817077637,6.3386,51109602.0],["2020-07-09",6.3386,6.7582,6.338569164276123,6.6625,82895599.0],["2020-07-10",6.6625,6.662492275238037,6.2723,6.2797,68647263.0],["2020-07-13",6.2797,6.5005,6.279675006866455,6.4711,46461698.0],["2020-07-14",6.4711,6.471083641052246,6.2355,6.368,47706161.0],["2020-07-15",6.368,6.4711,6.2355,6.2797,31715589.0],["2020-07-16",6.2797,6.3312,5.9778,6.0146,40035689.0],["2020-07-17",6.0146,6.0367,5.9042,5.9558,33079290.0],["2020-07-20",5.9558,6.2281,5.955751895904541,6.2134,36308825.0],["2020-07-21",6.2134,6.4048,6.213418483734131,6.3901,46381091.0],["2020-07-22",6.3901,6.7656,6.390102863311768,6.5521,79867095.0],["2020-07-23",6.5521,6.8097,6.552063465118408,6.6478,82780224.0],["2020-07-24",6.6478,7.2809,6.647768020629883,6.8833,126294957.0],["2020-07-27",6.8833,7.5312,6.88334846496582,7.3987,145917969.0],["2020-07-28",7.3987,7.7226,6.9202,7.06,142646923.0],["2020-07-29",7.06,7.1189,6.9422,7.0968,67333009.0],["2020-07-30",7.0968,7.141,6.8833,6.8981,56268187.0],["2020-07-31",6.8981,7.2367,6.898072242736816,7.1778,68340433.0],["2020-08-03",7.1778,7.1925,6.9643,7.1116,57494265.0],["2020-08-04",7.1116,7.2514,6.9791,7.0011,47937618.0],["2020-08-05",7.0011,7.3103,7.001138210296631,7.2662,63890148.0],["2020-08-06",7.2662,7.649,7.1999,7.487,88920954.0],["2020-08-07",7.487,7.6416,7.06,7.1337,77268776.0],["2020-08-10",7.1337,7.133652210235596,6.8171,6.9054,43451532.0],["2020-08-11",6.9054,6.9275,6.6257,6.6551,46967025.0],["2020-08-12",6.6551,6.655130386352539,6.1913,6.4122,55978484.0],["2020-08-13",6.4122,6.5079,6.368,6.4858,26613479.0],["2020-08-14",6.4858,6.5889,6.4343,6.5153,21368885.0],["2020-08-17",6.5153,6.714,6.4416,6.7067,27687034.0],["2020-08-18",6.7067,6.9864,6.706663608551025,6.957,44591006.0],["2020-08-19",6.957,6.956966876983643,6.6919,6.7067,32921692.0],["2020-08-20",6.7067,6.706663608551025,6.4269,6.5962,21741428.0],["2020-08-21",6.5962,6.6772,6.5668,6.611,13354065.0],["2020-08-24",6.611,6.8097,6.5226,6.7876,22540170.0],["2020-08-25",6.7876,7.0232,6.7582,6.8097,44647288.0],["2020-08-26",6.8097,7.1631,6.7582,6.9864,61334397.0],["2020-08-27",6.9864,7.1778,6.8981,7.0232,39662519.0],["2020-08-28",7.0232,7.0453,6.7876,7.0159,32077640.0],["2020-08-31",7.0159,7.2514,6.9938,7.0232,44472723.0],["2020-09-01",7.0232,7.2956,7.0159,7.2441,48334804.0],["2020-09-02",7.2441,7.244080066680908,6.957,7.0085,39215527.0],["2020-09-03",7.0085,7.0085,6.8392,6.876,27564170.0],["2020-09-04",6.876,6.9643,6.7876,6.8907,20816426.0],["2020-09-07",6.8907,7.0159,6.7214,6.7508,31004008.0],["2020-09-08",6.7508,6.8171,6.5741,6.7582,27314309.0],["2020-09-09",6.7582,6.8097,6.5815,6.6478,20038508.0],["2020-09-10",6.6478,6.7729,6.5889,6.6183,24337786.0],["2020-09-11",6.6183,6.6772,6.5079,6.6478,17672471.0],["2020-09-14",6.6478,6.8097,6.611,6.7361,21670313.0],["2020-09-15",6.7361,6.9496,6.714,6.8981,25572641.0],["2020-09-16",6.8981,6.898072242736816,6.7361,6.7656,19208833.0],["2020-09-17",6.7656,6.765558242797852,6.5079,6.633,22725014.0],["2020-09-18",6.633,6.7803,6.6183,6.7508,19879598.0],["2020-09-21",6.7508,6.8833,6.6993,6.7876,20795918.0],["2020-09-22",6.7876,6.787643909454346,6.4269,6.449,39883569.0],["2020-09-23",6.449,6.4637,6.3091,6.3533,21843614.0],["2020-09-24",6.3533,6.353293418884277,6.184,6.2061,21077319.0],["2020-09-25",6.2061,6.2944,6.206056118011475,6.265,15709535.0],["2020-09-28",6.265,6.4196,6.184,6.3607,20436600.0],["2020-09-29",6.3607,6.4343,6.2797,6.3386,17574515.0],["2020-09-30",6.3386,6.3827,6.2208,6.287,13584966.0],["2020-10-09",6.287,6.3975,6.287036418914795,6.3607,19286941.0],["2020-10-12",6.3607,6.5373,6.360655784606934,6.5153,25290518.0],["2020-10-13",6.5153,6.6699,6.4196,6.6036,23909056.0],["2020-10-14",6.6036,6.603597640991211,6.4564,6.5005,19960798.0],["2020-10-15",6.5005,6.53,6.4637,6.4858,10002552.0],["2020-10-16",6.4858,6.5668,6.4122,6.4711,12944568.0],["2020-10-19",6.4711,6.53,6.4048,6.5153,17943936.0],["2020-10-20",6.5153,6.515254974365234,6.3091,6.3901,20145881.0],["2020-10-21",6.3901,6.53,6.390102863311768,6.5079,24566657.0],["2020-10-22",6.5079,6.507894039154053,6.3533,6.449,14989791.0],["2020-10-23",6.449,6.449,6.3754,6.4196,11037500.0],["2020-10-26",6.4196,6.41955041885376,6.3018,6.368,9998292.0],["2020-10-27",6.368,6.4932,6.3386,6.4564,20074308.0],["2020-10-28",6.4564,6.4711,6.3607,6.4564,15529571.0],["2020-10-29",6.4564,6.456359386444092,6.1913,6.2723,22291986.0],["2020-10-30",6.2723,6.2797,6.0735,6.1177,17849741.0],["2020-11-02",6.1177,6.2723,6.0515,6.2281,18208638.0],["2020-11-03",6.2281,6.5741,6.228142261505127,6.5079,32402947.0],["2020-11-04",6.5079,6.5741,6.4564,6.5373,21557653.0],["2020-11-05",6.5373,6.5889,6.4711,6.5815,22380211.0],["2020-11-06",6.5815,6.7508,6.5594,6.5962,40124825.0],["2020-11-09",6.5962,6.6772,6.5521,6.611,30344732.0],["2020-11-10",6.611,6.610959053039551,6.265,6.3901,30748247.0],["2020-11-11",6.3901,6.4196,6.3091,6.3386,18231950.0],["2020-11-12",6.3386,6.3533,6.2429,6.2944,13748216.0],["2020-11-13",6.2944,6.368,6.265,6.3238,14599859.0],["2020-11-16",6.3238,6.5889,6.323846340179443,6.5079,30374488.0],["2020-11-17",6.5079,6.5741,6.449,6.4784,20683018.0],["2020-11-18",6.4784,6.5962,6.4637,6.5594,22666298.0],["2020-11-19",6.5594,6.559426784515381,6.4269,6.4784,18925712.0],["2020-11-20",6.4784,6.6846,6.449,6.6625,32378045.0],["2020-11-23",6.6625,6.876,6.5962,6.8097,41504563.0],["2020-11-24",6.8097,6.80972957611084,6.5226,6.6036,37257923.0],["2020-11-25",6.6036,6.603597640991211,6.3975,6.4048,37645449.0],["2020-11-26",6.4048,6.4416,6.3018,6.3901,25288906.0],["2020-11-27",6.3901,6.4269,6.2944,6.3754,20018937.0],["2020-11-30",6.3754,6.3754,6.2429,6.3386,28385883.0],["2020-12-01",6.3386,6.4637,6.2944,6.4269,25163762.0],["2020-12-02",6.4269,6.53,6.4269,6.449,26196472.0],["2020-12-03",6.449,6.5005,6.3386,6.368,21817317.0],["2020-12-04",6.368,6.4122,6.3238,6.3901,14427855.0],["2020-12-07",6.3901,6.390102863311768,6.2944,6.3018,15371963.0],["2020-12-08",6.3018,6.4196,6.301761150360107,6.368,18314907.0],["2020-12-09",6.368,6.3901,6.2061,6.2208,18969479.0],["2020-12-10",6.2208,6.220779895782471,6.0883,6.1177,17459054.0],["2020-12-11",6.1177,6.1766,6.0367,6.0662,17085420.0],["2020-12-14",6.0662,6.1251,5.9852,6.1104,12979148.0],["2020-12-15",6.1104,6.1472,6.0073,6.1324,11658739.0],["2020-12-16",6.1324,6.1987,6.0809,6.1472,11214624.0],["2020-12-17",6.1472,6.2355,6.0588,6.2134,20575020.0],["2020-12-18",6.2134,6.3018,6.2134,6.2355,20709692.0],["2020-12-21",6.2355,6.4122,6.235503196716309,6.3901,26157037.0],["2020-12-22",6.3901,6.3975,6.1472,6.1619,26226417.0],["2020-12-23",6.1619,6.2429,6.0956,6.1545,16695339.0],["2020-12-24",6.1545,6.1987,6.0809,6.1251,11823961.0],["2020-12-25",6.1251,6.2797,6.0883,6.2576,14730293.0],["2020-12-28",6.2576,6.4196,6.257589340209961,6.3018,26371369.0],["2020-12-29",6.3018,6.3459,6.1324,6.1472,19584810.0],["2020-12-30",6.1472,6.2429,6.1177,6.2061,16365087.0],["2020-12-31",6.2061,6.2944,6.184,6.265,18895477.0],["2021-01-04",6.265,6.4416,6.264950752258301,6.3901,33418195.0],["2021-01-05",6.3901,6.5005,6.3901,6.4637,35356384.0],["2021-01-06",6.4637,6.5005,6.3533,6.4196,21891438.0],["2021-01-07",6.4196,6.5005,6.2944,6.4784,31556096.0],["2021-01-08",6.4784,6.478444576263428,6.2723,6.3533,28080845.0],["2021-01-11",6.3533,6.353293418884277,5.8453,5.8969,51892132.0],["2021-01-12",5.8969,5.8969,5.757,5.8895,24990039.0],["2021-01-13",5.8895,5.9484,5.8159,5.838,24618539.0],["2021-01-14",5.838,5.8895,5.7275,5.757,21449142.0],["2021-01-15",5.757,5.8159,5.7202,5.7717,18246369.0],["2021-01-18",5.7717,5.7717061042785645,5.6539,5.757,16190682.0],["2021-01-19",5.757,5.8159,5.7349,5.8085,14572851.0],["2021-01-20",5.8085,5.8085150718688965,5.7349,5.8012,14123860.0],["2021-01-21",5.8012,5.9042,5.7938,5.8453,20862142.0],["2021-01-22",5.8453,5.845324516296387,5.7202,5.757,14600422.0],["2021-01-25",5.757,5.7938,5.6171,5.757,18763943.0],["2021-01-26",5.757,6.0515,5.6834,5.9263,35890154.0],["2021-01-27",5.9263,5.926305294036865,5.757,5.7643,20253221.0],["2021-01-28",5.7643,5.838,5.6981,5.7054,17198993.0],["2021-01-29",5.7054,5.7938,5.6686,5.7643,18671342.0],["2021-02-01",5.7643,5.9337,5.7643,5.8969,27832897.0],["2021-02-02",5.8969,5.896857738494873,5.7275,5.757,22455225.0],["2021-02-03",5.757,5.756982326507568,5.6171,5.6318,17814121.0],["2021-02-04",5.6318,5.631830215454102,5.3374,5.411,22979374.0],["2021-02-05",5.411,5.4331,5.3005,5.3521,16054728.0],["2021-02-08",5.3521,5.4625,5.352079391479492,5.4183,9573203.0],["2021-02-09",5.4183,5.5361,5.418335914611816,5.4993,11064420.0],["2021-02-10",5.4993,5.6318,5.4699,5.6097,13195855.0],["2021-02-18",5.6097,5.8527,5.6024,5.8012,34444150.0],["2021-02-19",5.8012,6.0367,5.801153659820557,5.9926,48501679.0],["2021-02-22",5.9926,6.5815,5.992562294006348,6.3901,83412721.0],["2021-02-23",6.3901,6.633,6.3238,6.5594,73657144.0],["2021-02-24",6.5594,6.5741,6.3459,6.4122,51070354.0],["2021-02-25",6.4122,6.6625,6.3238,6.3754,43119706.0],["2021-02-26",6.3754,6.3753790855407715,6.0662,6.1766,31290624.0],["2021-03-01",6.1766,6.4416,6.1104,6.4196,47360288.0],["2021-03-02",6.4196,6.41955041885376,6.1472,6.3018,34216180.0],["2021-03-03",6.3018,6.5889,6.301761150360107,6.5153,41589667.0],["2021-03-04",6.5153,6.7287,6.4269,6.5741,54316021.0],["2021-03-05",6.5741,6.5962,6.3533,6.4784,37022971.0],["2021-03-08",6.4784,6.633,6.3018,6.3312,31449090.0],["2021-03-09",6.3312,6.4858,6.1545,6.3459,36706204.0],["2021-03-10",6.3459,6.53,6.2797,6.3975,29760000.0],["2021-03-11",6.3975,6.6846,6.3459,6.6478,43357111.0],["2021-03-12",6.6478,6.647768020629883,6.3827,6.4269,36940248.0],["2021-03-15",6.4269,6.9202,6.426912784576416,6.7803,65975600.0],["2021-03-16",6.7803,6.8539,6.6625,6.8245,33910396.0],["2021-03-17",6.8245,6.824453353881836,6.5594,6.6993,29211312.0],["2021-03-18",6.6993,6.8833,6.633,6.6919,33091054.0],["2021-03-19",6.6919,6.691939353942871,6.5153,6.6257,22314753.0],["2021-03-22",6.6257,6.6404,6.4858,6.5815,22011817.0],["2021-03-23",6.5815,6.6183,6.1177,6.1472,52007896.0],["2021-03-24",6.1472,6.1913,5.9999,6.022,28127621.0],["2021-03-25",6.022,6.0809,5.9484,5.9631,21422586.0],["2021-03-26",5.9631,6.022,5.9263,5.9926,18213310.0],["2021-03-29",5.9926,5.992562294006348,5.86,5.9337,21807347.0],["2021-03-30",5.9337,5.9484,5.838,5.9116,18148663.0],["2021-03-31",5.9116,5.911581516265869,5.7938,5.8748,14572385.0],["2021-04-01",5.8748,5.9116,5.8453,5.8895,14539635.0],["2021-04-02",5.8895,5.9852,5.889495849609375,5.9263,15411242.0],["2021-04-06",5.9263,5.9631,5.9116,5.9189,11731567.0],["2021-04-07",5.9189,6.0146,5.9042,5.9778,17691031.0],["2021-04-08",5.9778,6.0883,5.9484,6.0073,24419445.0],["2021-04-09",6.0073,6.0956,5.9705,5.9999,19132876.0],["2021-04-12",5.9999,5.999923229217529,5.8527,5.8969,17916107.0],["2021-04-13",5.8969,5.896857738494873,5.7054,5.7423,24373222.0],["2021-04-14",5.7423,5.7938,5.742258548736572,5.7791,10774088.0],["2021-04-15",5.7791,5.8674,5.7054,5.8527,14976267.0],["2021-04-16",5.8527,5.9926,5.852686882019043,5.9484,21806036.0],["2021-04-19",5.9484,6.0367,5.941,5.9926,18673571.0],["2021-04-20",5.9926,6.0588,5.9263,5.9926,16931159.0],["2021-04-21",5.9926,6.0073,5.9484,5.9852,13013044.0],["2021-04-22",5.9852,6.0367,5.9484,5.9558,12014299.0],["2021-04-23",5.9558,5.9558,5.8674,5.9263,11440691.0],["2021-04-26",5.9263,5.9778,5.8748,5.8895,14432609.0],["2021-04-27",5.8895,5.9852,5.8085,5.8969,15929170.0],["2021-04-28",5.8969,5.896857738494873,5.7864,5.8674,10842934.0],["2021-04-29",5.8674,5.9558,5.8674,5.9263,12967601.0],["2021-04-30",5.9263,5.926305294036865,5.757,5.8012,16685298.0],["2021-05-06",5.8012,5.9558,5.801153659820557,5.941,18086060.0],["2021-05-07",5.941,6.2723,5.941028594970703,6.1472,51160686.0],["2021-05-10",6.1472,6.3827,6.147161483764648,6.3533,53072143.0],["2021-05-11",6.3533,6.353293418884277,6.0956,6.2429,29940264.0],["2021-05-12",6.2429,6.3607,6.1913,6.3165,26796922.0],["2021-05-13",6.3165,6.316484451293945,6.1398,6.2061,23054166.0],["2021-05-14",6.2061,6.2723,6.1398,6.265,21645140.0],["2021-05-17",6.265,6.5005,6.2576,6.3901,40261184.0],["2021-05-18",6.3901,6.6183,6.390102863311768,6.4269,41430916.0],["2021-05-19",6.4269,6.426912784576416,6.2576,6.3533,30022080.0],["2021-05-20",6.3533,6.353293418884277,6.1692,6.2797,27682305.0],["2021-05-21",6.2797,6.3533,6.2134,6.287,23819188.0],["2021-05-24",6.287,6.449,6.287036418914795,6.3533,24353767.0],["2021-05-25",6.3533,6.353293418884277,6.184,6.2944,28606717.0],["2021-05-26",6.2944,6.6183,6.294399261474609,6.5594,55595464.0],["2021-05-27",6.5594,6.559426784515381,6.3459,6.3827,42513136.0],["2021-05-28",6.3827,6.3827409744262695,6.2576,6.287,26231169.0],["2021-05-31",6.287,6.3901,6.287036418914795,6.3312,25543212.0],["2021-06-01",6.3312,6.3975,6.287,6.3975,24374530.0],["2021-06-02",6.3975,6.397464752197266,6.1692,6.1766,31081304.0],["2021-06-03",6.1766,6.2429,6.1324,6.1619,19079524.0],["2021-06-04",6.1619,6.1618852615356445,5.9631,6.022,26889831.0],["2021-06-07",6.022,6.0662,6.0073,6.0146,13843953.0],["2021-06-08",6.0146,6.0883,5.9926,6.0294,13745758.0],["2021-06-09",6.0294,6.0883,5.9926,6.0441,14133780.0],["2021-06-10",6.0441,6.0515,5.9926,6.0294,12853903.0],["2021-06-11",6.0294,6.1251,6.029372215270996,6.0956,20617502.0],["2021-06-15",6.0956,6.095627307891846,5.8895,5.9042,20368454.0],["2021-06-16",5.9042,5.9116,5.8527,5.8748,12672556.0],["2021-06-17",5.8748,5.874772071838379,5.7643,5.8012,14732781.0],["2021-06-18",5.8012,5.8674,5.7054,5.838,12645113.0],["2021-06-21",5.838,5.837963104248047,5.7643,5.8085,11997278.0],["2021-06-22",5.8085,5.8895,5.7791,5.86,16057670.0],["2021-06-23",5.86,5.860047817230225,5.7864,5.8453,9891458.0],["2021-06-24",5.8453,5.845324516296387,5.7423,5.7938,12938610.0],["2021-06-25",5.7938,5.8527,5.7717,5.8453,11247397.0],["2021-06-28",5.8453,5.845324516296387,5.7423,5.7717,11654792.0],["2021-06-29",5.7717,5.7791,5.7054,5.7054,11362240.0],["2021-06-30",5.7054,5.7202,5.6834,5.7054,7929106.0],["2021-07-01",5.7054,5.7717,5.7054,5.7423,10585473.0],["2021-07-02",5.7423,5.7864,5.720173358917236,5.7202,11644189.0],["2021-07-05",5.7202,5.7938,5.720173358917236,5.7938,12881174.0],["2021-07-06",5.7938,5.86,5.7717,5.8527,14312862.0],["2021-07-07",5.8527,5.852686882019043,5.7717,5.8306,11452437.0],["2021-07-08",5.8306,5.838,5.7202,5.7349,12627590.0],["2021-07-09",5.7349,5.9042,5.734896659851074,5.8453,30075583.0],["2021-07-12",5.8453,6.0073,5.8306,5.8527,26795961.0],["2021-07-13",5.8527,5.9116,5.7938,5.8821,17263490.0],["2021-07-14",5.8821,5.9116,5.7643,5.7717,20153598.0],["2021-07-15",5.7717,5.8821,5.7717,5.8748,20092260.0],["2021-07-16",5.8748,5.9999,5.8232,5.9558,29699378.0],["2021-07-19",5.9558,6.0662,5.8821,5.9705,31497510.0],["2021-07-20",5.9705,6.0073,5.9189,5.9852,17888475.0],["2021-07-21",5.9852,6.0956,5.941,6.0735,32248424.0],["2021-07-22",6.0735,6.1324,6.0294,6.0956,27480059.0],["2021-07-23",6.0956,6.3607,6.0515,6.2576,47747128.0],["2021-07-26",6.2576,6.3827,6.1545,6.3091,40800483.0],["2021-07-27",6.3091,6.4269,6.1692,6.1913,43095973.0],["2021-07-28",6.1913,6.2355,5.941,6.0073,35864392.0],["2021-07-29",6.0073,6.368,6.007286548614502,6.3018,42012478.0],["2021-07-30",6.3018,6.4343,6.2502,6.3975,43791564.0],["2021-08-02",6.3975,6.4343,6.2797,6.3607,40820412.0],["2021-08-03",6.3607,6.3607,6.1251,6.1619,34210287.0],["2021-08-04",6.1619,6.287,6.1545,6.2723,23437784.0],["2021-08-05",6.2723,6.272313594818115,6.1472,6.2134,22491129.0],["2021-08-06",6.2134,6.4343,6.184,6.4048,40865964.0],["2021-08-09",6.4048,6.404826641082764,6.1692,6.3238,31665908.0],["2021-08-10",6.3238,6.368,6.2281,6.3165,29554790.0],["2021-08-11",6.3165,6.8465,6.316484451293945,6.6404,75757500.0],["2021-08-12",6.6404,7.303,6.640407085418701,7.303,121617653.0],["2021-08-13",7.303,8.0318,7.302975177764893,8.0318,175952254.0],["2021-08-16",8.0318,8.8342,8.03179931640625,8.3189,220702254.0],["2021-08-17",8.3189,9.0036,8.2895,8.5692,196364650.0],["2021-08-18",8.5692,8.9373,8.2011,8.4882,167290376.0],["2021-08-19",8.4882,9.3349,8.488236427307129,9.3349,161963132.0],["2021-08-20",9.3349,10.2698,9.334851264953613,10.2551,244014348.0],["2021-08-23",10.2551,11.1753,10.255083084106445,10.6894,218792133.0],["2021-08-24",10.6894,10.689435958862305,10.071,10.3066,188160007.0],["2021-08-25",10.3066,10.3434,9.6514,9.9827,148268686.0],["2021-08-26",9.9827,10.4391,9.8575,9.9974,161635958.0],["2021-08-27",9.9974,10.2919,9.8575,10.1005,137522812.0],["2021-08-30",10.1005,11.0796,10.071,10.6011,151909732.0],["2021-08-31",10.6011,10.9177,10.0048,10.1447,148133957.0],["2021-09-01",10.1447,10.6674,9.8207,9.8944,123270517.0],["2021-09-02",9.8944,10.3876,9.6809,10.2109,108400559.0],["2021-09-03",10.2109,10.7925,9.9312,10.3655,126893725.0],["2021-09-06",10.3655,10.5864,9.4968,9.9312,120271296.0],["2021-09-07",9.9312,10.2404,9.8355,10.1667,79487606.0],["2021-09-08",10.1667,10.3434,9.7618,9.9164,100683362.0],["2021-09-09",9.9164,10.9103,9.7618,10.9103,130294086.0],["2021-09-10",10.9103,11.999847412109375,10.910292625427246,11.9998,136424668.0],["2021-09-13",11.9998,12.5667,11.698,12.2722,201280124.0],["2021-09-14",12.2722,12.5078,11.4551,11.7127,105348313.0],["2021-09-15",11.7127,11.7348,11.2269,11.3299,83281815.0],["2021-09-16",11.3299,11.617,10.2698,10.3582,118226856.0],["2021-09-17",10.3582,10.4539,9.8134,10.0121,86000604.0],["2021-09-22",10.0121,10.3729,9.8134,10.233,72885296.0],["2021-09-23",10.233,10.3876,9.8207,10.0342,63483091.0],["2021-09-24",10.0342,10.1152,9.3864,9.4306,89744582.0],["2021-09-27",9.4306,9.5778,8.5839,8.8711,90825001.0],["2021-09-28",8.8711,9.0625,8.687,8.8637,50292045.0],["2021-09-29",8.8637,8.9594,8.5471,8.6281,51564773.0],["2021-09-30",8.6281,8.7017,8.5177,8.5839,59335939.0],["2021-10-08",8.5839,8.8195,8.5398,8.6281,51457871.0],["2021-10-11",8.6281,8.8122,8.3999,8.7385,56278826.0],["2021-10-12",8.7385,8.738540649414062,8.1128,8.2968,72266629.0],["2021-10-13",8.2968,8.422,8.1496,8.3925,35605811.0],["2021-10-14",8.3925,9.114,8.392531394958496,8.7606,92544691.0],["2021-10-15",8.7606,8.760625839233398,8.2968,8.3042,76227570.0],["2021-10-18",8.3042,8.4514,8.2306,8.4073,50354119.0],["2021-10-19",8.4073,8.7238,8.3116,8.7017,62257915.0],["2021-10-20",8.7017,8.701729774475098,8.2453,8.4146,62548213.0],["2021-10-21",8.4146,8.7974,8.4073,8.5471,69389179.0],["2021-10-22",8.5471,8.5913,8.0907,8.1128,71799712.0],["2021-10-25",8.1128,8.2747,7.9066,8.2379,53138147.0],["2021-10-26",8.2379,8.5839,8.237932205200195,8.3852,62573698.0],["2021-10-27",8.3852,8.385169982910156,8.1201,8.2085,41516428.0],["2021-10-28",8.2085,8.2158,7.6858,7.833,55058598.0],["2021-10-29",7.833,8.0318,7.7962,7.9803,36837357.0],["2021-11-01",7.9803,8.0686,7.8257,7.9287,31004333.0],["2021-11-02",7.9287,8.0907,7.5754,7.995,81541956.0],["2021-11-03",7.995,7.994991302490234,7.406,7.6932,77322147.0],["2021-11-04",7.6932,7.7152,7.568,7.6563,37209669.0],["2021-11-05",7.6563,7.7962,7.3766,7.384,48123731.0],["2021-11-08",7.384,7.7005,7.383955001831055,7.6195,49728554.0],["2021-11-09",7.6195,7.6711,7.487,7.568,36961935.0],["2021-11-10",7.568,7.73,7.3471,7.4944,55492739.0],["2021-11-11",7.4944,7.995,7.494383335113525,7.9214,93661487.0],["2021-11-12",7.9214,7.995,7.6858,7.7668,66620975.0],["2021-11-15",7.7668,7.766772270202637,7.4723,7.5238,46827303.0],["2021-11-16",7.5238,7.5974,7.4576,7.5312,37026739.0],["2021-11-17",7.5312,7.5533,7.3619,7.5238,32817206.0],["2021-11-18",7.5238,7.6563,7.5017,7.5606,37883846.0],["2021-11-19",7.5606,7.6563,7.4576,7.6343,32598138.0],["2021-11-22",7.6343,7.7668,7.4723,7.7594,55262018.0],["2021-11-23",7.7594,7.9655,7.6416,7.8183,66597059.0],["2021-11-24",7.8183,7.8183064460754395,7.6269,7.7373,45368466.0],["2021-11-25",7.7373,7.8772,7.6711,7.752,43258897.0],["2021-11-26",7.752,8.0392,7.6563,7.9729,62145413.0],["2021-11-29",7.9729,7.972905158996582,7.6563,7.6784,61319168.0],["2021-11-30",7.6784,7.7815,7.5091,7.6711,43809361.0],["2021-12-01",7.6711,7.6710686683654785,7.5017,7.6269,33578064.0],["2021-12-02",7.6269,7.6269,7.4797,7.4944,35103481.0],["2021-12-03",7.4944,7.6048,7.4576,7.5974,27105003.0],["2021-12-06",7.5974,7.7668,7.5754,7.6195,43500999.0],["2021-12-07",7.6195,7.6932,7.4649,7.5312,33220439.0],["2021-12-08",7.5312,7.6711,7.487,7.6563,29802471.0],["2021-12-09",7.6563,7.7889,7.5901,7.7005,37552882.0],["2021-12-10",7.7005,7.7373,7.6048,7.6048,29164088.0],["2021-12-13",7.6048,7.67842960357666,7.5091,7.6784,31326168.0],["2021-12-14",7.6784,7.67842960357666,7.5238,7.5533,27976037.0],["2021-12-15",7.5533,7.5533,7.4723,7.4944,26987116.0],["2021-12-16",7.4944,7.7815,7.494383335113525,7.73,55857233.0],["2021-12-17",7.73,8.4146,7.729963779449463,8.1864,126405259.0],["2021-12-20",8.1864,8.186399459838867,7.8919,7.914,71892687.0],["2021-12-21",7.914,7.914010524749756,7.6932,7.8404,47688156.0],["2021-12-22",7.8404,7.8625,7.7447,7.8183,34337956.0],["2021-12-23",7.8183,7.8183064460754395,7.6784,7.7152,38252431.0],["2021-12-24",7.7152,7.715239524841309,7.5459,7.5754,33332326.0],["2021-12-27",7.5754,7.6343,7.5165,7.5754,19924509.0],["2021-12-28",7.5754,7.6343,7.5533,7.6269,19553558.0],["2021-12-29",7.6269,7.62689733505249,7.5312,7.5386,19715464.0],["2021-12-30",7.5386,7.5974,7.4944,7.5533,21676002.0],["2021-12-31",7.5533,7.6563,7.553277969360352,7.6269,23801259.0],["2022-01-04",7.6269,7.6858,7.5386,7.6416,25395761.0],["2022-01-05",7.6416,7.8257,7.5901,7.7815,52713233.0],["2022-01-06",7.7815,7.781496524810791,7.5827,7.6343,31194157.0],["2022-01-07",7.6343,7.634259223937988,7.5165,7.5386,30695854.0],["2022-01-10",7.5386,7.5606,7.5017,7.5386,20277914.0],["2022-01-11",7.5386,7.59744930267334,7.53855562210083,7.5974,22776768.0],["2022-01-12",7.5974,7.7005157470703125,7.5606,7.7005,34089760.0],["2022-01-13",7.7005,7.8993,7.6784,7.7741,60011417.0],["2022-01-14",7.7741,7.774134159088135,7.568,7.6048,32426773.0],["2022-01-17",7.6048,7.6932,7.5165,7.6784,26946249.0],["2022-01-18",7.6784,7.73,7.5901,7.6048,23523415.0],["2022-01-19",7.6048,7.649,7.5533,7.6416,18732643.0],["2022-01-20",7.6416,7.8698,7.641620635986328,7.7005,43153913.0],["2022-01-21",7.7005,7.7005157470703125,7.5091,7.6637,29963092.0],["2022-01-24",7.6637,7.8036,7.568,7.7226,29172599.0],["2022-01-25",7.7226,8.4956,7.722601413726807,8.4956,185586607.0],["2022-01-26",8.4956,8.9594,8.1128,8.6428,194283330.0],["2022-01-27",8.6428,8.64283561706543,7.7815,7.7889,139976103.0],["2022-01-28",7.7889,7.788857936859131,7.0674,7.5533,112031695.0],["2022-02-07",7.5533,7.6416,7.2735,7.5386,66298794.0],["2022-02-08",7.5386,7.8625,7.4797,7.7447,58997858.0],["2022-02-09",7.7447,8.0686,7.6711,8.0171,70560596.0],["2022-02-10",8.0171,8.157,7.9214,8.0392,66511425.0],["2022-02-11",8.0392,8.1128,7.8846,7.9803,53006977.0],["2022-02-14",7.9803,8.687,7.98026704788208,8.2453,116584322.0],["2022-02-15",8.2453,8.5987,8.1938,8.5103,100907661.0],["2022-02-16",8.5103,8.510321617126465,7.8257,8.0981,84116935.0],["2022-02-17",8.0981,8.9079,8.0244,8.9079,169261461.0],["2022-02-18",8.9079,9.1361,8.6428,8.8784,163186506.0],["2022-02-21",8.8784,8.9594,8.7017,8.7385,90444736.0],["2022-02-22",8.7385,9.5336,8.738540649414062,9.1803,183776559.0],["2022-02-23",9.1803,9.180251121520996,8.7312,8.7533,121402144.0],["2022-02-24",8.7533,9.629325866699219,8.753263473510742,9.6293,255083176.0],["2022-02-25",9.6293,9.6661,8.9668,9.298,195555083.0],["2022-02-28",9.298,9.6441,9.0845,9.3422,149514758.0],["2022-03-01",9.3422,9.342212677001953,8.8711,9.0698,105567803.0],["2022-03-02",9.0698,9.2686,8.9594,9.0036,93096279.0],["2022-03-03",9.0036,9.003568649291992,8.768,8.9447,81659461.0],["2022-03-04",8.9447,8.9962,8.5987,8.6134,84498395.0],["2022-03-07",8.6134,9.2612,8.613388061523438,8.9152,122226962.0],["2022-03-08",8.9152,9.2391,8.4293,9.195,133142049.0],["2022-03-09",9.195,9.6072,8.9888,9.2097,159150070.0],["2022-03-10",9.2097,9.209699630737305,8.5398,8.8711,106101725.0],["2022-03-11",8.8711,8.9668,8.4588,8.6355,88577570.0],["2022-03-14",8.6355,8.6502,8.2821,8.3042,54249739.0],["2022-03-15",8.3042,8.30418872833252,7.5386,7.5974,83723814.0],["2022-03-16",7.5974,7.7005,7.2735,7.6269,69477785.0],["2022-03-17",7.6269,7.9876,7.6048,7.8625,68885610.0],["2022-03-18",7.8625,7.9729,7.7962,7.9066,38222884.0],["2022-03-21",7.9066,8.0833,7.7668,8.0097,45073579.0],["2022-03-22",8.0097,8.2011,7.8919,8.1643,52255849.0],["2022-03-23",8.1643,8.164313316345215,7.9361,8.0539,31934856.0],["2022-03-24",8.0539,8.26,7.9655,8.1643,60827241.0],["2022-03-25",8.1643,8.5177,8.164313316345215,8.2085,67600943.0],["2022-03-28",8.2085,8.3557,7.9655,8.1275,41521144.0],["2022-03-29",8.1275,8.1496,7.9582,8.0392,30335531.0],["2022-03-30",8.0392,8.068610191345215,7.8036,8.0686,32401638.0],["2022-03-31",8.0686,8.068610191345215,7.7668,7.8183,36118157.0],["2022-04-01",7.8183,7.9435,7.7005,7.9361,27018566.0],["2022-04-06",7.9361,8.0686,7.8183,8.0392,30300085.0],["2022-04-07",8.0392,8.0686,7.8551,7.8698,23319968.0],["2022-04-08",7.8698,8.341,7.8551,8.1643,66216317.0],["2022-04-11",8.1643,8.8122,8.164313316345215,8.3189,92018884.0],["2022-04-12",8.3189,8.6502,8.1275,8.5103,68918577.0],["2022-04-13",8.5103,8.7753,8.4735,8.5839,72594675.0],["2022-04-14",8.5839,8.8416,8.4662,8.6281,63831233.0],["2022-04-15",8.6281,8.628111839294434,8.2527,8.3263,51768555.0],["2022-04-18",8.3263,8.5398,8.326274871826172,8.5398,43758510.0],["2022-04-19",8.5398,8.5619,8.2821,8.503,31827890.0],["2022-04-20",8.503,8.502959251403809,7.8772,7.9361,53084363.0],["2022-04-21",7.9361,7.9582,7.406,7.487,50713020.0],["2022-04-22",7.487,7.487020969390869,7.1999,7.4134,37677955.0],["2022-04-25",7.4134,7.413402557373047,6.669854164123535,6.6699,58718088.0],["2022-04-26",6.6699,6.669854164123535,6.1545,6.2355,50329797.0],["2022-04-27",6.2355,6.4343,5.9999,6.4343,43050484.0],["2022-04-28",6.4343,6.4637,6.1766,6.3018,36024623.0],["2022-04-29",6.3018,6.8024,6.301761150360107,6.7656,46162573.0],["2022-05-05",6.7656,6.8392,6.6257,6.795,32748020.0],["2022-05-06",6.795,6.795006275177002,6.4858,6.5741,25737491.0],["2022-05-09",6.5741,6.633,6.5079,6.6036,19128987.0],["2022-05-10",6.6036,6.6478,6.3607,6.611,27021107.0],["2022-05-11",6.611,6.7582,6.5373,6.6625,32443041.0],["2022-05-12",6.6625,6.7214,6.4784,6.5668,29896209.0],["2022-05-13",6.5668,6.6036,6.4343,6.5668,29001839.0],["2022-05-16",6.5668,6.6919,6.5373,6.5741,26918061.0],["2022-05-17",6.5741,6.7361,6.5668,6.6478,36442139.0],["2022-05-18",6.6478,6.6625,6.5005,6.5594,29296319.0],["2022-05-19",6.5594,6.6036,6.4122,6.5741,27137233.0],["2022-05-20",6.5741,6.7508,6.574149131774902,6.714,39420252.0],["2022-05-23",6.714,6.9054,6.6919,6.8833,37794318.0],["2022-05-24",6.8833,6.8981,6.5226,6.5373,40164520.0],["2022-05-25",6.5373,6.8613,6.5373406410217285,6.7287,39366117.0],["2022-05-26",6.7287,6.7361,6.5668,6.7067,29243312.0],["2022-05-27",6.7067,6.7876,6.6257,6.6846,28809095.0],["2022-05-30",6.6846,6.7582,6.6183,6.7435,23347168.0],["2022-05-31",6.7435,6.7582,6.6257,6.7582,27075553.0],["2022-06-01",6.7582,6.7581963539123535,6.5889,6.6625,27167695.0],["2022-06-02",6.6625,6.795,6.6478,6.7656,32358717.0],["2022-06-06",6.7656,6.876,6.7287,6.8686,33508783.0],["2022-06-07",6.8686,6.9349,6.7361,6.876,38316319.0],["2022-06-08",6.876,6.9353,6.75,6.8908,38180071.0],["2022-06-09",6.8908,7.328,6.7871,7.2242,79280428.0],["2022-06-10",7.2242,7.224232196807861,6.9427,7.1501,73459285.0],["2022-06-13",7.1501,7.7799,7.150136947631836,7.491,97693909.0],["2022-06-14",7.491,7.490972995758057,7.1575,7.3502,61589108.0],["2022-06-15",7.3502,7.8911,7.202,7.8318,99260666.0],["2022-06-16",7.8318,8.2838,7.6688,7.8763,106954867.0],["2022-06-17",7.8763,8.6617,7.876265525817871,8.4394,170140427.0],["2022-06-20",8.4394,9.247,8.2023,8.8914,192027865.0],["2022-06-21",8.8914,9.0025,8.5061,8.6913,107189486.0],["2022-06-22",8.6913,9.4471,8.5653,9.1211,135076077.0],["2022-06-23",9.1211,9.9139,9.0544,9.4841,147028440.0],["2022-06-24",9.4841,9.484119415283203,8.9432,9.0396,113353488.0],["2022-06-27",9.0396,9.7286,9.039551734924316,9.6545,139520163.0],["2022-06-28",9.6545,9.654537200927734,9.1507,9.3878,83095088.0],["2022-06-29",9.3878,9.387796401977539,8.7284,8.8914,98217481.0],["2022-06-30",8.8914,9.0988,8.8765,8.9951,73535410.0],["2022-07-01",8.9951,9.084,8.6617,8.884,62622565.0],["2022-07-04",8.884,9.2026,8.8247,9.0396,66252442.0],["2022-07-05",9.0396,9.039551734924316,8.7135,8.8617,55353794.0],["2022-07-06",8.8617,8.861723899841309,8.3208,8.4246,59243796.0],["2022-07-07",8.4246,8.6691,8.2986,8.5061,47498397.0],["2022-07-08",8.5061,8.6691,8.4542,8.5209,43163026.0],["2022-07-11",8.5209,8.5505,8.1504,8.2912,46586270.0],["2022-07-12",8.2912,8.4616,8.2467,8.306,31877274.0],["2022-07-13",8.306,8.4097,8.2467,8.3875,29286480.0],["2022-07-14",8.3875,8.5061,8.1504,8.4097,46665751.0],["2022-07-15",8.4097,8.409747123718262,8.0985,8.1134,37483443.0],["2022-07-18",8.1134,8.6024,8.113368034362793,8.5431,46255761.0],["2022-07-19",8.5431,8.6543,8.3949,8.4987,32404872.0],["2022-07-20",8.4987,8.5802,8.432,8.5431,27823695.0],["2022-07-21",8.5431,8.8469,8.3653,8.6098,47989012.0],["2022-07-22",8.6098,8.9284,8.3949,8.4616,50650342.0],["2022-07-25",8.4616,8.7358,8.3134,8.469,35752307.0],["2022-07-26",8.469,8.8765,8.3727,8.6913,47737423.0],["2022-07-27",8.6913,8.9729,8.595,8.8914,47303068.0],["2022-07-28",8.8914,9.1136,8.891362190246582,9.0618,52964246.0],["2022-07-29",9.0618,9.2322,8.9951,9.1433,43149103.0],["2022-08-01",9.1433,9.5582,9.1136,9.4767,57222789.0],["2022-08-02",9.4767,9.8546,9.1952,9.5508,96671359.0],["2022-08-03",9.5508,9.55080509185791,8.8765,9.2618,62060124.0],["2022-08-04",9.2618,9.3285,9.0025,9.1507,35574830.0],["2022-08-05",9.1507,9.4841,9.150693893432617,9.3656,38997745.0],["2022-08-08",9.3656,9.5804,9.0766,9.4989,36551099.0],["2022-08-09",9.4989,9.5804,9.2544,9.3359,30760884.0],["2022-08-10",9.3359,10.1139,9.335929870605469,9.7435,78036842.0],["2022-08-11",9.7435,9.8175,9.4841,9.5953,45837287.0],["2022-08-12",9.5953,10.1732,9.4248,9.9435,60778854.0],["2022-08-15",9.9435,10.2399,9.7286,10.0324,46854333.0],["2022-08-16",10.0324,10.03242015838623,9.8175,9.9361,25659916.0],["2022-08-17",9.9361,9.9657,9.6323,9.7805,20997878.0],["2022-08-18",9.7805,9.780498504638672,9.4693,9.4989,23612446.0],["2022-08-19",9.4989,9.5286,9.2322,9.2767,22248155.0],["2022-08-22",9.2767,9.4693,9.0692,9.4471,24970656.0],["2022-08-23",9.4471,9.6175,9.3359,9.3952,22329690.0],["2022-08-24",9.3952,9.5212,9.0099,9.047,27313244.0],["2022-08-25",9.047,9.3359,8.9951,9.3137,36401813.0],["2022-08-26",9.3137,9.5434,9.1136,9.41,28797926.0],["2022-08-29",9.41,9.410024642944336,8.9729,9.1877,22695609.0],["2022-08-30",9.1877,9.2692,8.9432,9.1655,19203077.0],["2022-08-31",9.1655,9.165512084960938,8.6913,8.7432,24265044.0],["2022-09-01",8.7432,9.0692,8.6172,8.8914,23841170.0],["2022-09-02",8.8914,9.0099,8.7358,8.8395,14380576.0],["2022-09-05",8.8395,9.0766,8.8321,8.9951,12312569.0],["2022-09-06",8.9951,9.2915,8.995094299316406,9.2248,18597057.0],["2022-09-07",9.2248,9.4471,9.0914,9.3878,18314975.0],["2022-09-08",9.3878,10.0546,9.3359,9.9287,40239057.0],["2022-09-09",9.9287,10.0621,9.7286,9.9657,29090321.0],["2022-09-13",9.9657,10.5214,9.9213,10.4325,46068743.0],["2022-09-14",10.4325,10.432531356811523,9.8842,9.9657,30350570.0],["2022-09-15",9.9657,9.965734481811523,9.2767,9.41,36307445.0],["2022-09-16",9.41,9.410024642944336,8.920998573303223,8.921,35222332.0],["2022-09-19",8.921,9.4693,8.920998573303223,9.1877,36623915.0],["2022-09-20",9.1877,9.9213,9.1729,9.7212,35259004.0],["2022-09-21",9.7212,10.1362,9.5879,10.0843,32000501.0],["2022-09-22",10.0843,10.2918,9.8398,9.9806,31652368.0],["2022-09-23",9.9806,10.0917,9.7286,9.8768,25907358.0],["2022-09-26",9.8768,9.876821517944336,9.4248,9.4471,20050967.0],["2022-09-27",9.4471,9.6694,9.0247,9.3137,29535261.0],["2022-09-28",9.3137,9.3359,8.7209,8.7432,29026896.0],["2022-09-29",8.7432,9.1952,8.743173599243164,9.0247,31334031.0],["2022-09-30",9.0247,9.1507,8.8247,8.8988,18383457.0],["2022-10-10",8.8988,9.4619,8.8914,9.3137,32509573.0],["2022-10-11",9.3137,9.3359,9.0025,9.1729,22940433.0],["2022-10-12",9.1729,9.4619,8.9432,9.4323,28170685.0],["2022-10-13",9.4323,9.9213,9.2322,9.7879,41949389.0],["2022-10-14",9.7879,10.1806,9.6916,10.0917,30436458.0],["2022-10-17",10.0917,10.2695,9.8991,10.2251,25127749.0],["2022-10-18",10.2251,10.2473,9.988,10.1362,17752857.0],["2022-10-19",10.1362,10.2102,9.8324,9.8694,20337028.0],["2022-10-20",9.8694,9.9509,9.6694,9.7805,13459027.0],["2022-10-21",9.7805,9.9954,9.6842,9.8546,13998392.0],["2022-10-24",9.8546,10.6993,9.854593276977539,10.314,38490142.0],["2022-10-25",10.314,10.314,9.4545,9.5434,44855145.0],["2022-10-26",9.5434,9.9065,9.5212,9.8472,27503465.0],["2022-10-27",9.8472,10.4844,9.8175,9.9139,33001334.0],["2022-10-28",9.9139,10.4918,9.736,10.2102,46122319.0],["2022-10-31",10.2102,10.210247993469238,9.5286,9.7953,38049768.0],["2022-11-01",9.7953,10.0621,9.6027,10.0621,28291624.0],["2022-11-02",10.0621,10.4918,9.8991,10.351,33610019.0],["2022-11-03",10.351,10.5955,10.1584,10.5585,31880577.0],["2022-11-04",10.5585,10.5881,10.3658,10.514,24909310.0],["2022-11-07",10.514,11.3661,10.514036178588867,11.0697,53403188.0],["2022-11-08",11.0697,11.7662,10.9438,11.3217,47333886.0],["2022-11-09",11.3217,12.1145,11.32166862487793,11.6773,57092246.0],["2022-11-10",11.6773,11.7588,11.3587,11.4847,26144223.0],["2022-11-11",11.4847,12.3071,11.484674453735352,11.6699,61753347.0],["2022-11-14",11.6699,11.669912338256836,11.0031,11.1364,37800883.0],["2022-11-15",11.1364,11.3735,11.0623,11.1364,24029258.0],["2022-11-16",11.1364,11.5069,11.0253,11.3809,30003712.0],["2022-11-17",11.3809,11.38094425201416,10.9141,11.0327,23897151.0],["2022-11-18",11.0327,11.1438,10.8178,10.966,19701201.0],["2022-11-21",10.966,11.0846,10.7141,10.9957,17751173.0],["2022-11-22",10.9957,11.0475,10.64,10.7956,22258921.0],["2022-11-23",10.7956,10.9364,10.6919,10.7882,10663179.0],["2022-11-24",10.7882,11.2772,10.788187026977539,11.0475,29404670.0],["2022-11-25",11.0475,11.4921,10.8178,11.1883,26498088.0],["2022-11-28",11.1883,11.3587,10.6845,10.803,24181567.0],["2022-11-29",10.803,10.803004264831543,10.3807,10.7363,37356754.0],["2022-11-30",10.7363,10.736320495605469,10.3881,10.5659,26063046.0],["2022-12-01",10.5659,10.9141,10.5214,10.8549,35170561.0],["2022-12-02",10.8549,11.2179,10.4103,10.5363,46240742.0],["2022-12-05",10.5363,10.5881,10.3807,10.5066,28378955.0],["2022-12-06",10.5066,10.506627082824707,10.0991,10.1436,43262804.0],["2022-12-07",10.1436,10.3584,10.1139,10.1658,23777310.0],["2022-12-08",10.1658,10.2695,9.9657,10.0472,23544848.0],["2022-12-09",10.0472,10.2918,9.9509,10.2547,27844529.0],["2022-12-12",10.2547,10.254705429077148,9.8398,9.9139,22311924.0],["2022-12-13",9.9139,10.2102,9.8175,10.0398,22601151.0],["2022-12-14",10.0398,10.2547,10.03982925415039,10.1436,18874702.0],["2022-12-15",10.1436,10.143563270568848,9.6768,9.8546,23504256.0],["2022-12-16",9.8546,9.8546,9.5063,9.6101,24815286.0],["2022-12-19",9.6101,9.6916,9.3804,9.4545,21411712.0],["2022-12-20",9.4545,9.4545,9.247,9.3359,14611256.0],["2022-12-21",9.3359,9.7731,9.335929870605469,9.6249,32543937.0],["2022-12-22",9.6249,9.624898910522461,9.1507,9.2322,23408873.0],["2022-12-23",9.2322,9.2989,9.0025,9.1729,12616150.0],["2022-12-26",9.1729,9.3211,9.0618,9.2915,15154120.0],["2022-12-27",9.2915,9.6027,9.2618,9.5063,20894077.0],["2022-12-28",9.5063,9.6694,9.3433,9.6101,24913271.0],["2022-12-29",9.6101,9.6619,9.4323,9.5582,14674934.0],["2022-12-30",9.5582,9.7064,9.4397,9.5953,14731914.0],["2023-01-03",9.5953,9.9731,9.5582,9.9139,29008998.0],["2023-01-04",9.9139,10.1362,9.8398,10.0472,25316843.0],["2023-01-05",10.0472,10.2251,9.9806,10.0028,27493567.0],["2023-01-06",10.0028,10.002782821655273,9.736,9.825,24245422.0],["2023-01-09",9.825,10.3362,9.824955940246582,10.2547,47509926.0],["2023-01-10",10.2547,10.254705429077148,10.0176,10.0472,17956083.0],["2023-01-11",10.0472,10.1584,9.9287,10.0695,17168997.0],["2023-01-12",10.0695,10.0991,9.8398,9.8991,14625081.0],["2023-01-13",9.8991,10.1806,9.89905071258545,10.1139,24222591.0],["2023-01-16",10.1139,10.514,10.11392593383789,10.314,32739825.0],["2023-01-17",10.314,10.313980102539062,10.0843,10.1658,18936500.0],["2023-01-18",10.1658,10.2992,10.0769,10.1436,26800967.0],["2023-01-19",10.1436,10.143563270568848,9.7064,9.8398,43852022.0],["2023-01-20",9.8398,10.7511,9.839773178100586,10.4844,65513843.0],["2023-01-30",10.4844,11.5217,10.3733,11.1587,97179833.0],["2023-01-31",11.1587,11.7811,11.0253,11.6403,81931086.0],["2023-02-01",11.6403,12.8036,11.640274047851562,12.5146,96329600.0],["2023-02-02",12.5146,13.0407,12.2256,12.4405,87552428.0],["2023-02-03",12.4405,12.8406,12.2404,12.7221,59641606.0],["2023-02-06",12.7221,12.7443,11.9959,12.6998,66356908.0],["2023-02-07",12.6998,13.9446,12.6406,13.8261,80961437.0],["2023-02-08",13.8261,13.8779,12.9295,13.1222,81114662.0],["2023-02-09",13.1222,13.137,12.2034,12.7517,95751853.0],["2023-02-10",12.7517,12.9814,12.4183,12.8851,63400990.0],["2023-02-13",12.8851,13.4778,12.685,13.0925,68772535.0],["2023-02-14",13.0925,13.6482,13.0036,13.2185,51684522.0],["2023-02-15",13.2185,13.626,13.1148,13.3445,39809257.0],["2023-02-16",13.3445,13.344452857971191,12.3071,12.5739,77581171.0],["2023-02-17",12.5739,12.7887,12.4627,12.685,35537940.0],["2023-02-20",12.685,13.7075,12.6554,13.4482,54891575.0],["2023-02-21",13.4482,13.8483,13.2555,13.4037,48350474.0],["2023-02-22",13.4037,13.4852,13.137,13.3593,27004147.0],["2023-02-23",13.3593,13.7223,13.2111,13.3963,42943280.0],["2023-02-24",13.3963,13.396319389343262,12.9443,13.0999,35267090.0],["2023-02-27",13.0999,13.2259,12.6776,12.9073,36283959.0],["2023-02-28",12.9073,13.2037,12.8925,13.0925,21074128.0],["2023-03-01",13.0925,13.3222,12.9295,13.0629,22245901.0],["2023-03-02",13.0629,13.062893867492676,12.7072,12.7665,23288138.0],["2023-03-03",12.7665,12.8554,12.4479,12.7146,26181663.0],["2023-03-06",12.7146,13.011,12.648,12.7369,24297744.0],["2023-03-07",12.7369,12.9962,12.5887,12.685,27196720.0],["2023-03-08",12.685,12.685009956359863,12.1515,12.3368,33746048.0],["2023-03-09",12.3368,12.4035,12.1886,12.3294,15669577.0],["2023-03-10",12.3294,12.4405,12.1145,12.1293,21645689.0],["2023-03-13",12.1293,12.7887,12.129300117492676,12.6331,38939520.0],["2023-03-14",12.6331,13.2629,11.87,12.033,96525691.0],["2023-03-15",12.033,12.032977104187012,11.581,11.6996,69913287.0],["2023-03-16",11.6996,11.9218,11.3587,11.4624,43320322.0],["2023-03-17",11.4624,11.462447166442871,11.0994,11.1883,54458517.0],["2023-03-20",11.1883,12.2479,11.188297271728516,12.2479,91877787.0],["2023-03-21",12.2479,12.247851371765137,11.544,11.581,79947640.0],["2023-03-22",11.581,11.580999374389648,11.2253,11.3735,48324252.0],["2023-03-23",11.3735,11.5958,11.2624,11.3587,51667098.0],["2023-03-24",11.3587,11.7959,11.35871410369873,11.4254,59499193.0],["2023-03-27",11.4254,11.5217,11.0179,11.3291,44949469.0],["2023-03-28",11.3291,11.329076766967773,10.8623,10.9734,43886768.0],["2023-03-29",10.9734,11.0846,10.8919,10.9067,30121028.0],["2023-03-30",10.9067,10.9586,10.677,10.8623,35726988.0],["2023-03-31",10.8623,11.292,10.862281799316406,11.2253,42162889.0],["2023-04-03",11.2253,11.225345611572266,10.9141,11.0846,33032798.0],["2023-04-04",11.0846,11.418,11.084565162658691,11.2772,57810260.0],["2023-04-06",11.2772,11.8552,11.27721118927002,11.7885,83006583.0],["2023-04-07",11.7885,11.788464546203613,11.4921,11.6255,38699926.0],["2023-04-10",11.6255,11.625455856323242,11.1142,11.3365,38364972.0],["2023-04-11",11.3365,11.9589,11.1364,11.7811,60232928.0],["2023-04-12",11.7811,12.0033,11.6996,11.7959,46189786.0],["2023-04-13",11.7959,12.0033,11.4847,11.6403,35780984.0],["2023-04-14",11.6403,12.0626,11.640274047851562,11.8626,49312480.0],["2023-04-17",11.8626,12.1367,11.4254,12.0478,58967803.0],["2023-04-18",12.0478,12.4479,11.8996,12.2256,53355637.0],["2023-04-19",12.2256,12.3738,11.9441,11.9811,31485741.0],["2023-04-20",11.9811,12.0774,11.6921,11.8552,29560609.0],["2023-04-21",11.8552,12.1071,11.6625,11.707,30278432.0],["2023-04-24",11.707,11.706960678100586,11.2846,11.3365,28544956.0],["2023-04-25",11.3365,11.8255,10.9808,11.255,30189435.0],["2023-04-26",11.255,11.3217,10.9364,11.0475,27388874.0],["2023-04-27",11.0475,11.3661,10.8401,11.2624,28280421.0],["2023-04-28",11.2624,11.262392044067383,10.8401,11.1142,34659898.0],["2023-05-04",11.1142,11.6625,11.114202499389648,11.2994,42752060.0],["2023-05-05",11.2994,11.4106,10.7289,10.7585,46539504.0],["2023-05-08",10.7585,11.0105,10.477,10.9586,33720433.0],["2023-05-09",10.9586,10.958603858947754,10.6548,10.677,25005509.0],["2023-05-10",10.677,11.0105,10.6696,10.7585,22965070.0],["2023-05-11",10.7585,10.758548736572266,10.4918,10.5807,22797303.0],["2023-05-12",10.5807,10.58072280883789,10.2473,10.4474,21843827.0],["2023-05-15",10.4474,10.5066,10.2102,10.4177,38547852.0],["2023-05-16",10.4177,10.4844,10.151,10.2251,27090943.0],["2023-05-17",10.2251,10.2325,10.0398,10.1213,20757393.0],["2023-05-18",10.1213,10.3066,10.0695,10.1806,19788341.0],["2023-05-19",10.1806,10.2621,9.9583,10.2251,17770234.0],["2023-05-22",10.2251,10.3288,10.2102,10.3214,15881837.0],["2023-05-23",10.3214,10.321389198303223,10.1436,10.1658,15493556.0],["2023-05-24",10.1658,10.314,10.1139,10.1213,25967741.0],["2023-05-25",10.1213,10.12133502960205,9.7212,9.8398,29118170.0],["2023-05-26",9.8398,9.9139,9.6175,9.8991,16159403.0],["2023-05-29",9.8991,10.1065,9.862,9.988,16504337.0],["2023-05-30",9.988,10.0621,9.8768,10.025,9847709.0],["2023-05-31",10.025,10.3214,10.02501106262207,10.2399,25174259.0],["2023-06-01",10.2399,10.3733,10.1584,10.2102,21202764.0],["2023-06-02",10.2102,10.6252,10.210247993469238,10.5363,40159490.0],["2023-06-05",10.5363,10.536264419555664,10.314,10.3584,19057481.0],["2023-06-06",10.3584,10.4918,10.151,10.188,15276201.0],["2023-06-07",10.188,10.2695,10.0843,10.1213,9833125.0],["2023-06-08",10.1213,10.12133502960205,9.862,9.8768,25499346.0],["2023-06-09",9.8768,10.2325,9.876821517944336,10.1732,25386936.0],["2023-06-12",10.1732,10.2843,10.0028,10.2399,18923418.0],["2023-06-13",10.2399,10.239886283874512,10.0546,10.151,12857568.0],["2023-06-14",10.151,10.2853,10.0465,10.2405,17717264.0],["2023-06-15",10.2405,10.24053955078125,9.9494,10.0838,27767468.0],["2023-06-16",10.0838,10.2331,10.0614,10.136,16376939.0],["2023-06-19",10.136,10.136042594909668,9.5912,9.6061,53584213.0],["2023-06-20",9.6061,9.60610294342041,8.9866,9.2628,61264396.0],["2023-06-21",9.2628,9.262761116027832,9.009,9.0165,29759889.0],["2023-06-26",9.0165,9.0911,8.8672,8.9194,28463117.0],["2023-06-27",8.9194,9.2254,8.8522,9.1807,29210729.0],["2023-06-28",9.1807,9.180659294128418,8.9194,9.0015,18483102.0],["2023-06-29",9.0015,9.0538,8.9045,8.9941,15648233.0],["2023-06-30",8.9941,9.1807,8.994058609008789,9.106,17744452.0],["2023-07-03",9.106,9.4046,9.106019020080566,9.3075,32411761.0],["2023-07-04",9.3075,9.7405,9.2254,9.2926,35340709.0],["2023-07-05",9.2926,9.6509,9.1657,9.5539,60891617.0],["2023-07-06",9.5539,9.8748,9.2404,9.2553,71849293.0],["2023-07-07",9.2553,9.4494,8.9567,9.3673,56839357.0],["2023-07-10",9.3673,9.8375,9.367257118225098,9.5315,73708655.0],["2023-07-11",9.5315,9.6136,9.3822,9.6136,39443621.0],["2023-07-12",9.6136,9.6807,9.3747,9.3896,44914970.0],["2023-07-13",9.3896,9.8076,9.3896484375,9.7106,62063697.0],["2023-07-14",9.7106,9.7852,9.5315,9.5688,35952255.0],["2023-07-17",9.5688,9.6807,9.3896,9.5986,28570267.0],["2023-07-18",9.5986,9.6957,9.5315,9.6285,24165050.0],["2023-07-19",9.6285,9.8151,9.6136,9.7106,55942373.0],["2023-07-20",9.7106,9.710598945617676,9.1359,9.1657,102968431.0],["2023-07-21",9.1657,9.3822,9.0836,9.1135,72233699.0],["2023-07-24",9.1135,9.3001,8.8224,8.8448,72839752.0],["2023-07-25",8.8448,9.0388,8.844779968261719,8.9493,58338328.0],["2023-07-26",8.9493,9.0911,8.9343,9.0836,46618426.0],["2023-07-27",9.0836,9.4718,9.0015,9.1583,80784873.0],["2023-07-28",9.1583,9.2404,8.8821,9.1807,59124691.0],["2023-07-31",9.1807,9.4195,9.180659294128418,9.2926,47183173.0],["2023-08-01",9.2926,9.5837,9.292618751525879,9.3822,57982327.0],["2023-08-02",9.3822,9.4419,9.2404,9.3075,30639139.0],["2023-08-03",9.3075,9.30754566192627,9.1433,9.2254,27343417.0],["2023-08-04",9.2254,9.4046,9.218,9.3299,35577323.0],["2023-08-07",9.3299,9.427,9.2553,9.3747,30917331.0],["2023-08-08",9.3747,9.5165,9.2553,9.4718,38910310.0],["2023-08-09",9.4718,9.4867,9.2702,9.3225,32537180.0],["2023-08-10",9.3225,9.322473526000977,9.1807,9.2553,22508001.0],["2023-08-11",9.2553,9.25529670715332,9.0388,9.0538,24836843.0],["2023-08-14",9.0538,9.106,8.9194,9.0612,23209511.0],["2023-08-15",9.0612,9.061234474182129,8.703,8.8299,40275796.0],["2023-08-16",8.8299,8.829853057861328,8.591,8.6731,29052630.0],["2023-08-17",8.6731,8.7179,8.4119,8.6955,29574650.0],["2023-08-18",8.6955,8.7403,8.5612,8.5686,19353235.0],["2023-08-21",8.5686,8.7104,8.5164,8.5537,18147741.0],["2023-08-22",8.5537,8.7328,8.5313,8.7179,29147032.0],["2023-08-23",8.7179,8.71789264678955,8.4193,8.4417,32627229.0],["2023-08-24",8.4417,8.912,8.441727638244629,8.8,63067790.0],["2023-08-25",8.8,8.799995422363281,8.5462,8.5761,38013631.0],["2023-08-28",8.5761,9.0165,8.494,8.5462,48970556.0],["2023-08-29",8.5462,8.6955,8.4641,8.6582,33955000.0],["2023-08-30",8.6582,8.8373,8.658180236816406,8.7328,42708515.0],["2023-08-31",8.7328,8.8522,8.6433,8.6731,34231379.0],["2023-09-01",8.6731,8.7254,8.591,8.7179,23572476.0],["2023-09-04",8.7179,9.0165,8.71789264678955,9.0165,53245986.0],["2023-09-05",9.0165,9.016450881958008,8.8597,8.897,27201150.0],["2023-09-06",8.897,8.9045,8.8075,8.8746,21046322.0],["2023-09-07",8.8746,8.874635696411133,8.6731,8.6955,24382038.0],["2023-09-08",8.6955,8.8821,8.695502281188965,8.7776,22888994.0],["2023-09-11",8.7776,9.2105,8.703,9.106,70089787.0],["2023-09-12",9.106,9.1732,9.0463,9.0911,27989820.0],["2023-09-13",9.0911,9.218,9.009,9.1657,43965286.0],["2023-09-14",9.1657,9.7852,9.1209,9.621,140077130.0],["2023-09-15",9.621,9.8076,9.5762,9.6434,89880744.0],["2023-09-18",9.6434,9.8226,9.4419,9.5464,51225135.0],["2023-09-19",9.5464,9.6807,9.4867,9.5464,38794665.0],["2023-09-20",9.5464,9.7703,9.4792,9.6509,54277246.0],["2023-09-21",9.6509,9.6509,9.4718,9.5912,38295410.0],["2023-09-22",9.5912,9.59117603302002,9.3001,9.4046,41433228.0],["2023-09-25",9.4046,9.4419,9.2702,9.3374,26079437.0],["2023-09-26",9.3374,9.3673,9.2254,9.3225,20764086.0],["2023-09-27",9.3225,9.322473526000977,9.0314,9.0986,36564988.0],["2023-09-28",9.0986,9.1284,8.9941,9.0986,24981065.0],["2023-10-09",9.0986,9.098554611206055,8.7925,9.0314,34659068.0],["2023-10-10",9.0314,9.1284,8.9941,9.0762,25418497.0],["2023-10-11",9.0762,9.0986,8.8448,8.897,25987054.0],["2023-10-12",8.897,9.1135,8.897028923034668,9.0986,22240545.0],["2023-10-13",9.0986,9.098554611206055,8.8821,8.9941,17953991.0],["2023-10-16",8.9941,9.3896,8.994058609008789,9.315,68081521.0],["2023-10-17",9.315,9.315010070800781,8.8821,8.9717,46379843.0],["2023-10-18",8.9717,9.0911,8.8075,8.8746,32960339.0],["2023-10-19",8.8746,8.9567,8.6433,8.7179,32377995.0],["2023-10-20",8.7179,8.9866,8.71789264678955,8.8,31658017.0],["2023-10-23",8.8,8.799995422363281,8.4119,8.5089,31159814.0],["2023-10-24",8.5089,8.5462,8.3596,8.5164,25834992.0],["2023-10-25",8.5164,8.6283,8.4417,8.5388,22231870.0],["2023-10-26",8.5388,8.5686,8.3596,8.5611,23321394.0],["2023-10-27",8.5611,8.688,8.4268,8.6731,30304921.0],["2023-10-30",8.6731,8.8672,8.6731,8.6955,31430969.0],["2023-10-31",8.6955,8.7403,8.5985,8.7403,21092821.0],["2023-11-01",8.7403,8.740285873413086,8.5761,8.6433,16953691.0],["2023-11-02",8.6433,8.6582,8.4865,8.5014,19856863.0],["2023-11-03",8.5014,8.5388,8.4567,8.5089,23628715.0],["2023-11-06",8.5089,8.6209,8.5014,8.6209,28672556.0],["2023-11-07",8.6209,8.688,8.5313,8.6582,27050647.0],["2023-11-08",8.6582,8.658180236816406,8.479,8.5686,27484056.0],["2023-11-09",8.5686,8.5985,8.5089,8.5388,16587656.0],["2023-11-10",8.5388,8.5537,8.4641,8.5462,18906572.0],["2023-11-13",8.5462,8.6433,8.4492,8.6358,26599480.0],["2023-11-14",8.6358,8.6433,8.5388,8.591,19028139.0],["2023-11-15",8.591,8.7104,8.591005325317383,8.6582,27212510.0],["2023-11-16",8.6582,8.658180236816406,8.5462,8.6059,18067960.0],["2023-11-17",8.6059,8.7403,8.6059,8.7179,30124329.0],["2023-11-20",8.7179,8.7179,8.6507,8.688,19316759.0],["2023-11-21",8.688,8.8224,8.688037872314453,8.7403,29469754.0],["2023-11-22",8.7403,8.8075,8.5537,8.5835,30784880.0],["2023-11-23",8.5835,8.6134,8.494,8.6059,17831827.0],["2023-11-24",8.6059,8.605934143066406,8.4193,8.4716,22231102.0],["2023-11-27",8.4716,8.7552,8.471583366394043,8.6955,42886408.0],["2023-11-28",8.6955,8.7477,8.5985,8.7403,22665063.0],["2023-11-29",8.7403,9.0314,8.740285873413086,8.9269,56947469.0],["2023-11-30",8.9269,8.9866,8.7627,8.8149,25930507.0],["2023-12-01",8.8149,8.814924240112305,8.7104,8.7552,20013597.0],["2023-12-04",8.7552,9.106,8.755212783813477,9.009,56707258.0],["2023-12-05",9.009,9.008987426757812,8.6731,8.6806,34934549.0],["2023-12-06",8.6806,8.6955,8.5985,8.688,19434811.0],["2023-12-07",8.688,8.688037872314453,8.5164,8.6283,17527419.0],["2023-12-08",8.6283,8.628326416015625,8.5537,8.5611,17494562.0],["2023-12-11",8.5611,8.561149597167969,8.2402,8.3596,38073414.0],["2023-12-12",8.3596,8.396943092346191,8.2626,8.3969,16409854.0],["2023-12-13",8.3969,8.396943092346191,8.2999,8.3074,13002414.0],["2023-12-14",8.3074,8.5238,8.30737590789795,8.3895,22917499.0],["2023-12-15",8.3895,8.479,8.2999,8.3372,18105639.0],["2023-12-18",8.3372,8.337231636047363,8.0984,8.1282,21142651.0],["2023-12-19",8.1282,8.128241539001465,7.9416,8.0163,14841871.0],["2023-12-20",8.0163,8.1133,8.016282081604004,8.0237,13284303.0],["2023-12-21",8.0237,8.0909,7.8521,8.0536,16034729.0],["2023-12-22",8.0536,8.1208,7.9864,8.0536,13569709.0],["2023-12-25",8.0536,8.2029,8.0312,8.173,16037022.0],["2023-12-26",8.173,8.2253,8.1208,8.188,16582059.0],["2023-12-27",8.188,8.2253,8.0835,8.188,12689079.0],["2023-12-28",8.188,8.3372,8.187952995300293,8.3074,25914990.0],["2023-12-29",8.3074,8.314839363098145,8.2253,8.3148,17385267.0],["2024-01-02",8.3148,8.4119,8.2924,8.3746,19877018.0],["2024-01-03",8.3746,8.4193,8.2999,8.3596,20571322.0],["2024-01-04",8.3596,8.3746,8.2477,8.3596,16931825.0],["2024-01-05",8.3596,8.4567,8.2029,8.2327,18322172.0],["2024-01-08",8.2327,8.232736587524414,8.0014,8.0088,15154951.0],["2024-01-09",8.0088,8.076,7.9193,7.9491,13037576.0],["2024-01-10",7.9491,7.949106693267822,7.8073,7.8521,13981578.0],["2024-01-11",7.8521,7.9566,7.7998,7.9267,15157153.0],["2024-01-12",7.9267,8.5014,7.9043,8.2775,55351060.0],["2024-01-15",8.2775,8.6209,8.277520179748535,8.5686,57485632.0],["2024-01-16",8.5686,8.568614959716797,8.2999,8.4492,31614189.0],["2024-01-17",8.4492,8.449191093444824,8.076,8.0909,27868025.0],["2024-01-18",8.0909,8.090921401977539,7.658,7.9566,41545571.0],["2024-01-19",7.9566,8.076,7.8595,8.0088,20521907.0],["2024-01-22",8.0088,8.688,8.008818626403809,8.1208,77244221.0],["2024-01-23",8.1208,8.5462,8.0909,8.5089,70630229.0],["2024-01-24",8.5089,8.5388,8.2103,8.479,46616126.0],["2024-01-25",8.479,8.7179,8.382,8.688,55339469.0],["2024-01-26",8.688,8.9045,8.6134,8.7254,43557021.0],["2024-01-29",8.7254,8.8,8.4716,8.5611,36163624.0],["2024-01-30",8.5611,8.7701,8.4417,8.4865,34793725.0],["2024-01-31",8.4865,8.5014,8.0237,8.0685,39772742.0],["2024-02-01",8.0685,8.4641,7.9267,8.2477,33743763.0],["2024-02-02",8.2477,8.4119,7.8148,8.0685,38613227.0],["2024-02-05",8.0685,8.06852912902832,7.2923,7.5237,47632799.0],["2024-02-06",7.5237,8.1133,7.2997,8.0237,41818981.0],["2024-02-07",8.0237,8.5313,7.9864,8.5164,58620182.0],["2024-02-08",8.5164,8.703,8.3522,8.5313,51943745.0],["2024-02-19",8.5313,8.6059,8.3298,8.5611,39273534.0],["2024-02-20",8.5611,8.7776,8.382,8.7179,36450480.0],["2024-02-21",8.7179,8.8672,8.6209,8.6806,43659855.0],["2024-02-22",8.6806,8.8672,8.591,8.8448,38653082.0],["2024-02-23",8.8448,8.8896,8.7403,8.8075,31187946.0],["2024-02-26",8.8075,8.8672,8.6955,8.7179,26868478.0],["2024-02-27",8.7179,8.8672,8.6582,8.8373,26680985.0],["2024-02-28",8.8373,9.0239,8.6209,8.6283,43078200.0],["2024-02-29",8.6283,8.7776,8.591,8.7627,34146417.0],["2024-03-01",8.7627,9.1284,8.762677192687988,9.0986,54461728.0],["2024-03-04",9.0986,9.4643,9.098554611206055,9.3673,60574393.0],["2024-03-05",9.3673,9.7405,9.3523,9.4867,70875047.0],["2024-03-06",9.4867,9.6584,9.3598,9.5389,46425938.0],["2024-03-07",9.5389,10.0614,9.53892707824707,9.8673,70919596.0],["2024-03-08",9.8673,9.867341041564941,9.6285,9.7778,44607006.0],["2024-03-11",9.7778,9.9942,9.6807,9.8524,40066548.0],["2024-03-12",9.8524,9.8673,9.4792,9.5165,52388859.0],["2024-03-13",9.5165,9.5389,9.3449,9.4344,30509745.0],["2024-03-14",9.4344,9.7106,9.3449,9.4195,41537363.0],["2024-03-15",9.4195,9.8002,9.2777,9.7778,56174699.0],["2024-03-18",9.7778,9.777775764465332,9.524,9.6882,40079260.0],["2024-03-19",9.6882,9.7927,9.5539,9.5837,33516766.0],["2024-03-20",9.5837,9.7405,9.5389,9.6136,25748378.0],["2024-03-21",9.6136,9.9644,9.613567352294922,9.7852,45054721.0],["2024-03-22",9.7852,9.785238265991211,9.4792,9.5165,30577017.0],["2024-03-25",9.5165,9.7031,9.4941,9.5091,28664766.0],["2024-03-26",9.5091,9.509072303771973,9.1135,9.2254,41405600.0],["2024-03-27",9.2254,9.3971,9.1881,9.1956,30404736.0],["2024-03-28",9.1956,9.7181,9.195586204528809,9.5986,51393716.0],["2024-03-29",9.5986,10.218148231506348,9.598638534545898,10.2181,57899325.0],["2024-04-01",10.2181,10.5092,10.0539,10.2704,68861776.0],["2024-04-02",10.2704,10.2928,10.0614,10.2181,40255488.0],["2024-04-03",10.2181,10.8003,10.1958,10.666,94760712.0],["2024-04-08",10.666,11.4348,10.665984153747559,11.2556,119742537.0],["2024-04-09",11.2556,11.255637168884277,10.6436,10.8899,79716977.0],["2024-04-10",10.8899,11.1437,10.7705,10.8377,70562797.0],["2024-04-11",10.8377,11.0466,10.4047,10.7332,71153730.0],["2024-04-12",10.7332,11.4721,10.733160018920898,11.4646,106167122.0],["2024-04-15",11.4646,11.464627265930176,10.3749,10.9496,90898689.0],["2024-04-16",10.9496,11.1586,10.2779,10.3301,66096626.0],["2024-04-17",10.3301,10.7406,10.330107688903809,10.6809,50722053.0],["2024-04-18",10.6809,10.9869,10.4495,10.875,54298702.0],["2024-04-19",10.875,11.293,10.86,10.9347,68064162.0],["2024-04-22",10.9347,10.9347,10.4495,10.4719,52127726.0],["2024-04-23",10.4719,10.47192096710205,10.0166,10.1211,49986302.0],["2024-04-24",10.1211,10.666,10.0913,10.6436,46375916.0],["2024-04-25",10.6436,11.2332,10.4943,10.9645,63691273.0],["2024-04-26",10.9645,12.06174373626709,10.964542388916016,12.0617,100670499.0],["2024-04-29",12.0617,12.06174373626709,11.4049,11.6736,76200753.0],["2024-04-30",11.6736,12.0617,11.5019,11.6736,65876872.0],["2024-05-06",11.6736,12.31551742553711,11.3452,12.3155,76721700.0],["2024-05-07",12.3155,12.9425,12.31551742553711,12.6141,75677430.0],["2024-05-08",12.6141,13.3082,12.323,12.9873,82788351.0],["2024-05-09",12.9873,13.2634,12.8156,13.0321,63391663.0],["2024-05-10",13.0321,13.6068,12.6887,13.0768,60195350.0],["2024-05-13",13.0768,13.5321,12.7932,12.8977,59634429.0],["2024-05-14",12.8977,13.0918,12.629,12.7634,57964336.0],["2024-05-15",12.7634,13.3829,12.726,12.9798,49824847.0],["2024-05-16",12.9798,13.5695,12.979808807373047,13.0544,49441457.0],["2024-05-17",13.0544,13.3232,12.9126,13.2187,37326118.0],["2024-05-20",13.2187,14.5398,13.218655586242676,14.3681,87406736.0],["2024-05-21",14.3681,14.36810302734375,13.2858,13.5396,71954168.0],["2024-05-22",13.5396,14.0695,13.4724,13.6441,50791240.0],["2024-05-23",13.6441,13.644099235534668,12.8753,13.2261,54646441.0],["2024-05-24",13.2261,13.7934,13.1739,13.5172,57668969.0],["2024-05-27",13.5172,14.4129,13.517212867736816,14.2263,68534618.0],["2024-05-28",14.2263,15.4354,14.226288795471191,14.704,85943574.0],["2024-05-29",14.704,16.1744,14.70398235321045,16.1744,97816443.0],["2024-05-30",16.1744,16.5326,14.5547,14.5547,139345677.0],["2024-05-31",14.5547,14.9951,14.1815,14.4651,105936608.0],["2024-06-03",14.4651,14.46513557434082,13.6441,13.8083,91445247.0],["2024-06-04",13.8083,14.5846,13.7785,14.3382,97424808.0],["2024-06-05",14.3382,14.3905,13.7113,13.9203,72978142.0],["2024-06-06",13.9203,14.5398,13.920266151428223,14.0994,91419848.0],["2024-06-07",14.0994,14.4726,13.2485,13.6963,98542119.0],["2024-06-11",13.6963,13.696348190307617,13.0768,13.3082,80656690.0],["2024-06-12",13.3082,13.4799,13.144,13.3754,54947284.0],["2024-06-13",13.3754,13.375396728515625,12.7484,12.8977,72183207.0],["2024-06-14",12.8977,13.0932,12.7623,12.9955,42447501.0],["2024-06-17",12.9955,13.191,12.8075,12.8451,37502619.0],["2024-06-18",12.8451,13.4392,12.6947,13.2963,69821415.0],["2024-06-19",13.2963,13.7024,13.1684,13.3339,59059048.0],["2024-06-20",13.3339,13.5294,12.9579,13.1384,55380024.0],["2024-06-21",13.1384,13.6498,13.138361930847168,13.4392,69421144.0],["2024-06-24",13.4392,13.4617,12.9127,12.9278,54942626.0],["2024-06-25",12.9278,13.4241,12.7097,13.1459,47145404.0],["2024-06-26",13.1459,13.1609,12.6796,13.1459,41825728.0],["2024-06-27",13.1459,13.1459,12.6796,12.7473,41996256.0],["2024-06-28",12.7473,13.8378,12.747293472290039,13.6122,85595927.0],["2024-07-01",13.6122,14.4845,13.612154006958008,14.3266,73125848.0],["2024-07-02",14.3266,14.4469,14.0634,14.2514,43456909.0],["2024-07-03",14.2514,14.3266,13.8453,14.0408,40691168.0],["2024-07-04",14.0408,14.3792,13.3865,13.5746,75037345.0],["2024-07-05",13.5746,14.0032,13.3113,13.9882,57380837.0],["2024-07-08",13.9882,14.1837,13.755,13.7851,45580450.0],["2024-07-09",13.7851,14.2589,13.6798,14.2063,50801891.0],["2024-07-10",14.2063,14.3567,13.7024,13.7701,49431621.0],["2024-07-11",13.7701,14.5673,13.6122,14.4545,74385330.0],["2024-07-12",14.4545,14.6951,13.8528,14.1235,62725686.0],["2024-07-15",14.1235,14.8079,13.8754,14.4996,85820013.0],["2024-07-16",14.4996,15.4472,14.499577522277832,15.2592,74291852.0],["2024-07-17",15.2592,15.7029,14.838,14.8606,74848991.0],["2024-07-18",14.8606,15.1539,14.4545,15.1539,58876563.0],["2024-07-19",15.1539,15.153863906860352,13.7626,14.0258,83310396.0],["2024-07-22",14.0258,14.1311,13.5144,13.8603,50435396.0],["2024-07-23",13.8603,13.9055,12.7924,12.815,80017195.0],["2024-07-24",12.815,13.0256,12.6646,12.8451,46297730.0],["2024-07-25",12.8451,12.845061302185059,11.9727,12.0103,63145816.0],["2024-07-26",12.0103,12.2735,11.7997,12.2133,43692899.0],["2024-07-29",12.2133,12.5142,12.1532,12.266,34685301.0],["2024-07-30",12.266,12.5367,12.1306,12.469,42160550.0],["2024-07-31",12.469,12.9052,12.3036,12.8601,57436345.0],["2024-08-01",12.8601,13.1308,12.6345,12.7473,51671314.0],["2024-08-02",12.7473,12.8451,12.4766,12.8375,52000530.0],["2024-08-05",12.8375,12.837540626525879,11.9576,11.9576,59287316.0],["2024-08-06",11.9576,12.1005,11.5741,11.7621,56469877.0],["2024-08-07",11.7621,12.1381,11.5666,12.0253,42903433.0],["2024-08-08",12.0253,12.025324821472168,11.5515,11.6418,37341950.0],["2024-08-09",11.6418,12.0103,11.641777038574219,11.7546,33904696.0],["2024-08-12",11.7546,11.8223,11.5816,11.7245,23522053.0],["2024-08-13",11.7245,12.0479,11.6869,11.8749,36443095.0],["2024-08-14",11.8749,11.9426,11.7095,11.7546,25795784.0],["2024-08-15",11.7546,11.8373,11.5515,11.7847,27799826.0],["2024-08-16",11.7847,12.4841,11.78466796875,11.9501,91300948.0],["2024-08-19",11.9501,12.6194,11.950118064880371,12.3186,84391433.0],["2024-08-20",12.3186,12.318625450134277,11.7471,11.8223,54926965.0],["2024-08-21",11.8223,12.2961,11.717,12.0704,56389599.0],["2024-08-22",12.0704,12.5217,12.0328,12.0554,56470345.0],["2024-08-23",12.0554,12.055405616760254,11.7847,11.9501,29777048.0],["2024-08-26",11.9501,12.1757,11.7621,11.9652,35085108.0],["2024-08-27",11.9652,11.965158462524414,11.4538,11.544,37516813.0],["2024-08-28",11.544,11.89,11.4989,11.5741,30921615.0],["2024-08-29",11.5741,11.8072,11.3109,11.7245,32540245.0],["2024-08-30",11.7245,11.8674,11.5139,11.7245,39694487.0],["2024-09-02",11.7245,11.7471,11.2056,11.3334,39166909.0],["2024-09-03",11.3334,11.333434104919434,10.9875,11.1905,31540256.0],["2024-09-04",11.1905,11.190544128417969,10.8972,11.1229,27063270.0],["2024-09-05",11.1229,11.2883,11.1003,11.1981,19785927.0],["2024-09-06",11.1981,11.4688,11.198065757751465,11.3184,26977434.0],["2024-09-09",11.3184,11.318394660949707,10.9273,11.0627,20680262.0],["2024-09-10",11.0627,11.1905,10.9273,11.1529,17345823.0],["2024-09-11",11.1529,11.2432,11.0552,11.2357,16896231.0],["2024-09-12",11.2357,11.2507,11.0101,11.0326,18912156.0],["2024-09-13",11.0326,11.4011,11.032613754272461,11.1229,45699693.0],["2024-09-18",11.1229,11.2808,10.9424,11.1304,31146235.0],["2024-09-19",11.1304,11.4312,10.822,11.3936,46334741.0],["2024-09-20",11.3936,11.6869,11.2733,11.6418,36781076.0],["2024-09-23",11.6418,11.9727,11.641777038574219,11.7621,37000939.0],["2024-09-24",11.7621,12.0479,11.6568,11.9952,45878567.0],["2024-09-25",11.9952,12.4841,11.9952,12.0404,54226698.0],["2024-09-26",12.0404,12.2209,11.8975,12.2209,43806761.0],["2024-09-27",12.2209,12.6044,12.108,12.5217,72363627.0],["2024-09-30",12.5217,13.5069,12.454,13.3489,108362887.0],["2024-10-08",13.3489,14.4921,12.8075,13.3264,138205397.0],["2024-10-09",13.3264,13.326375007629395,11.9952,12.0103,91779057.0],["2024-10-10",12.0103,12.4841,11.8824,12.093,60937870.0],["2024-10-11",12.093,12.4991,11.9952,12.1231,61404554.0],["2024-10-14",12.1231,12.4841,11.8824,12.439,58504204.0],["2024-10-15",12.439,12.438952445983887,11.89,12.0028,76099835.0],["2024-10-16",12.0028,12.4314,11.8599,12.4239,85500157.0],["2024-10-17",12.4239,12.423911094665527,12.0554,12.2209,62284420.0],["2024-10-18",12.2209,12.6119,12.220857620239258,12.4314,91960841.0],["2024-10-21",12.4314,12.8375,12.431431770324707,12.8075,92817792.0],["2024-10-22",12.8075,13.1459,12.6044,13.0105,74477520.0],["2024-10-23",13.0105,13.2888,12.8601,13.0406,60930205.0],["2024-10-24",13.0406,13.040595054626465,12.4991,12.6947,42829902.0],["2024-10-25",12.6947,12.694650650024414,12.4164,12.5066,42782179.0],["2024-10-28",12.5066,12.9127,12.5066,12.6796,47137884.0],["2024-10-29",12.6796,13.018,12.5292,12.6646,61489320.0],["2024-10-30",12.6646,12.9654,12.5217,12.8751,61842518.0],["2024-10-31",12.8751,12.9278,12.5668,12.6495,58928922.0],["2024-11-01",12.6495,13.5896,12.1833,13.0782,138566600.0],["2024-11-04",13.0782,13.1158,12.6947,12.8977,73072912.0],["2024-11-05",12.8977,13.2888,12.7774,13.2211,77792412.0],["2024-11-06",13.2211,13.8603,13.221087455749512,13.5294,104951264.0],["2024-11-07",13.5294,13.52942943572998,12.4916,12.9127,103498250.0],["2024-11-08",12.9127,13.3113,12.642,12.7247,79468000.0],["2024-11-11",12.7247,12.724732398986816,12.2885,12.4615,52914039.0],["2024-11-12",12.4615,12.4766,11.8373,11.9426,82007799.0],["2024-11-13",11.9426,12.0178,11.7471,11.92,44210037.0],["2024-11-14",11.92,11.920036315917969,11.5139,11.529,46936938.0],["2024-11-15",11.529,11.717,11.2733,11.2958,46876248.0],["2024-11-18",11.2958,11.4312,11.1078,11.183,40117186.0],["2024-11-19",11.183,11.4763,11.183025360107422,11.4387,41723802.0],["2024-11-20",11.4387,11.5515,11.3635,11.4387,38458097.0],["2024-11-21",11.4387,12.581842422485352,11.4011,12.5818,114420359.0],["2024-11-22",12.5818,13.8378,12.581842422485352,13.8378,48527471.0],["2024-11-25",13.8378,15.221548080444336,13.837770462036133,15.2215,14599713.0],["2024-11-26",15.2215,16.7407,15.221548080444336,16.7407,11989603.0],["2024-11-27",16.7407,16.740694046020508,15.0636,15.0636,115345803.0],["2024-11-28",15.0636,15.063617706298828,13.567,13.6347,259504415.0],["2024-11-29",13.6347,13.634716033935547,13.0556,13.3113,144989384.0],["2024-12-02",13.3113,13.6573,13.311333656311035,13.4467,97216822.0],["2024-12-03",13.4467,14.1912,13.446703910827637,13.7475,135244097.0],["2024-12-04",13.7475,14.4018,13.6874,13.8679,152307632.0],["2024-12-05",13.8679,13.867853164672852,13.4467,13.5144,90352797.0],["2024-12-06",13.5144,13.5971,13.3339,13.3941,78789961.0],["2024-12-09",13.3941,14.5748,13.394059181213379,14.1085,166339139.0],["2024-12-10",14.1085,14.4169,13.8528,13.8679,140332318.0],["2024-12-11",13.8679,14.2664,13.867853164672852,14.0634,80040957.0],["2024-12-12",14.0634,14.5071,14.063386917114258,14.1988,99201531.0],["2024-12-13",14.1988,14.198755264282227,13.6122,13.6573,82667678.0],["2024-12-16",13.6573,13.657278060913086,13.1985,13.2361,54929652.0],["2024-12-17",13.2361,13.2813,12.8075,12.8526,58355736.0],["2024-12-18",12.8526,12.9278,12.7473,12.8827,43295404.0],["2024-12-19",12.8827,12.882664680480957,12.4089,12.5818,61235898.0],["2024-12-20",12.5818,12.815,12.454,12.6871,50409556.0],["2024-12-23",12.6871,12.7473,12.439,12.5142,45365368.0],["2024-12-24",12.5142,12.5442,12.266,12.469,44937075.0],["2024-12-25",12.469,12.469035148620605,12.078,12.1381,39582910.0],["2024-12-26",12.1381,12.3412,12.138131141662598,12.2885,29694083.0],["2024-12-27",12.2885,12.4314,12.2209,12.2885,35187880.0],["2024-12-30",12.2885,12.288541793823242,12.0855,12.1381,29132638.0],["2024-12-31",12.1381,12.138131141662598,11.8072,11.8298,34043620.0],["2025-01-02",11.8298,12.3186,11.829791069030762,12.0479,74950938.0],["2025-01-03",12.0479,12.6345,12.047884941101074,12.5292,106498442.0],["2025-01-06",12.5292,12.6194,11.8072,12.3186,82130474.0],["2025-01-07",12.3186,12.5217,12.0178,12.4615,61884763.0],["2025-01-08",12.4615,12.815,12.2058,12.6119,75469408.0],["2025-01-09",12.6119,12.7849,12.4841,12.5969,60596772.0],["2025-01-10",12.5969,12.8225,12.3637,12.3713,51436973.0],["2025-01-13",12.3713,12.7548,12.1381,12.6495,63789022.0],["2025-01-14",12.6495,12.7924,12.3863,12.7849,74123804.0],["2025-01-15",12.7849,12.784897804260254,12.4314,12.5894,51530352.0],["2025-01-16",12.5894,13.1534,12.589363098144531,13.1384,102705544.0],["2025-01-17",13.1384,13.1684,12.9353,13.0331,62041656.0],["2025-01-20",13.0331,13.033073425292969,12.7172,12.8977,49658883.0],["2025-01-21",12.8977,12.897705078125,12.6119,12.8375,44259881.0],["2025-01-22",12.8375,13.1985,12.7999,13.0556,82690481.0],["2025-01-23",13.0556,13.2888,12.8751,12.8751,66085019.0],["2025-01-24",12.8751,13.1158,12.7473,13.0932,55160363.0],["2025-01-27",13.0932,13.2361,12.8827,12.8902,49491938.0],["2025-02-05",12.8902,13.567,12.89018440246582,13.552,102681307.0],["2025-02-06",13.552,13.5821,13.3565,13.4918,69343925.0],["2025-02-07",13.4918,13.7475,13.3414,13.5746,78543660.0],["2025-02-10",13.5746,13.9656,13.5445,13.7926,71986768.0],["2025-02-11",13.7926,14.3868,13.792647361755371,13.913,129178114.0],["2025-02-12",13.913,13.912976264953613,13.3865,13.5294,83026680.0],["2025-02-13",13.5294,13.755,13.4241,13.537,63280967.0],["2025-02-14",13.537,13.8077,13.4016,13.5294,48521954.0],["2025-02-17",13.5294,13.52942943572998,12.9503,13.0481,61634029.0],["2025-02-18",13.0481,13.3489,12.9127,13.1534,62901107.0],["2025-02-19",13.1534,13.3865,13.1534,13.2813,53914216.0],["2025-02-20",13.2813,13.4693,13.1985,13.4241,51094897.0],["2025-02-21",13.4241,13.4467,13.0256,13.0857,65493022.0],["2025-02-24",13.0857,13.1459,12.8375,13.0857,40932275.0],["2025-02-25",13.0857,13.4166,13.0256,13.0707,56715265.0],["2025-02-26",13.0707,13.0857,12.83,12.9353,41897070.0],["2025-02-27",12.9353,13.3038,12.8075,12.9804,57470684.0],["2025-02-28",12.9804,13.4467,12.7849,13.0105,79048864.0],["2025-03-03",13.0105,13.6723,13.010512351989746,13.4392,101944655.0],["2025-03-04",13.4392,14.274,13.43918228149414,14.1912,125368254.0],["2025-03-05",14.1912,15.0185,14.191235542297363,14.9809,143781362.0],["2025-03-06",14.9809,15.8533,14.823,15.4998,132659788.0],["2025-03-07",15.4998,17.049,15.499807357788086,16.8309,160828287.0],["2025-03-10",16.8309,17.1694,16.0939,16.4549,156261099.0],["2025-03-11",16.4549,17.8913,16.0714,17.6883,146985584.0],["2025-03-12",17.6883,18.5757,17.5604,18.0417,138396930.0],["2025-03-13",18.0417,18.4253,17.395,17.8613,111589160.0],["2025-03-14",17.8613,18.9517,17.5604,17.786,149570211.0],["2025-03-17",17.786,18.4253,17.5755,17.9966,121656743.0],["2025-03-18",17.9966,18.8389,17.9891,18.3275,104114181.0],["2025-03-19",18.3275,18.8615,18.0944,18.4704,102857378.0],["2025-03-20",18.4704,18.7863,18.2674,18.2749,64351045.0],["2025-03-21",18.2749,18.5907,17.8989,18.0267,70701763.0],["2025-03-24",18.0267,18.0493,16.9663,17.2596,93886062.0],["2025-03-25",17.2596,18.2674,16.9212,17.4702,83372715.0],["2025-03-26",17.4702,18.0493,17.1919,17.6808,73604194.0],["2025-03-27",17.6808,18.4704,17.6657,17.8462,93696778.0],["2025-03-28",17.8462,18.1997,17.0716,17.41,99720342.0],["2025-03-31",17.41,17.6808,16.9212,17.1994,75738581.0],["2025-04-01",17.1994,17.4025,16.688,16.688,81974278.0],["2025-04-02",16.688,16.9588,16.5076,16.5903,49291420.0],["2025-04-03",16.5903,16.8309,16.1466,16.1691,63067117.0],["2025-04-07",16.1691,16.16913414001465,14.665,15.1313,123258192.0],["2025-04-08",15.1313,15.3569,14.4545,14.8982,80768242.0],["2025-04-09",14.8982,15.9736,13.9656,15.7781,98971622.0],["2025-04-10",15.7781,16.7633,15.77806568145752,16.4474,104751275.0],["2025-04-11",16.4474,17.6131,16.4473934173584,17.2295,130228841.0],["2025-04-14",17.2295,18.95172882080078,17.229528427124023,18.9517,128109686.0],["2025-04-15",18.9517,19.403,18.8013,19.1773,114127336.0],["2025-04-16",19.1773,20.0046,18.6584,19.1999,121542136.0],["2025-04-17",19.1999,19.9068,18.2974,18.2974,137860288.0],["2025-04-18",18.2974,18.4178,17.6657,17.9891,74163369.0],["2025-04-21",17.9891,19.786508560180664,17.989103317260742,19.7865,125864204.0],["2025-04-22",19.7865,20.1249,19.2676,19.2826,138704319.0],["2025-04-23",19.2826,19.28263282775879,17.7184,17.7409,150824835.0],["2025-04-24",17.7409,18.0869,17.2972,17.4702,77238106.0],["2025-04-25",17.4702,17.6732,16.9362,17.1318,73062424.0],["2025-04-28",17.1318,17.13176155090332,16.8761,16.9137,44127921.0],["2025-04-29",16.9137,17.1242,16.7407,16.8084,38738778.0],["2025-04-30",16.8084,17.0265,16.6354,16.8309,34973516.0],["2025-05-06",16.8309,17.8913,16.83094024658203,17.786,89725252.0],["2025-05-07",17.786,18.0117,17.4551,17.9139,70156440.0],["2025-05-08",17.9139,18.1997,17.4927,17.583,71702059.0],["2025-05-09",17.583,17.6206,17.0415,17.4777,50319586.0],["2025-05-12",17.4777,17.477705001831055,16.7031,17.1919,47054845.0],["2025-05-13",17.1919,17.3724,16.8836,17.2897,53406067.0],["2025-05-14",17.2897,17.3123,16.8234,17.019,38799749.0],["2025-05-15",17.019,17.01895523071289,16.6354,16.8761,41228522.0],["2025-05-16",16.8761,17.1242,16.846,16.8986,35122651.0],["2025-05-19",16.8986,17.4401,16.8911,16.9738,34704872.0],["2025-05-20",16.9738,17.1844,16.8911,16.8986,32937889.0],["2025-05-21",16.8986,17.395,16.898624420166016,17.3499,81662752.0],["2025-05-22",17.3499,17.6657,17.0942,17.1393,63972394.0],["2025-05-23",17.1393,17.944,17.1392822265625,17.8236,82918555.0],["2025-05-26",17.8236,17.8913,17.3047,17.598,60949925.0],["2025-05-27",17.598,17.6356,17.1543,17.2897,43377548.0],["2025-05-28",17.2897,17.4025,17.1543,17.2521,23637734.0],["2025-05-29",17.2521,17.25208854675293,16.658,16.9362,39388339.0],["2025-05-30",16.9362,17.1468,16.8309,16.8685,26900853.0],["2025-06-03",16.8685,17.8086,16.86854362487793,17.3799,64934096.0],["2025-06-04",17.3799,17.583,17.2671,17.3123,41374231.0],["2025-06-05",17.3123,17.7334,17.3047,17.3198,46109490.0],["2025-06-06",17.3198,17.786,17.3047,17.5303,52812397.0],["2025-06-09",17.5303,17.568,17.1543,17.5379,45153837.0],["2025-06-10",17.5379,18.0417,17.41,17.7936,53886673.0],["2025-06-11",17.7936,18.3576,17.7259,18.1621,57671017.0],["2025-06-12",18.1621,18.493,17.8838,18.4027,56871335.0],["2025-06-13",18.4027,19.5218,18.40273094177246,19.0875,98817000.0],["2025-06-16",19.0875,19.1467,18.446,18.525,76502874.0],["2025-06-17",18.525,18.5644,18.1894,18.2881,45264657.0],["2025-06-18",18.2881,18.4065,18.0808,18.2881,37257974.0],["2025-06-19",18.2881,18.28809356689453,17.6466,17.7946,44660302.0],["2025-06-20",17.7946,17.79462242126465,17.4196,17.5874,29346742.0],["2025-06-23",17.5874,18.0315,17.5479,17.844,38038274.0],["2025-06-24",17.844,17.84396743774414,17.3406,17.4196,47603543.0],["2025-06-25",17.4196,17.5775,17.3801,17.5183,31298802.0],["2025-06-26",17.5183,17.7453,17.2321,17.6071,38850486.0],["2025-06-27",17.6071,17.6861,17.3801,17.4492,37440399.0],["2025-06-30",17.4492,17.6268,17.163,17.617,34247447.0],["2025-07-01",17.617,18.0414,17.616971969604492,18.0414,50084025.0],["2025-07-02",18.0414,18.0907,17.844,17.8637,35607821.0],["2025-07-03",17.8637,18.0315,17.765,17.9723,29335436.0],["2025-07-04",17.9723,17.972270965576172,17.4788,17.7157,32804539.0],["2025-07-07",17.7157,17.7157,17.4492,17.5775,22416128.0],["2025-07-08",17.5775,17.8144,17.577491760253906,17.765,25130432.0],["2025-07-09",17.765,17.765012741088867,17.311,17.3702,33705501.0],["2025-07-10",17.3702,17.8637,17.370235443115234,17.8242,45581996.0],["2025-07-11",17.8242,18.3769,17.7946,18.219,53549682.0],["2025-07-14",18.219,18.21900749206543,17.5183,17.8834,69422108.0],["2025-07-15",17.8834,17.9032,17.5775,17.8834,40904930.0],["2025-07-16",17.8834,17.883447647094727,17.5874,17.6663,29669162.0],["2025-07-17",17.6663,17.6762,17.5183,17.5578,28314725.0],["2025-07-18",17.5578,17.6663,17.538,17.6367,23995274.0],["2025-07-21",17.6367,18.1499,17.63671112060547,18.0907,60191561.0],["2025-07-22",18.0907,18.5546,18.0907039642334,18.3671,69734378.0],["2025-07-23",18.3671,18.5842,18.1993,18.2881,39843327.0],["2025-07-24",18.2881,18.3572,17.9131,18.3374,38791690.0],["2025-07-25",18.3374,19.1369,18.1697,18.6829,62958058.0],["2025-07-28",18.6829,18.682872772216797,17.9723,18.0512,56007515.0],["2025-07-29",18.0512,18.1203,17.9032,18.0808,31055617.0],["2025-07-30",18.0808,18.5546,18.0414,18.1006,47927950.0],["2025-07-31",18.1006,18.100574493408203,17.4393,17.538,55965861.0],["2025-08-01",17.538,17.5676,17.3998,17.4985,20787586.0],["2025-08-04",17.4985,18.0512,17.498537063598633,18.0414,54468498.0],["2025-08-05",18.0414,18.9,18.0117,18.2387,86814292.0],["2025-08-06",18.2387,18.5546,18.238746643066406,18.4756,41563731.0],["2025-08-07",18.4756,18.7322,18.3374,18.6829,41063877.0],["2025-08-08",18.6829,18.9493,18.682872772216797,18.8013,47416071.0],["2025-08-11",18.8013,18.80130386352539,18.1401,18.1894,56610669.0],["2025-08-12",18.1894,18.219,18.0414,18.1203,28765861.0],["2025-08-13",18.1203,19.0678,18.0907,18.9888,88588957.0],["2025-08-14",18.9888,19.1467,18.7125,18.7618,50848166.0],["2025-08-15",18.7618,19.048,18.3374,18.9987,42161733.0],["2025-08-18",18.9987,19.0974,18.6138,18.8605,47493567.0],["2025-08-19",18.8605,18.9691,18.5546,18.6829,39050674.0],["2025-08-20",18.6829,19.6501,18.5546,19.4132,80497673.0],["2025-08-21",19.4132,20.4594,19.413211822509766,19.8376,69910294.0],["2025-08-22",19.8376,20.1633,19.6106,19.8475,50391384.0],["2025-08-25",19.8475,21.2391,19.84746742248535,20.8739,104752722.0],["2025-08-26",20.8739,21.1601,20.4199,20.6272,93896340.0],["2025-08-27",20.6272,20.9232,19.8376,19.8869,70399750.0],["2025-08-28",19.8869,20.3903,19.6501,20.1929,55532881.0],["2025-08-29",20.1929,20.6765,20.1139,20.4002,68998694.0],["2025-09-01",20.4002,22.443132400512695,20.400156021118164,22.4431,120216678.0],["2025-09-02",22.4431,22.986,21.7917,21.999,137760920.0],["2025-09-03",21.999,23.1241,21.2193,21.8016,109180420.0],["2025-09-04",21.8016,21.9102,20.1732,20.4791,95322473.0],["2025-09-05",20.4791,21.4068,20.47911262512207,21.2489,71597694.0],["2025-09-08",21.2489,22.1273,21.1305,21.7917,89709705.0],["2025-09-09",21.7917,23.6768,21.791748046875,22.9267,136556563.0],["2025-09-10",22.9267,22.926734924316406,21.8115,22.374,84046147.0],["2025-09-11",22.374,22.5912,21.9102,22.5122,74445049.0],["2025-09-12",22.5122,23.6867,22.1076,23.1044,95021175.0],["2025-09-15",23.1044,23.104385375976562,22.2063,22.3247,68725733.0],["2025-09-16",22.3247,22.8971,21.7621,22.601,66008331.0],["2025-09-17",22.601,22.601043701171875,21.7128,21.9497,70653482.0],["2025-09-18",21.9497,21.94965934753418,20.7357,20.9627,78072636.0],["2025-09-19",20.9627,21.2095,20.7653,21.0121,35135969.0],["2025-09-22",21.0121,21.6931,21.01206398010254,21.6634,54063936.0],["2025-09-23",21.6634,22.0484,21.2785,21.4266,57861593.0],["2025-09-24",21.4266,22.1372,21.1404,21.8904,59899787.0],["2025-09-25",21.8904,21.890443801879883,21.2193,21.2884,60150666.0],["2025-09-26",21.2884,21.4364,21.0318,21.1502,32835513.0],["2025-09-29",21.1502,21.6437,20.9331,21.5746,53490526.0],["2025-09-30",21.5746,22.4925,21.574621200561523,22.147,82804305.0],["2025-10-09",22.147,23.6571,22.147048950195312,23.3215,116768564.0],["2025-10-10",23.3215,23.32151222229004,22.0681,22.1964,73998036.0],["2025-10-13",22.1964,23.2623,22.0582,23.1636,103582092.0],["2025-10-14",23.1636,25.177,22.6899,22.9958,139102460.0],["2025-10-15",22.9958,23.9334,22.6997,23.4103,74067402.0],["2025-10-16",23.4103,23.8446,22.601,22.7984,65462755.0],["2025-10-17",22.7984,23.5682,22.453,22.5616,83159101.0],["2025-10-20",22.5616,22.561567306518555,21.0121,21.1897,76772688.0],["2025-10-21",21.1897,21.6141,21.1009,21.1996,51110746.0],["2025-10-22",21.1996,21.199581146240234,19.7488,20.262,58105426.0],["2025-10-23",20.262,20.26198387145996,19.4527,20.0152,54784459.0],["2025-10-24",20.0152,20.1238,19.7784,19.8672,45468029.0],["2025-10-27",19.8672,20.1929,19.6599,20.1534,58020737.0],["2025-10-28",20.1534,20.153419494628906,19.6205,19.6896,55246224.0],["2025-10-29",19.6896,20.340940475463867,19.689556121826172,20.3409,55128837.0],["2025-10-30",20.3409,20.4002,19.808,20.035,55029231.0],["2025-10-31",20.035,22.0385,20.03498649597168,21.4562,170260907.0],["2025-11-03",21.4562,21.456188201904297,20.1534,20.9232,88345719.0],["2025-11-04",20.9232,20.92323875427246,19.9955,20.262,47372080.0],["2025-11-05",20.262,20.5285,19.7389,20.3804,38937771.0],["2025-11-06",20.3804,20.6962,20.2324,20.6272,31235509.0],["2025-11-07",20.6272,21.1206,20.4989,20.6568,31657787.0],["2025-11-10",20.6568,22.1569,20.656763076782227,21.8608,84101271.0],["2025-11-11",21.8608,22.9958,21.5253,22.2754,89038920.0],["2025-11-12",22.2754,23.0945,22.0681,22.6109,71662004.0],["2025-11-13",22.6109,23.3709,22.61091423034668,22.9563,78398498.0],["2025-11-14",22.9563,22.956344604492188,22.305,22.3642,49783173.0],["2025-11-17",22.3642,22.364177703857422,21.7227,21.9497,38309018.0],["2025-11-18",21.9497,21.94965934753418,21.1206,21.2687,32644396.0],["2025-11-19",21.2687,22.4333,21.268667221069336,22.1372,55521566.0],["2025-11-20",22.1372,22.6603,21.9595,22.1865,44956537.0],["2025-11-21",22.1865,22.186527252197266,21.0121,21.0713,48400035.0],["2025-11-24",21.0713,21.9793,20.8344,21.5154,41314951.0],["2025-11-25",21.5154,22.4037,21.515403747558594,22.1174,48374356.0],["2025-11-26",22.1174,22.3148,21.8806,21.9102,30264535.0],["2025-11-27",21.9102,22.1174,21.6141,21.7029,34141034.0],["2025-11-28",21.7029,22.2852,21.702922821044922,21.8904,42421236.0],["2025-12-01",21.8904,22.6405,21.890443801879883,22.1569,53595095.0],["2025-12-02",22.1569,22.156919479370117,21.397,21.4661,40251798.0],["2025-12-03",21.4661,21.5648,20.8542,21.0121,43753120.0],["2025-12-04",21.0121,21.1601,20.6864,20.7456,31965219.0],["2025-12-05",20.7456,21.2095,20.6962,21.1798,30310924.0],["2025-12-08",21.1798,21.179841995239258,20.7258,20.8936,34490718.0],["2025-12-09",20.8936,20.89362907409668,20.3015,20.4692,36270236.0],["2025-12-10",20.4692,20.716,20.469242095947266,20.6864,26639484.0],["2025-12-11",20.6864,20.943,20.4298,20.4594,30783892.0],["2025-12-12",20.4594,20.9726,20.459373474121094,20.943,40650836.0],["2025-12-15",20.943,21.2884,20.7555,21.2292,38214868.0],["2025-12-16",21.2292,21.229190826416016,20.1238,20.1732,41844338.0],["2025-12-17",20.1732,20.9232,20.173158645629883,20.7456,36833822.0],["2025-12-18",20.7456,21.1108,20.5778,20.8147,31076523.0],["2025-12-19",20.8147,20.9726,20.41,20.9726,29555765.0],["2025-12-22",20.9726,21.6733,20.972583770751953,21.545,47284969.0],["2025-12-23",21.545,22.0681,21.5351,21.624,53594972.0],["2025-12-24",21.624,21.9102,21.2588,21.3378,43907723.0],["2025-12-25",21.3378,21.33775520324707,20.6765,20.7949,41950306.0],["2025-12-26",20.7949,21.3575,20.794933319091797,21.2785,44160158.0],["2025-12-29",21.2785,21.6141,20.9726,20.9825,54468501.0],["2025-12-30",20.9825,21.1206,20.2719,21.0219,42772611.0],["2025-12-31",21.0219,21.3081,20.6568,20.8147,33274509.0],["2026-01-05",20.8147,21.6042,20.814672470092773,21.4266,59947967.0],["2026-01-06",21.4266,22.2063,21.426578521728516,21.9003,62451558.0],["2026-01-07",21.9003,22.5517,21.7424,22.0286,63920122.0],["2026-01-08",22.0286,22.3839,21.5845,21.8115,42007819.0],["2026-01-09",21.8115,22.7491,21.7621,22.6701,63745873.0],["2026-01-12",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-13",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-14",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-15",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-16",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-19",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-20",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-21",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-22",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-23",22.6701,22.670129776000977,22.6701,22.6701,0.0],["2026-01-26",22.6701,24.94010353088379,22.670129776000977,24.9401,7963510.0],["2026-01-27",24.9401,27.4371,24.94010353088379,27.4371,3041605.0],["2026-01-28",27.4371,30.1808,27.437074661254883,30.1808,3540346.0],["2026-01-29",30.1808,33.200836181640625,30.180782318115234,33.2008,4389873.0],["2026-01-30",33.2008,36.517,33.200836181640625,36.517,364409808.0],["2026-02-02",36.517,36.516971588134766,32.865272521972656,32.8653,227344208.0],["2026-02-03",32.8653,36.15180206298828,32.865272521972656,36.1518,216372730.0],["2026-02-04",36.1518,38.9843,34.8688,35.4511,216783471.0],["2026-02-05",35.4511,35.45106887817383,31.9079,32.283,202234857.0],["2026-02-06",32.283,35.5103,30.7433,35.4905,217917763.0],["2026-02-09",35.4905,36.6551,34.7602,34.9477,176165223.0],["2026-02-10",34.9477,35.4313,33.4377,33.5167,113220284.0],["2026-02-11",33.5167,34.2865,33.339,33.4574,90923122.0],["2026-02-12",33.4574,33.5956,32.6383,32.6778,91305993.0],["2026-02-13",32.6778,32.9442,31.9968,32.0757,72106609.0],["2026-02-24",32.0757,34.3161,32.07571792602539,33.3686,109612381.0],["2026-02-25",33.3686,33.8818,32.5692,33.487,98548386.0],["2026-02-26",33.487,34.928,33.3785,33.8226,96493614.0],["2026-02-27",33.8226,37.20783233642578,33.5068,37.2078,156945125.0],["2026-03-02",37.2078,40.92861557006836,37.20783233642578,40.9286,265301382.0],["2026-03-03",40.9286,43.0999,39.6851,40.1489,271714998.0],["2026-03-04",40.1489,40.148929595947266,36.2406,38.2836,172242116.0],["2026-03-05",38.2836,38.9843,35.8656,36.3887,140307680.0],["2026-03-06",36.3887,37.7507,34.8885,36.517,125190278.0],["2026-03-09",36.517,37.1684,34.7405,36.5071,112633489.0],["2026-03-10",36.5071,37.0104,35.7866,36.0136,83675934.0],["2026-03-11",36.0136,36.5762,34.8688,35.0168,83791799.0],["2026-03-12",35.0168,35.016815185546875,33.6154,34.1286,78944063.0],["2026-03-13",34.1286,34.12856674194336,32.431,32.5494,70807175.0],["2026-03-16",32.5494,32.5494499206543,30.4571,31.296,83964998.0],["2026-03-17",31.296,31.7402,31.1184,31.1381,56532532.0],["2026-03-18",31.1381,31.1776,30.5065,31.0789,48416878.0],["2026-03-19",31.0789,31.078903198242188,29.0557,29.2136,65696576.0],["2026-03-20",29.2136,30.467,28.957,29.0162,68883863.0],["2026-03-23",29.0162,29.01618766784668,26.7462,26.9436,92484515.0],["2026-03-24",26.9436,27.9799,26.8153,27.9207,68302267.0],["2026-03-25",27.9207,29.4011,27.920679092407227,28.5523,96848162.0],["2026-03-26",28.5523,28.6214,27.516,27.7628,52514726.0],["2026-03-27",27.7628,29.1149,27.0818,28.8681,62420035.0],["2026-03-30",28.8681,30.1018,28.6214,30.0031,88093750.0],["2026-03-31",30.0031,31.069,29.6972,30.4966,114216776.0],["2026-04-01",30.4966,31.5625,30.1808,30.6249,89747887.0],["2026-04-02",30.6249,30.624908447265625,28.6214,28.9471,78926079.0],["2026-04-03",28.9471,29.3221,28.424,28.6708,38932198.0],["2026-04-07",28.6708,28.9866,28.3944,28.7695,37420772.0],["2026-04-08",28.7695,31.651330947875977,28.769451141357422,31.6513,94841392.0],["2026-04-09",31.6513,31.651330947875977,30.0722,30.6249,83206009.0],["2026-04-10",30.6249,30.8716,30.0031,30.0821,59404726.0],["2026-04-13",30.0821,30.082088470458984,29.0853,29.2136,54074328.0],["2026-04-14",29.2136,29.707,28.7596,29.1346,49014861.0],["2026-04-15",29.1346,30.0031,28.6806,28.7991,62297439.0],["2026-04-16",28.7991,29.5886,28.5227,29.3517,52426396.0],["2026-04-17",29.3517,29.9834,28.8287,29.7564,66652620.0],["2026-04-20",29.7564,30.3091,29.7268,29.9933,53432837.0],["2026-04-21",29.9933,30.5756,29.638,30.4769,54222723.0],["2026-04-22",30.4769,31.0888,29.8452,30.9407,57365239.0],["2026-04-23",30.9407,30.940731048583984,29.1445,29.4998,62526726.0],["2026-04-24",29.4998,29.5491,28.4339,29.1248,47489042.0],["2026-04-27",29.1248,29.124752044677734,28.0687,28.4734,43538020.0],["2026-04-28",28.4734,28.47336769104004,27.3482,27.6147,42930632.0],["2026-04-29",27.6147,28.7497,27.2101,28.6115,44757738.0],["2026-04-30",28.6115,28.8583,28.049,28.6905,43625906.0],["2026-05-06",28.6905,30.0623,28.5622,29.865,63625191.0],["2026-05-07",29.865,30.3683,29.3123,30.0031,64937907.0],["2026-05-08",30.0031,30.4769,29.6972,30.1117,63037732.0],["2026-05-11",30.1117,30.111696243286133,29.1938,29.4406,59420165.0],["2026-05-12",29.4406,30.1018,28.8188,28.8583,50163637.0],["2026-05-13",28.8583,29.3912,28.424,28.5721,47843204.0],["2026-05-14",28.5721,28.7201,27.3877,27.3877,52290714.0],["2026-05-15",27.3877,27.387727737426758,25.7297,25.9764,64919179.0],["2026-05-18",25.9764,25.976396560668945,25.2362,25.6803,39273992.0],["2026-05-19",25.6803,25.8284,24.9697,25.3546,34653319.0],["2026-05-20",25.3546,25.35462188720703,24.5453,25.177,41363079.0],["2026-05-21",25.177,25.858,24.3381,24.3677,40282312.0],["2026-05-22",24.3677,24.9796,24.0321,24.8611,33835553.0],["2026-05-25",24.8611,25.7593,24.861148834228516,25.1375,35026342.0],["2026-05-26",25.1375,25.9073,24.3775,25.7001,55559986.0],["2026-05-27",25.7001,25.70005226135254,24.4466,24.5453,43391837.0],["2026-05-28",24.5453,24.545326232910156,23.5683,24.3183,40850301.0],["2026-05-29",24.3183,25.1474,23.7656,23.963,32881480.0],["2026-06-01",23.963,24.4368,23.7459,24.0716,29586683.0],["2026-06-02",24.0716,25.5224,23.6669,25.3053,51954768.0],["2026-06-03",25.3053,25.4336,24.3578,25.1474,39751015.0],["2026-06-04",25.1474,25.2164,24.3775,24.5453,29314770.0],["2026-06-05",24.5453,24.6934,23.963,24.1308,31364845.0],["2026-06-08",24.1308,24.130809783935547,22.4431,22.7293,43515506.0],["2026-06-09",22.7293,23.4399,22.5912,23.3906,33610437.0],["2026-06-10",23.3906,23.390600204467773,22.2063,22.68,37368155.0],["2026-06-11",22.68,24.16,22.5,23.33,53931321.0],["2026-06-12",23.33,25.1,23.329999923706055,24.23,69772234.0],["2026-06-15",24.23,25.8,24.229999542236328,25.65,83557227.0],["2026-06-16",25.65,26.97,25.16,26.6,85708054.0],["2026-06-17",26.6,26.89,25.9,26.5,60675756.0],["2026-06-18",26.5,26.99,25.81,26.66,67403249.0],["2026-06-22",26.66,29.31,26.27,29.15,107235594.0],["2026-06-23",29.15,29.149999618530273,26.239999771118164,26.24,106992884.0],["2026-06-24",26.24,26.65,25.38,26.06,57440976.0],["2026-06-25",26.06,26.38,25.13,25.65,60193229.0],["2026-06-26",25.65,25.98,24.0,24.24,58120146.0],["2026-06-29",24.24,25.08,23.88,24.35,53327464.0],["2026-06-30",24.35,24.350000381469727,23.17,23.87,50695925.0],["2026-07-01",23.87,24.55,23.31,23.8,46222166.0],["2026-07-02",23.8,25.45,23.75,24.56,79045742.0],["2026-07-03",24.56,26.48,24.559999465942383,25.93,95765457.0],["2026-07-06",25.93,26.6,24.21,24.22,89481688.0],["2026-07-07",24.22,24.219999313354492,23.0,23.06,49745759.0],["2026-07-08",23.06,23.79,22.68,22.91,45590664.0],["2026-07-09",22.91,25.05,22.77,24.26,83451628.0],["2026-07-10",24.26,24.65,23.51,23.76,53685636.0],["2026-07-13",23.76,23.760000228881836,22.12,22.2,49060297.0],["2026-07-14",22.2,22.72,21.22,22.72,52891532.0],["2026-07-15",22.72,23.09,22.11,22.21,40776784.0],["2026-07-16",22.21,22.83,21.78,21.96,32434040.0],["2026-07-17",21.96,21.959999084472656,20.59,20.76,48254820.0],["2026-07-20",20.76,21.36,20.42,20.83,44687987.0],["2026-07-21",20.83,22.25,20.76,22.23,60421519.0],["2026-07-22",22.23,23.67,22.229999542236328,23.01,79337207.0],["2026-07-23",23.01,23.8,22.76,23.34,60535778.0],["2026-07-24",23.34,23.34000015258789,22.14,22.18,44357804.0],["2026-07-27",22.18,22.89,22.18000030517578,22.78,36021219.0],["2026-07-28",22.78,22.780000686645508,22.03,22.31,27809484.0],["2026-07-29",22.31,23.05,22.0,22.81,37660684.0],["2026-07-30",22.81,23.39,22.32,22.44,54834931.0],["2026-07-31",22.44,23.48,22.440000534057617,23.05,56929682.0],["2026-08-03",23.05,23.1,22.07,22.81,38324073.0],["2026-08-04",22.81,23.19,22.72,23.04,31966069.0],["2026-08-05",23.04,24.68000030517578,23.040000915527344,24.68,68044069.0],["2026-08-06",24.68,25.9,24.59,25.15,98833736.0],["2026-08-07",25.15,25.83,24.65,25.78,74626520.0],["2026-08-10",25.78,27.2,25.6,27.08,91297203.0],["2026-08-11",27.08,27.55,25.58,25.7,101025543.0],["2026-08-12",25.7,26.1,25.55,25.87,52146416.0],["2026-08-13",25.87,26.18,24.68,24.73,58644309.0],["2026-08-14",24.73,24.81,24.15,24.65,34668285.0],["2026-08-17",24.65,25.25,24.649999618530273,25.1,38811858.0],["2026-08-18",25.1,25.49,24.75,25.02,33195497.0],["2026-08-19",25.02,25.39,24.2,24.56,47735572.0],["2026-08-27",24.56,27.020000457763672,24.559999465942383,27.02,14198088.0],["2026-08-28",27.02,29.54,27.020000457763672,28.92,187293533.0],["2026-08-31",28.92,28.920000076293945,26.2,27.23,122987816.0],["2026-09-01",27.23,27.27,26.32,26.45,75139616.0],["2026-09-02",26.45,26.450000762939453,24.99,26.21,81282709.0],["2026-09-03",26.21,27.99,26.209999084472656,27.54,107411993.0],["2026-09-04",27.54,27.88,26.6,26.78,78459701.0],["2026-09-07",26.78,26.780000686645508,25.92,25.97,50828346.0],["2026-09-08",25.97,26.45,25.81,25.86,49452701.0],["2026-09-09",25.86,28.450000762939453,25.6,28.45,148035825.0],["2026-09-10",28.45,28.9,27.82,28.54,110439703.0],["2026-09-11",28.54,28.540000915527344,26.9,27.5,83769671.0],["2026-09-14",27.5,27.5,26.72,26.95,52828355.0]]}