{"t":"600489.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-06-29",11.3411,11.9455,11.1055,11.3411,30529629.0],["2010-06-30",11.3411,11.3455,10.8546,11.2713,23830214.0],["2010-07-01",11.2713,11.271279335021973,10.68,10.704,24598161.0],["2010-07-02",10.704,10.704007148742676,9.7091,10.176,44575691.0],["2010-07-05",10.176,10.176005363464355,9.8182,9.912,22072612.0],["2010-07-06",9.912,10.2458,9.7702,10.1433,23691014.0],["2010-07-07",10.1433,10.143280029296875,9.696,9.9076,47151722.0],["2010-07-08",9.9076,10.08,9.8793,9.9927,33906873.0],["2010-07-09",9.9927,10.4946,9.8836,10.4684,55169023.0],["2010-07-12",10.4684,11.3578,10.468369483947754,10.8181,40149660.0],["2010-07-13",10.8181,10.81811809539795,10.2429,10.3375,37008182.0],["2010-07-14",10.3375,10.5463,10.3217,10.3611,29744751.0],["2010-07-15",10.3611,10.4084,10.1444,10.1602,20764941.0],["2010-07-16",10.1602,10.3139,9.9947,10.2784,21575519.0],["2010-07-19",10.2784,10.4123,9.9869,10.3651,24346844.0],["2010-07-20",10.3651,10.8536,10.2075,10.7354,53333024.0],["2010-07-21",10.7354,10.9521,10.7039,10.7354,38946276.0],["2010-07-22",10.7354,11.2594,10.6369,11.149,55429589.0],["2010-07-23",11.149,11.2672,10.9875,11.1215,38584048.0],["2010-07-26",11.1215,12.1379,11.0624,11.9685,71653218.0],["2010-07-27",11.9685,12.1182,11.6888,11.7557,61964111.0],["2010-07-28",11.7557,12.8234,11.48,12.5909,115404793.0],["2010-07-29",12.5909,12.9534,12.2127,12.7052,89249840.0],["2010-07-30",12.7052,12.9022,12.3349,12.5634,70819791.0],["2010-08-02",12.5634,12.717,12.4846,12.5909,49226032.0],["2010-08-03",12.5909,12.784,12.4215,12.4412,58625649.0],["2010-08-04",12.4412,12.6815,12.2088,12.5594,51501498.0],["2010-08-05",12.5594,12.7682,12.4097,12.52,48067275.0],["2010-08-06",12.52,12.6067,12.26,12.5831,40414076.0],["2010-08-09",12.5831,13.828,12.58305549621582,13.824,137285405.0],["2010-08-16",13.824,14.5292,13.824,13.8989,173178022.0],["2010-08-17",13.8989,14.1037,13.4695,13.7925,101486537.0],["2010-08-18",13.7925,14.1195,13.6152,13.9225,79588751.0],["2010-08-19",13.9225,14.2219,13.828,14.0368,78279008.0],["2010-08-20",14.0368,14.155,13.5916,13.5995,62573638.0],["2010-08-23",13.5995,13.7098,13.2764,13.367,46180157.0],["2010-08-24",13.367,13.4734,12.9416,13.3158,40943679.0],["2010-08-25",13.3158,13.5798,13.1582,13.1976,45442463.0],["2010-08-26",13.1976,13.4734,13.0203,13.2016,24424494.0],["2010-08-27",13.2016,13.5916,13.201570510864258,13.5404,54855512.0],["2010-08-30",13.5404,13.9974,13.540373802185059,13.8674,55232770.0],["2010-08-31",13.8674,14.1431,13.7452,13.9107,57614219.0],["2010-09-01",13.9107,14.1628,13.6349,13.824,59802664.0],["2010-09-02",13.824,13.9146,13.6152,13.7649,48328687.0],["2010-09-03",13.7649,13.8634,13.4734,13.6546,45372870.0],["2010-09-06",13.6546,13.9028,13.5483,13.7492,42303294.0],["2010-09-07",13.7492,13.9816,13.5955,13.8674,49353834.0],["2010-09-08",13.8674,14.3795,13.8004,14.2968,112514289.0],["2010-09-09",14.2968,14.296777725219727,13.7689,13.8161,73369185.0],["2010-09-10",13.8161,13.8477,13.5916,13.7413,37827056.0],["2010-09-13",13.7413,13.9737,13.741293907165527,13.8083,36992541.0],["2010-09-14",13.8083,13.8871,13.6428,13.694,33205483.0],["2010-09-15",13.694,14.1747,13.6901,13.7728,52272696.0],["2010-09-16",13.7728,13.77281379699707,13.1976,13.2764,43369999.0],["2010-09-17",13.2764,13.9777,13.276421546936035,13.6861,51895989.0],["2010-09-20",13.6861,13.9737,13.5128,13.8122,50378928.0],["2010-09-21",13.8122,13.8595,13.5483,13.6113,28913356.0],["2010-09-27",13.6113,14.4071,13.611288070678711,14.1983,100897151.0],["2010-09-28",14.1983,15.5614,13.9855,15.1477,170466612.0],["2010-09-29",15.1477,15.6796,14.7735,14.8917,139081046.0],["2010-09-30",14.8917,15.6008,14.89165210723877,15.4511,118939439.0],["2010-10-08",15.4511,16.9402,15.451077461242676,16.7905,146205223.0],["2010-10-11",16.7905,18.1182,16.4675,16.6724,161336886.0],["2010-10-12",16.6724,17.9251,16.1523,17.7439,145457503.0],["2010-10-13",17.7439,18.3821,17.3145,17.8424,129999679.0],["2010-10-14",17.8424,18.7091,17.8424072265625,18.6067,126635263.0],["2010-10-15",18.6067,18.91,17.8818,18.3624,110416617.0],["2010-10-18",18.3624,18.36243438720703,16.5463,16.6842,145423780.0],["2010-10-19",16.6842,17.4091,16.684167861938477,17.0939,62190830.0],["2010-10-20",17.0939,17.09388542175293,15.8372,16.6999,95364508.0],["2010-10-21",16.6999,17.48,16.5463,17.3854,80470292.0],["2010-10-22",17.3854,17.8227,16.7905,17.3894,87294219.0],["2010-10-25",17.3894,18.5161,17.1609,18.4176,107875339.0],["2010-10-26",18.4176,18.8667,17.9645,18.063,81386000.0],["2010-10-27",18.063,18.1576,17.1766,17.2909,79597277.0],["2010-10-29",17.2909,18.1576,17.019,17.1806,64494732.0],["2010-11-01",17.1806,18.1221,17.180559158325195,18.0433,86817651.0],["2010-11-02",18.0433,18.7525,17.6494,17.9488,95646904.0],["2010-11-03",17.9488,18.2403,17.2987,17.4445,57640194.0],["2010-11-04",17.4445,18.0118,17.4327,17.8148,55086016.0],["2010-11-05",17.8148,19.5798,17.81483268737793,18.3861,117820054.0],["2010-11-08",18.3861,18.6737,18.0276,18.2285,57835187.0],["2010-11-09",18.2285,18.784,18.228490829467773,18.6658,67724022.0],["2010-11-10",18.6658,18.665782928466797,18.1261,18.4176,51506844.0],["2010-11-11",18.4176,18.8313,18.1261,18.4215,77903357.0],["2010-11-12",18.4215,18.421533584594727,16.9402,17.0466,83983726.0],["2010-11-15",17.0466,17.04660987854004,15.7662,16.5502,62682791.0],["2010-11-16",16.5502,16.55022430419922,15.325,15.3526,65267817.0],["2010-11-17",15.3526,15.352587699890137,14.5568,14.7144,52922342.0],["2010-11-18",14.7144,16.1523,14.714375495910645,15.9041,69131203.0],["2010-11-19",15.9041,16.1917,15.3683,15.9632,63539242.0],["2010-11-22",15.9632,16.109,15.5614,15.9002,40845111.0],["2010-11-23",15.9002,15.975,15.0689,15.455,43940398.0],["2010-11-24",15.455,16.0735,15.45501708984375,15.8805,41267071.0],["2010-11-25",15.8805,15.880494117736816,15.455,15.8017,40187258.0],["2010-11-26",15.8017,15.801700592041016,15.4393,15.5102,28268034.0],["2010-11-29",15.5102,15.510171890258789,14.9704,15.1241,35372469.0],["2010-11-30",15.1241,15.4787,14.6553,15.2817,40841626.0],["2010-12-01",15.2817,15.7544,15.281673431396484,15.6047,34777682.0],["2010-12-02",15.6047,15.9553,15.5535,15.5811,36561250.0],["2010-12-03",15.5811,15.6402,15.195,15.4196,20707526.0],["2010-12-06",15.4196,15.975,15.41955852508545,15.8214,45870414.0],["2010-12-07",15.8214,17.1136,15.6717,16.759,82882524.0],["2010-12-08",16.759,16.75901985168457,16.1563,16.1799,57831007.0],["2010-12-09",16.1799,16.17990493774414,15.589,15.6284,36182668.0],["2010-12-10",15.6284,15.8923,15.4826,15.7781,26508687.0],["2010-12-13",15.7781,16.1681,15.6993,16.1484,36669779.0],["2010-12-14",16.1484,16.4596,16.14838218688965,16.3178,40824306.0],["2010-12-15",16.3178,16.317792892456055,15.9356,15.9672,36192751.0],["2010-12-16",15.9672,15.967162132263184,15.6323,15.7978,22917379.0],["2010-12-17",15.7978,15.975,15.6047,15.8569,19959569.0],["2010-12-20",15.8569,16.3414,15.4865,16.1799,46115558.0],["2010-12-21",16.1799,16.17990493774414,15.8175,16.042,30008559.0],["2010-12-22",16.042,16.2902,15.8372,15.9199,24869985.0],["2010-12-23",15.9199,15.919889450073242,15.4432,15.5299,41737946.0],["2010-12-24",15.5299,15.529869079589844,15.0886,15.2029,22929153.0],["2010-12-27",15.2029,15.5062,14.9704,15.0059,22541166.0],["2010-12-28",15.0059,15.3605,14.6907,15.0571,30719963.0],["2010-12-29",15.0571,15.4274,14.9704,15.3368,29471304.0],["2010-12-30",15.3368,15.585,15.2462,15.5732,37131041.0],["2010-12-31",15.5732,15.9356,15.4156,15.8923,45989124.0],["2011-01-04",15.8923,16.1523,15.8411,15.916,43031119.0],["2011-01-05",15.916,15.915950775146484,15.1438,15.3211,54850176.0],["2011-01-06",15.3211,15.325,14.9744,15.0138,36159617.0],["2011-01-07",15.0138,15.01378345489502,14.7459,14.8523,36569869.0],["2011-01-10",14.8523,15.0295,14.7262,14.8877,25238009.0],["2011-01-11",14.8877,14.8995,14.5804,14.8759,19633338.0],["2011-01-12",14.8759,15.0098,14.7341,14.8917,18035386.0],["2011-01-13",14.8917,14.9665,14.5765,14.7183,21793636.0],["2011-01-14",14.7183,14.71831226348877,14.0959,14.1274,32095108.0],["2011-01-17",14.1274,14.127374649047852,13.3158,13.4379,34046712.0],["2011-01-18",13.4379,13.7098,13.3198,13.6861,17305768.0],["2011-01-19",13.6861,13.9934,13.4379,13.8989,19909039.0],["2011-01-20",13.8989,13.898879051208496,13.1976,13.2213,27622669.0],["2011-01-21",13.2213,13.221267700195312,12.7249,13.04,25350370.0],["2011-01-25",13.04,13.040047645568848,12.2521,12.717,24678885.0],["2011-01-26",12.717,12.8234,12.5594,12.8037,12731070.0],["2011-01-27",12.8037,13.4261,12.7406,13.3749,27130514.0],["2011-01-28",13.3749,13.37491226196289,13.0006,13.2488,16765623.0],["2011-01-31",13.2488,14.0052,13.248844146728516,13.9186,30845752.0],["2011-02-01",13.9186,13.9186,13.7019,13.8083,21563041.0],["2011-02-09",13.8083,14.1313,13.4025,13.501,23273007.0],["2011-02-10",13.501,13.5877,13.111,13.5798,17627379.0],["2011-02-11",13.5798,13.7334,13.3986,13.568,16166545.0],["2011-02-14",13.568,14.021,13.4655,13.9422,36890690.0],["2011-02-15",13.9422,14.3756,13.942214012145996,14.0486,44269767.0],["2011-02-16",14.0486,14.2968,13.9659,14.2377,32018058.0],["2011-02-17",14.2377,14.3598,14.0643,14.1707,28832182.0],["2011-02-18",14.1707,14.6513,14.170709609985352,14.2692,39170965.0],["2011-02-21",14.2692,14.5371,14.26919937133789,14.4465,28533945.0],["2011-02-22",14.4465,15.0847,14.446480751037598,14.5095,68408953.0],["2011-02-23",14.5095,15.3644,14.509515762329102,15.2068,78769376.0],["2011-02-24",15.2068,15.5141,14.8917,15.0059,47311323.0],["2011-02-25",15.0059,15.0492,14.4465,14.872,35729475.0],["2011-02-28",14.872,14.9665,14.5844,14.8562,24196821.0],["2011-03-01",14.8562,14.9704,14.6395,14.9547,32760324.0],["2011-03-02",14.9547,15.5102,14.8838,15.262,69272407.0],["2011-03-03",15.262,15.26197338104248,14.7144,14.7262,41023237.0],["2011-03-04",14.7262,14.7932,14.5174,14.7104,21782464.0],["2011-03-07",14.7104,15.1241,14.710434913635254,15.0414,32242071.0],["2011-03-08",15.0414,15.128,14.9192,14.9744,26982717.0],["2011-03-09",14.9744,14.974385261535645,14.7577,14.8286,28408393.0],["2011-03-10",14.8286,14.828619956970215,14.5765,14.608,23163570.0],["2011-03-11",14.608,14.7183,14.3598,14.6316,32052496.0],["2011-03-14",14.6316,14.805,14.5016,14.541,20263759.0],["2011-03-15",14.541,14.541031837463379,13.9068,14.0762,34169700.0],["2011-03-16",14.0762,14.3007,13.8674,14.2337,29701242.0],["2011-03-17",14.2337,14.233742713928223,13.9068,13.9304,20624246.0],["2011-03-18",13.9304,14.1825,13.930395126342773,14.0013,17939241.0],["2011-03-21",14.0013,14.3638,14.001306533813477,14.3204,26592545.0],["2011-03-22",14.3204,14.7183,14.2259,14.6119,35359140.0],["2011-03-23",14.6119,14.6671,14.4504,14.5725,26411752.0],["2011-03-24",14.5725,14.9232,14.572547912597656,14.6159,28448625.0],["2011-03-25",14.6159,15.3526,14.5056,15.1241,84491839.0],["2011-03-28",15.1241,15.124090194702148,14.7419,14.8247,53720899.0],["2011-03-29",14.8247,14.824678421020508,14.3401,14.348,38851396.0],["2011-03-30",14.348,14.6159,14.3007,14.5332,24446506.0],["2011-03-31",14.5332,14.7262,14.2456,14.3638,18605717.0],["2011-04-01",14.3638,14.7183,14.3322,14.5647,20654697.0],["2011-04-06",14.5647,14.9547,14.564666748046875,14.8089,40344122.0],["2011-04-07",14.8089,15.0295,14.7538,14.7656,32149502.0],["2011-04-08",14.7656,14.9704,14.675,14.9429,39650496.0],["2011-04-11",14.9429,15.1871,14.8168,14.8601,38315382.0],["2011-04-12",14.8601,14.860136985778809,14.3953,14.5332,29849401.0],["2011-04-13",14.5332,14.6474,14.3441,14.6316,18051477.0],["2011-04-14",14.6316,14.7341,14.4386,14.6159,21261378.0],["2011-04-18",14.6159,14.9114,14.608,14.6829,22721603.0],["2011-04-19",14.6829,15.0689,14.682857513427734,14.868,46827024.0],["2011-04-20",14.868,15.7465,14.7735,15.589,114886036.0],["2011-04-21",15.589,15.9514,15.4077,15.4787,74046021.0],["2011-04-22",15.4787,16.2705,15.478654861450195,16.1681,114913356.0],["2011-04-25",16.1681,16.168079376220703,15.4077,15.459,78369535.0],["2011-04-26",15.459,15.458956718444824,14.742,14.7932,45523603.0],["2011-04-27",14.7932,15.002,14.4977,14.5922,34378720.0],["2011-04-28",14.5922,14.9626,14.5371,14.5489,26526575.0],["2011-04-29",14.5489,14.7498,14.548911094665527,14.7341,17637384.0],["2011-05-03",14.7341,14.734070777893066,13.8713,14.2416,34750494.0],["2011-05-04",14.2416,14.241623878479004,13.63098430633545,13.631,34016277.0],["2011-05-05",13.631,13.7964,13.4025,13.5719,21882628.0],["2011-05-06",13.5719,13.571891784667969,12.9219,13.1622,32296507.0],["2011-05-09",13.1622,13.4813,13.1188,13.3828,18089683.0],["2011-05-10",13.3828,13.5916,13.382794380187988,13.5837,17341925.0],["2011-05-11",13.5837,13.7058,13.5049,13.5483,12370894.0],["2011-05-12",13.5483,13.548254013061523,12.9967,13.0361,23416898.0],["2011-05-13",13.0361,13.2291,13.0007,13.2134,13982866.0],["2011-05-16",13.2134,13.213391304016113,12.9219,12.9691,16368071.0],["2011-05-17",12.9691,13.2567,12.9416,13.1267,15888229.0],["2011-05-18",13.1267,13.174,12.9573,13.1188,9542929.0],["2011-05-19",13.1188,13.3001,13.0794,13.1031,8856765.0],["2011-05-20",13.1031,13.1582,13.0085,13.1543,8413300.0],["2011-05-23",13.1543,13.304,12.9219,12.9297,14810569.0],["2011-05-24",12.9297,13.1779,12.92973804473877,13.1346,12070358.0],["2011-05-25",13.1346,13.3119,13.0597,13.1819,12566261.0],["2011-05-26",13.1819,13.3907,13.1228,13.1543,11022828.0],["2011-05-27",13.1543,13.154295921325684,12.8037,12.8116,13975122.0],["2011-05-30",12.8116,12.9573,12.7328,12.7367,10520402.0],["2011-05-31",12.7367,12.9416,12.7091,12.9337,8462383.0],["2011-06-01",12.9337,12.933677673339844,12.8116,12.8785,8932708.0],["2011-06-02",12.8785,13.1031,12.8431,13.0913,19777913.0],["2011-06-03",13.0913,13.1937,12.9534,13.174,12502646.0],["2011-06-07",13.174,13.5089,13.173994064331055,13.5049,20583900.0],["2011-06-08",13.5049,13.504919052124023,13.2449,13.3946,14285932.0],["2011-06-09",13.3946,14.4492,13.3602,13.8842,36452486.0],["2011-06-10",13.8842,13.9355,13.4989,13.7814,20314106.0],["2011-06-13",13.7814,13.781435012817383,13.4065,13.576,13651002.0],["2011-06-14",13.576,13.7917,13.3602,13.7249,16899841.0],["2011-06-15",13.7249,13.8482,13.5708,13.6119,12918973.0],["2011-06-16",13.6119,13.6376,13.4065,13.4476,11031715.0],["2011-06-17",13.4476,13.653,13.3551,13.3654,10290550.0],["2011-06-20",13.3654,13.5503,13.3037,13.3705,10593904.0],["2011-06-21",13.3705,13.5554,13.3397,13.5503,10790622.0],["2011-06-22",13.5503,13.689,13.3551,13.4424,9216686.0],["2011-06-23",13.4424,13.6017,13.3602,13.5452,11373664.0],["2011-06-24",13.5452,13.7866,13.2575,13.6582,28000014.0],["2011-06-27",13.6582,13.7968,13.4732,13.653,20543810.0],["2011-06-28",13.653,14.3978,13.6376,14.0074,43613898.0],["2011-06-29",14.0074,14.0999,13.7147,13.7558,20987141.0],["2011-06-30",13.7558,14.2797,13.755753517150879,14.0177,18822951.0],["2011-07-01",14.0177,14.1102,13.9509,14.0126,17372195.0],["2011-07-04",14.0126,14.6906,13.9458,14.5827,54562184.0],["2011-07-05",14.5827,14.582741737365723,14.3054,14.5057,26911262.0],["2011-07-06",14.5057,14.6803,14.4389,14.5468,25431474.0],["2011-07-07",14.5468,14.7163,14.4543,14.5108,28219440.0],["2011-07-08",14.5108,14.6136,14.2489,14.3413,19084153.0],["2011-07-12",14.3413,14.4903,14.2386,14.2951,29326679.0],["2011-07-13",14.2951,15.0656,14.29509449005127,14.8653,49459246.0],["2011-07-14",14.8653,15.6922,14.865253448486328,15.3173,62752516.0],["2011-07-15",15.3173,15.5125,15.1169,15.3121,32169982.0],["2011-07-18",15.3121,15.5998,15.2043,15.4354,29366148.0],["2011-07-19",15.4354,15.8207,15.435410499572754,15.5484,40118098.0],["2011-07-20",15.5484,15.548413276672363,14.8961,14.9474,42512060.0],["2011-07-21",14.9474,15.0245,14.5982,14.7009,24237014.0],["2011-07-22",14.7009,14.7831,14.593,14.6495,16971117.0],["2011-07-25",14.6495,14.9731,14.4954,14.629,27101922.0],["2011-07-26",14.629,14.8242,14.4903,14.7779,14993874.0],["2011-07-27",14.7779,15.0502,14.7523,14.9063,18859749.0],["2011-07-28",14.9063,14.90634822845459,14.5211,14.6547,15581774.0],["2011-07-29",14.6547,14.6906,14.2694,14.3105,16662622.0],["2011-08-01",14.3105,14.4286,14.2848,14.3002,10850511.0],["2011-08-02",14.3002,14.4697,13.9664,14.4338,15734819.0],["2011-08-03",14.4338,14.8498,14.433778762817383,14.8396,28589805.0],["2011-08-04",14.8396,15.1786,14.7163,14.7831,23632281.0],["2011-08-05",14.7831,14.8242,13.9818,14.5314,26964187.0],["2011-08-08",14.5314,15.5638,14.1256,15.2762,110224035.0],["2011-08-09",15.2762,15.6563,14.8447,15.0861,81934968.0],["2011-08-10",15.0861,15.2967,14.6906,15.2197,46705127.0],["2011-08-11",15.2197,15.6152,15.1529,15.1786,43909190.0],["2011-08-12",15.1786,15.178581237792969,14.8344,14.9474,33423430.0],["2011-08-15",14.9474,14.947437286376953,14.6803,14.7625,29275507.0],["2011-08-16",14.7625,15.0656,14.6444,15.0348,28866093.0],["2011-08-17",15.0348,15.034761428833008,14.7831,14.8139,17151277.0],["2011-08-18",14.8139,14.9474,14.7009,14.7214,17735099.0],["2011-08-19",14.7214,15.0913,14.721429824829102,14.9166,33006105.0],["2011-08-22",14.9166,15.0759,14.742,14.9937,27943954.0],["2011-08-23",14.9937,15.0759,14.7368,14.742,25841831.0],["2011-08-24",14.742,14.741974830627441,14.29,14.3567,34784133.0],["2011-08-25",14.3567,14.4235,13.8688,14.29,30512962.0],["2011-08-26",14.29,14.3824,14.2026,14.331,15958852.0],["2011-08-29",14.331,14.4338,14.2335,14.2591,11857815.0],["2011-08-30",14.2591,14.4492,14.1821,14.2694,14308288.0],["2011-08-31",14.2694,14.3876,14.2283,14.2745,10278039.0],["2011-09-01",14.2745,14.4081,14.0331,14.0896,13947157.0],["2011-09-02",14.0896,14.1718,13.8739,13.9201,10783297.0],["2011-09-05",13.9201,14.218,13.920122146606445,14.0126,15165417.0],["2011-09-06",14.0126,14.177,13.7763,14.141,14103477.0],["2011-09-07",14.141,14.140995025634766,13.8431,13.992,13952000.0],["2011-09-08",13.992,14.0434,13.8174,13.992,12454813.0],["2011-09-09",13.992,14.1153,13.8379,13.8585,8531410.0],["2011-09-13",13.8585,13.85848331451416,13.2832,13.3089,16053009.0],["2011-09-14",13.3089,13.4373,13.0726,13.3089,12896674.0],["2011-09-15",13.3089,13.3397,13.1753,13.2678,8870278.0],["2011-09-16",13.2678,13.2678,13.1085,13.1959,10941071.0],["2011-09-19",13.1959,13.2524,12.975,12.9801,8997959.0],["2011-09-20",12.9801,12.980128288269043,12.6771,12.7901,9419369.0],["2011-09-21",12.7901,13.1702,12.7182,13.1034,13636746.0],["2011-09-22",13.1034,13.103407859802246,12.6873,12.7079,13501756.0],["2011-09-23",12.7079,12.707889556884766,12.2148,12.3997,20398034.0],["2011-09-26",12.3997,12.399697303771973,11.4957,11.5522,30246922.0],["2011-09-27",11.5522,11.7525,11.5008,11.6395,18387668.0],["2011-09-28",11.6395,11.8552,11.6087,11.7114,18518336.0],["2011-09-29",11.7114,11.711395263671875,11.1207,11.2542,16224974.0],["2011-09-30",11.2542,11.4546,11.2388,11.4443,9816157.0],["2011-10-10",11.4443,11.5316,11.3364,11.3775,7563681.0],["2011-10-11",11.3775,11.8398,11.357,11.4546,10670249.0],["2011-10-12",11.4546,11.7525,11.3005,11.7063,12600037.0],["2011-10-13",11.7063,11.9734,11.6343,11.809,16999322.0],["2011-10-14",11.809,11.8141,11.6087,11.7268,9289387.0],["2011-10-17",11.7268,11.8398,11.5984,11.66,7739645.0],["2011-10-18",11.66,11.660027503967285,11.2029,11.208,11129380.0],["2011-10-19",11.208,11.3827,11.1104,11.1515,8452962.0],["2011-10-20",11.1515,11.151507377624512,10.53,10.6481,13596931.0],["2011-10-21",10.6481,10.6533,10.2166,10.2783,15476558.0],["2011-10-24",10.2783,10.4427,10.1447,10.4016,19250822.0],["2011-10-25",10.4016,10.8125,10.3142,10.6481,20759257.0],["2011-10-26",10.6481,11.2851,10.648122787475586,11.0745,32523265.0],["2011-10-27",11.0745,11.1361,10.7868,10.9101,17870231.0],["2011-10-28",10.9101,11.2388,10.910088539123535,11.1618,23135529.0],["2011-10-31",11.1618,11.2388,10.9306,11.095,15353734.0],["2011-11-01",11.095,11.1258,10.8895,11.0488,10549709.0],["2011-11-02",11.0488,11.2131,10.7919,11.1566,16887264.0],["2011-11-03",11.1566,11.583,11.15664291381836,11.3929,31817335.0],["2011-11-04",11.3929,11.9169,11.392928123474121,11.6754,32482954.0],["2011-11-07",11.6754,11.8501,11.5162,11.7679,18545150.0],["2011-11-08",11.7679,12.0812,11.7114,11.7165,25224265.0],["2011-11-09",11.7165,11.8398,11.6087,11.7474,13323426.0],["2011-11-10",11.7474,11.747350692749023,11.4546,11.5111,14427109.0],["2011-11-11",11.5111,11.583,11.3518,11.4597,11246661.0],["2011-11-14",11.4597,12.0299,11.459702491760254,11.922,31065430.0],["2011-11-15",11.922,11.958,11.7782,11.8604,13940399.0],["2011-11-16",11.8604,11.9425,11.5984,11.6138,16778470.0],["2011-11-17",11.6138,11.7011,11.4905,11.5316,10940720.0],["2011-11-18",11.5316,11.531614303588867,11.095,11.1618,15153944.0],["2011-11-21",11.1618,11.2337,11.0488,11.1156,7059368.0],["2011-11-22",11.1156,11.115551948547363,10.8485,11.0591,8469883.0],["2011-11-23",11.0591,11.2131,11.0231,11.0334,5856953.0],["2011-11-24",11.0334,11.0334,10.7868,10.9306,6731891.0],["2011-11-25",10.9306,11.1361,10.8382,10.9769,5795562.0],["2011-11-28",10.9769,11.1207,10.9306,11.0128,5941447.0],["2011-11-29",11.0128,11.2286,11.01282024383545,11.2183,10060120.0],["2011-11-30",11.2183,11.2748,10.8895,10.9101,13935053.0],["2011-12-01",10.9101,11.4802,10.910088539123535,11.2234,24415912.0],["2011-12-02",11.2234,11.4802,11.095,11.4032,16181305.0],["2011-12-05",11.4032,11.5316,11.2491,11.321,18101789.0],["2011-12-06",11.321,11.321013450622559,10.7868,10.9358,17856519.0],["2011-12-07",10.9358,11.095,10.8895,10.9615,6982799.0],["2011-12-08",10.9615,11.095,10.8484,10.9666,7761275.0],["2011-12-09",10.9666,10.96658992767334,10.7406,10.946,5362823.0],["2011-12-12",10.946,10.9666,10.833,10.8433,5738538.0],["2011-12-13",10.8433,10.843313217163086,10.2629,10.3605,13113256.0],["2011-12-14",10.3605,10.3604736328125,10.0728,10.1139,9844088.0],["2011-12-15",10.1139,10.11391830444336,9.3999,9.4308,16070064.0],["2011-12-16",9.4308,9.7081,9.3691,9.6054,10108359.0],["2011-12-19",9.6054,9.6773,9.2356,9.4873,11094488.0],["2011-12-20",9.4873,9.5592,9.3794,9.477,8506546.0],["2011-12-21",9.477,9.6465,9.3486,9.3691,7219659.0],["2011-12-22",9.3691,9.369114875793457,9.0352,9.1174,10949436.0],["2011-12-23",9.1174,9.3383,9.0404,9.251,7094279.0],["2011-12-26",9.251,9.3434,9.1226,9.1739,5057024.0],["2011-12-27",9.1739,9.2715,9.0712,9.0917,5184558.0],["2011-12-28",9.0917,9.1431,8.9222,9.0815,7039164.0],["2011-12-29",9.0815,9.081465721130371,8.8092,8.8503,12887493.0],["2011-12-30",8.8503,9.0096,8.8452,8.9941,18137673.0],["2012-01-04",8.9941,9.1842,8.8349,8.8452,13464506.0],["2012-01-05",8.8452,8.989,8.5575,8.6192,12578955.0],["2012-01-06",8.6192,8.7065,8.4343,8.7014,7793206.0],["2012-01-09",8.7014,9.1945,8.6705,9.1585,18317901.0],["2012-01-10",9.1585,9.7595,9.158515930175781,9.7492,29796470.0],["2012-01-11",9.7492,9.9393,9.6003,9.7646,20655662.0],["2012-01-12",9.7646,10.042,9.7081,9.9855,23225978.0],["2012-01-13",9.9855,10.1088,9.7698,9.9547,19513768.0],["2012-01-16",9.9547,9.954684257507324,9.6568,9.7646,13466447.0],["2012-01-17",9.7646,10.7406,9.7646,10.7406,30715099.0],["2012-01-18",10.7406,11.1977,10.7252,10.7354,33895969.0],["2012-01-19",10.7354,11.809,10.6892,11.809,84486782.0],["2012-01-20",11.809,11.808988571166992,11.4135,11.5368,51352754.0],["2012-01-30",11.5368,12.1018,11.536752700805664,11.6446,58336892.0],["2012-01-31",11.6446,11.7063,11.4135,11.5727,21919217.0],["2012-02-01",11.5727,11.66,10.869,11.018,41081096.0],["2012-02-02",11.018,11.4032,11.0077,11.3827,28307895.0],["2012-02-03",11.3827,11.6395,11.3005,11.5162,29047085.0],["2012-02-06",11.5162,11.5213,11.2491,11.4032,23113996.0],["2012-02-07",11.4032,11.403200149536133,10.9409,11.2337,21856536.0],["2012-02-08",11.2337,11.9939,11.233691215515137,11.8193,49959092.0],["2012-02-09",11.8193,11.8963,11.5522,11.7063,29987138.0],["2012-02-10",11.7063,11.8193,11.5573,11.6292,20096984.0],["2012-02-13",11.6292,11.8655,11.4032,11.6908,19569435.0],["2012-02-14",11.6908,11.7628,11.5522,11.5778,16065712.0],["2012-02-15",11.5778,11.8655,11.547,11.6857,25067508.0],["2012-02-16",11.6857,11.696,11.3878,11.4751,27353038.0],["2012-02-17",11.4751,11.66,11.4135,11.4905,11843236.0],["2012-02-20",11.4905,11.9836,11.490520477294922,11.7628,38371398.0],["2012-02-21",11.7628,11.8398,11.5213,11.8295,24958481.0],["2012-02-22",11.8295,12.2764,11.829535484313965,12.0145,38854836.0],["2012-02-23",12.0145,12.2918,12.014452934265137,12.1223,36757639.0],["2012-02-24",12.1223,12.2456,12.0812,12.2045,31515106.0],["2012-02-27",12.2045,12.374,12.112,12.1788,42534822.0],["2012-02-28",12.1788,12.178824424743652,11.9066,12.0607,30308340.0],["2012-02-29",12.0607,12.4767,11.9682,12.2764,48557662.0],["2012-03-01",12.2764,12.27641487121582,11.7063,11.9682,30926254.0],["2012-03-02",11.9682,12.0864,11.886,12.0247,27173542.0],["2012-03-05",12.0247,12.071,11.8501,11.8706,22313839.0],["2012-03-06",11.8706,11.87062931060791,11.4289,11.4751,33892082.0],["2012-03-07",11.4751,11.475112915039062,11.1669,11.2594,22914762.0],["2012-03-08",11.2594,11.5419,11.259376525878906,11.4905,19202237.0],["2012-03-09",11.4905,11.7011,11.490520477294922,11.6035,18174615.0],["2012-03-12",11.6035,11.6087,11.3775,11.5316,21958592.0],["2012-03-13",11.5316,11.7114,11.3878,11.6652,25043556.0],["2012-03-14",11.6652,11.7884,11.3005,11.3261,42372537.0],["2012-03-15",11.3261,11.326148986816406,10.9306,11.018,32205687.0],["2012-03-16",11.018,11.244,10.9666,11.1053,23347627.0],["2012-03-19",11.1053,11.2491,10.9717,11.2388,23587708.0],["2012-03-20",11.2388,11.238831520080566,11.018,11.0488,17233997.0],["2012-03-21",11.0488,11.3005,10.9923,11.1669,25149483.0],["2012-03-22",11.1669,11.3775,11.0745,11.2902,22107271.0],["2012-03-23",11.2902,11.290194511413574,10.946,10.982,17000099.0],["2012-03-26",10.982,11.131,10.9409,10.9923,10891889.0],["2012-03-27",10.9923,11.4289,10.99227237701416,11.208,24985290.0],["2012-03-28",11.208,11.2851,10.9923,11.0436,20422112.0],["2012-03-29",11.0436,11.043642044067383,10.7354,10.7765,17342430.0],["2012-03-30",10.7765,10.8895,10.2783,10.53,17195706.0],["2012-04-05",10.53,10.6789,10.1191,10.6584,18365638.0],["2012-04-06",10.6584,10.7971,10.5813,10.7817,14667792.0],["2012-04-09",10.7817,11.095,10.6841,10.9666,19782858.0],["2012-04-10",10.9666,11.1823,10.8844,11.1464,16565979.0],["2012-04-11",11.1464,11.66,11.0025,11.6189,41368683.0],["2012-04-12",11.6189,11.6908,11.4546,11.6498,26394415.0],["2012-04-25",11.6498,12.4767,11.4957,11.922,44610308.0],["2012-04-26",11.922,12.0401,11.7525,11.8347,19016946.0],["2012-04-27",11.8347,12.1377,11.8193,11.8552,19773521.0],["2012-05-02",11.8552,12.4305,11.855219841003418,12.2199,35543023.0],["2012-05-03",12.2199,12.219915390014648,12.0042,12.0196,20639232.0],["2012-05-04",12.0196,12.0504,11.7628,12.0196,22562821.0],["2012-05-07",12.0196,12.2661,11.8912,12.2148,25043409.0],["2012-05-08",12.2148,12.2353,12.0145,12.1172,17507885.0],["2012-05-09",12.1172,12.117183685302734,11.6857,11.7268,22406017.0],["2012-05-10",11.7268,11.8141,11.5624,11.7474,10103606.0],["2012-05-11",11.7474,11.7833,11.5419,11.5624,12857117.0],["2012-05-14",11.5624,11.6498,11.2388,11.2594,17495363.0],["2012-05-15",11.2594,11.259376525878906,11.0488,11.2388,14267689.0],["2012-05-16",11.2388,11.547,11.1361,11.3364,13409865.0],["2012-05-17",11.3364,11.5984,11.3107,11.5213,12663694.0],["2012-05-18",11.5213,11.8963,11.521340370178223,11.66,26737181.0],["2012-05-21",11.66,11.8655,11.660027503967285,11.7679,17550993.0],["2012-05-22",11.7679,11.7833,11.6343,11.7525,10987425.0],["2012-05-23",11.7525,11.752487182617188,11.3467,11.5008,15120678.0],["2012-05-24",11.5008,11.5419,11.357,11.47,8230865.0],["2012-05-25",11.47,11.5265,11.3672,11.47,6618686.0],["2012-05-28",11.47,11.7987,11.3262,11.773,15366445.0],["2012-05-29",11.773,12.0093,11.6652,11.9579,31869260.0],["2012-05-30",11.9579,11.9579496383667,11.7679,11.8604,13928077.0],["2012-05-31",11.8604,12.0453,11.8295,11.886,14602108.0],["2012-06-01",11.886,11.9939,11.8141,11.8552,15002011.0],["2012-06-04",11.8552,12.3791,11.8552,11.9477,42470873.0],["2012-06-05",11.9477,12.1223,11.6087,11.8912,21477864.0],["2012-06-06",11.8912,12.6822,11.891175270080566,12.3946,74615098.0],["2012-06-07",12.3946,12.5949,12.2251,12.2405,37997423.0],["2012-06-08",12.2405,12.240462303161621,11.7628,11.8809,29855187.0],["2012-06-11",11.8809,12.2199,11.8758,12.0761,16721259.0],["2012-06-12",12.0761,12.1788,11.9271,12.0401,10793508.0],["2012-06-13",12.0401,12.2764,12.04013442993164,12.2405,15397186.0],["2012-06-14",12.2405,12.3792,12.1737,12.184,14035964.0],["2012-06-15",12.184,12.3175,11.9939,12.2251,12289028.0],["2012-06-18",12.2251,12.3586,12.1634,12.2559,12434623.0],["2012-06-19",12.2559,12.3535,12.1942,12.3432,15191625.0],["2012-06-20",12.3432,12.3586,12.1891,12.2559,11688540.0],["2012-06-21",12.2559,12.25586986541748,11.7628,11.8963,22018760.0],["2012-06-25",11.8963,11.89631175994873,11.3262,11.3929,17212402.0],["2012-06-27",11.3929,11.5265,11.208,11.2799,16838855.0],["2012-06-28",11.2799,11.3724,10.9306,10.9409,12556143.0],["2012-06-29",10.9409,11.0591,10.6379,11.0539,16777990.0],["2012-07-02",11.0539,11.2748,11.0436,11.0899,12745070.0],["2012-07-03",11.0899,11.2902,11.0796,11.1721,7894563.0],["2012-07-04",11.1721,11.4083,11.1464,11.2234,7526177.0],["2012-07-05",11.2234,11.223420143127441,10.8844,11.0693,9073177.0],["2012-07-06",11.0693,11.3981,10.8895,11.3261,10895555.0],["2012-07-09",11.3261,11.326148986816406,10.9409,11.0025,11048116.0],["2012-07-10",11.0025,11.0282,10.7303,10.8793,10287867.0],["2012-07-11",10.8793,10.9306,10.7149,10.8228,8708469.0],["2012-07-12",10.8228,11.0436,10.5454,10.9255,16799123.0],["2012-07-13",10.9255,11.0282,10.8279,10.9409,8195322.0],["2012-07-16",10.9409,11.0847,10.7252,10.7714,10971238.0],["2012-07-17",10.7714,11.018,10.7252,11.0077,13624560.0],["2012-07-18",11.0077,11.007683753967285,10.7457,10.8947,11415503.0],["2012-07-19",10.8947,11.018,10.7919,10.9204,10505500.0],["2012-07-20",10.9204,11.0282,10.7765,10.8382,7217320.0],["2012-07-23",10.8382,10.8793,10.6687,10.7354,6280788.0],["2012-07-24",10.7354,10.8228,10.6584,10.756,4738450.0],["2012-07-25",10.756,10.8793,10.6841,10.7611,5471065.0],["2012-07-26",10.7611,11.018,10.761127471923828,10.8793,12128053.0],["2012-07-27",10.8793,11.0488,10.879268646240234,11.018,11465027.0],["2012-07-30",11.018,11.1464,10.8895,10.905,10723104.0],["2012-07-31",10.905,11.1464,10.8947,11.0745,14522866.0],["2012-08-01",11.0745,11.2234,10.9923,11.1926,12643509.0],["2012-08-02",11.1926,11.19260025024414,10.9306,10.982,7179977.0],["2012-08-03",10.982,11.1207,10.9255,11.095,7385260.0],["2012-08-06",11.095,11.3467,11.09500503540039,11.2851,12966883.0],["2012-08-07",11.2851,11.6549,11.2234,11.5008,20130084.0],["2012-08-08",11.5008,11.6395,11.3775,11.4237,11679178.0],["2012-08-09",11.4237,11.4597,11.3364,11.4546,14527244.0],["2012-08-10",11.4546,11.454566955566406,11.208,11.2131,10365229.0],["2012-08-13",11.2131,11.2851,11.0436,11.0899,11099597.0],["2012-08-14",11.0899,11.2491,10.9666,11.2286,8844436.0],["2012-08-15",11.2286,11.2748,11.0642,11.1566,7097772.0],["2012-08-16",11.1566,11.244,11.1104,11.1361,4847112.0],["2012-08-17",11.1361,11.3467,11.13609790802002,11.2697,9120970.0],["2012-08-20",11.2697,11.4802,11.26965045928955,11.3878,14684573.0],["2012-08-21",11.3878,12.0081,11.387789726257324,11.7224,21442688.0],["2012-08-22",11.7224,11.7765,11.5216,11.568,18101444.0],["2012-08-23",11.568,11.846,11.567977905273438,11.7996,37816782.0],["2012-08-24",11.7996,12.0004,11.6993,11.707,26123525.0],["2012-08-27",11.707,11.8923,11.6684,11.6915,20601986.0],["2012-08-28",11.6915,11.7688,11.4599,11.6529,13957913.0],["2012-08-29",11.6529,11.652920722961426,11.344,11.3826,14302952.0],["2012-08-30",11.3826,11.382640838623047,10.8266,11.0351,13912367.0],["2012-08-31",11.0351,11.1587,10.7417,10.873,12967858.0],["2012-09-03",10.873,11.6298,10.872970581054688,11.3749,29259178.0],["2012-09-04",11.3749,11.4599,11.2514,11.2745,12573285.0],["2012-09-05",11.2745,11.6915,11.1664,11.4753,25052615.0],["2012-09-06",11.4753,11.622,11.3904,11.5989,14072201.0],["2012-09-07",11.5989,12.317,11.5834,11.9155,46805287.0],["2012-09-10",11.9155,12.3248,11.91547966003418,12.0236,40912730.0],["2012-09-11",12.0236,12.2707,11.7842,12.124,29134939.0],["2012-09-12",12.124,12.4097,12.0313,12.2089,27483266.0],["2012-09-13",12.2089,12.208925247192383,11.846,11.8614,22277259.0],["2012-09-14",11.8614,12.9117,11.861425399780273,12.6568,100077187.0],["2012-09-17",12.6568,13.2205,12.5101,13.0043,87455009.0],["2012-09-18",13.0043,13.004321098327637,12.4792,12.6568,43104358.0],["2012-09-19",12.6568,13.8074,12.6105,13.7379,90128157.0],["2012-09-20",13.7379,13.9696,13.2823,13.4599,95746663.0],["2012-09-21",13.4599,14.2862,13.459933280944824,14.0932,101370041.0],["2012-09-24",14.0932,14.09316349029541,13.5912,13.9773,57654872.0],["2012-09-25",13.9773,13.977327346801758,13.29,13.3518,57244510.0],["2012-09-26",13.3518,13.351822853088379,12.6645,12.8422,52526890.0],["2012-09-27",12.8422,13.5758,12.68,13.3673,63606802.0],["2012-09-28",13.3673,14.2244,13.367266654968262,14.0468,96482099.0],["2012-10-08",14.0468,14.04682731628418,13.4368,13.6375,54651991.0],["2012-10-09",13.6375,13.9001,13.5372,13.7379,43404650.0],["2012-10-10",13.7379,13.7843,13.2823,13.6762,48906608.0],["2012-10-11",13.6762,13.8306,13.3827,13.5526,37107639.0],["2012-10-12",13.5526,13.7379,13.1974,13.3209,35486013.0],["2012-10-15",13.3209,13.320934295654297,12.7958,12.9271,33698591.0],["2012-10-16",12.9271,13.1047,12.7958,12.9966,21356141.0],["2012-10-17",12.9966,13.3518,12.996599197387695,13.1819,20087003.0],["2012-10-18",13.1819,13.2437,13.0429,13.2205,25296731.0],["2012-10-19",13.2205,13.220544815063477,12.9734,12.9966,21355237.0],["2012-10-22",12.9966,13.0352,12.68,12.958,19074473.0],["2012-10-23",12.958,13.2437,12.9039,13.0043,19807675.0],["2012-10-24",13.0043,13.004321098327637,12.7727,12.8344,15665417.0],["2012-10-25",12.8344,12.9348,12.5487,12.9194,22733475.0],["2012-10-26",12.9194,12.9348,12.4252,12.4947,22298444.0],["2012-10-29",12.4947,12.7263,12.4792,12.5333,12993172.0],["2012-10-30",12.5333,12.5564,12.2398,12.2784,22424239.0],["2012-10-31",12.2784,12.3634,12.0468,12.2012,16475091.0],["2012-11-01",12.2012,12.4946,12.201204299926758,12.4869,25385069.0],["2012-11-02",12.4869,12.5255,12.2861,12.4329,17994280.0],["2012-11-05",12.4329,12.43287181854248,11.9773,12.1626,21192865.0],["2012-11-06",12.1626,12.4483,12.0081,12.402,22723897.0],["2012-11-07",12.402,12.9503,12.401981353759766,12.7649,40431883.0],["2012-11-08",12.7649,12.764930725097656,12.3556,12.3788,20093440.0],["2012-11-09",12.3788,12.6723,12.3634,12.4329,17847065.0],["2012-11-12",12.4329,12.5178,12.1858,12.4406,13990094.0],["2012-11-13",12.4406,12.440593719482422,12.0931,12.1008,11748986.0],["2012-11-14",12.1008,12.2166,12.039,12.1626,9655047.0],["2012-11-15",12.1626,12.1703,11.9927,12.0004,8873727.0],["2012-11-16",12.0004,12.000422477722168,11.568,11.6838,18789771.0],["2012-11-19",11.6838,11.7765,11.6066,11.7456,9727076.0],["2012-11-20",11.7456,11.9541,11.7301,11.7379,9737377.0],["2012-11-21",11.7379,11.8383,11.568,11.761,10187041.0],["2012-11-22",11.761,11.8614,11.6915,11.7224,6690674.0],["2012-11-23",11.7224,11.8305,11.6606,11.7224,8707194.0],["2012-11-26",11.7224,12.1626,11.722423553466797,12.0236,23792242.0],["2012-11-27",12.0236,12.3248,12.0081,12.0468,21763655.0],["2012-11-28",12.0468,12.046759605407715,11.5062,11.6452,15201482.0],["2012-11-29",11.6452,11.6993,11.2745,11.3054,15741414.0],["2012-11-30",11.3054,11.568,11.30541706085205,11.5448,11159927.0],["2012-12-03",11.5448,11.544811248779297,11.1973,11.3595,10930005.0],["2012-12-04",11.3595,11.359476089477539,10.9193,11.2436,13537978.0],["2012-12-05",11.2436,11.8151,11.012,11.5989,19747615.0],["2012-12-06",11.5989,11.622,11.2591,11.3595,16008768.0],["2012-12-07",11.3595,11.7224,11.359476089477539,11.6838,25251642.0],["2012-12-10",11.6838,11.8614,11.6606,11.8074,18951013.0],["2012-12-11",11.8074,11.8537,11.6993,11.7147,14713413.0],["2012-12-12",11.7147,12.3402,11.6993,12.3325,39924062.0],["2012-12-13",12.3325,12.332481384277344,11.9386,11.9618,26635967.0],["2012-12-14",11.9618,12.3248,11.7996,12.263,37812298.0],["2012-12-17",12.263,12.5101,12.1394,12.3016,32460747.0],["2012-12-18",12.3016,12.5642,12.301591873168945,12.456,28404668.0],["2012-12-19",12.456,12.456038475036621,12.0313,12.2475,29726935.0],["2012-12-20",12.2475,12.263,11.9309,12.2321,26333349.0],["2012-12-21",12.2321,12.2398,11.985,12.0622,24138729.0],["2012-12-24",12.0622,12.2398,12.0081,12.2244,18506370.0],["2012-12-25",12.2244,12.4715,12.0468,12.3556,34726289.0],["2012-12-26",12.3556,13.0352,12.3325,12.7186,52303685.0],["2012-12-27",12.7186,12.8035,12.5024,12.6645,38749491.0],["2012-12-28",12.6645,12.873,12.6105,12.7418,29909172.0],["2012-12-31",12.7418,12.9039,12.734,12.8422,30641090.0],["2013-01-04",12.8422,12.8962,12.3943,12.5024,46214061.0],["2013-01-07",12.5024,12.502373695373535,12.3634,12.4638,21631422.0],["2013-01-08",12.4638,12.463761329650879,12.2321,12.4406,27735957.0],["2013-01-09",12.4406,12.5873,12.3634,12.4638,23670568.0],["2013-01-10",12.4638,12.7418,12.3634,12.6723,38234378.0],["2013-01-11",12.6723,12.8653,12.2861,12.3016,36055982.0],["2013-01-14",12.3016,12.6028,12.124,12.5641,38113266.0],["2013-01-15",12.5641,12.8576,12.5024,12.7958,54643636.0],["2013-01-16",12.7958,13.1202,12.7804,13.0507,72290210.0],["2013-01-17",13.0507,13.0584,12.7263,12.7649,34652772.0],["2013-01-18",12.7649,13.0429,12.7418,12.9657,33186147.0],["2013-01-21",12.9657,13.097,12.7418,12.9117,29185670.0],["2013-01-22",12.9117,12.9348,12.6259,12.6877,27886204.0],["2013-01-23",12.6877,12.7881,12.4715,12.6491,18072162.0],["2013-01-24",12.6491,12.7032,12.2089,12.2553,34626810.0],["2013-01-25",12.2553,12.3865,12.124,12.3016,16817400.0],["2013-01-28",12.3016,12.4251,12.2321,12.4174,24217897.0],["2013-01-29",12.4174,12.6414,12.3093,12.5873,35849789.0],["2013-01-30",12.5873,12.58731746673584,12.3248,12.4251,25795723.0],["2013-01-31",12.4251,12.7804,12.425149917602539,12.5719,39193778.0],["2013-02-01",12.5719,12.571873664855957,12.317,12.4715,24025236.0],["2013-02-04",12.4715,12.9503,12.3556,12.819,61480946.0],["2013-02-05",12.819,13.0198,12.6645,12.8653,42247713.0],["2013-02-06",12.8653,13.0043,12.7804,12.8653,30198762.0],["2013-02-07",12.8653,13.097,12.819,13.012,52459710.0],["2013-02-08",13.012,13.012041091918945,12.819,12.9271,31001869.0],["2013-02-18",12.9271,12.927098274230957,12.3325,12.4174,64189216.0],["2013-02-19",12.4174,12.4638,12.1858,12.263,33083975.0],["2013-02-20",12.263,12.3402,12.1549,12.2939,21989209.0],["2013-02-21",12.2939,12.29387092590332,11.6143,11.707,50619392.0],["2013-02-22",11.707,11.8537,11.706977844238281,11.7919,25675469.0],["2013-02-25",11.7919,11.846,11.7224,11.7842,17393866.0],["2013-02-26",11.7842,11.9155,11.622,11.6452,26000478.0],["2013-02-27",11.6452,11.8691,11.6451997756958,11.7379,15892148.0],["2013-02-28",11.7379,11.8537,11.5989,11.8228,24276949.0],["2013-03-01",11.8228,11.822811126708984,11.6143,11.7765,23597539.0],["2013-03-04",11.7765,11.776479721069336,11.4367,11.5062,26681998.0],["2013-03-05",11.5062,11.6606,11.50619888305664,11.6529,16686318.0],["2013-03-06",11.6529,11.7147,11.5757,11.6838,21778707.0],["2013-03-07",11.6838,11.8305,11.568,11.7996,27127046.0],["2013-03-08",11.7996,11.79964542388916,11.6066,11.6375,16432321.0],["2013-03-11",11.6375,11.7456,11.5911,11.6684,13112851.0],["2013-03-12",11.6684,11.7379,11.429,11.5371,19141826.0],["2013-03-13",11.5371,11.6993,11.5216,11.5525,14749841.0],["2013-03-14",11.5525,11.6529,11.3363,11.3518,18745572.0],["2013-03-15",11.3518,11.4676,11.205,11.2514,17001898.0],["2013-03-18",11.2514,11.3518,11.1355,11.1587,13106072.0],["2013-03-19",11.1587,11.3131,11.158695220947266,11.2745,11108455.0],["2013-03-20",11.2745,11.4908,11.274529457092285,11.4908,17819789.0],["2013-03-21",11.4908,11.4908,11.3672,11.4058,14204342.0],["2013-03-22",11.4058,11.5062,11.3981,11.4753,11465306.0],["2013-03-25",11.4753,11.483,11.3209,11.3904,10835833.0],["2013-03-26",11.3904,11.390363693237305,11.1432,11.1819,14422382.0],["2013-03-27",11.1819,11.2205,11.0042,11.0429,18361826.0],["2013-03-28",11.0429,11.3518,11.0274,11.1741,24951896.0],["2013-03-29",11.1741,11.174138069152832,10.9502,10.9811,13316615.0],["2013-04-01",10.9811,10.981082916259766,10.4637,10.7031,17865677.0],["2013-04-02",10.7031,10.8961,10.6876,10.7494,10286173.0],["2013-04-03",10.7494,10.749412536621094,10.5177,10.6336,12073727.0],["2013-04-08",10.6336,10.9579,10.5486,10.9116,21640579.0],["2013-04-09",10.9116,11.0043,10.788,10.9116,14212792.0],["2013-04-10",10.9116,11.1046,10.911582946777344,10.9656,14255168.0],["2013-04-11",10.9656,10.965638160705566,10.7417,10.7494,13350095.0],["2013-04-12",10.7494,10.7957,10.6799,10.7031,7176703.0],["2013-04-15",10.7031,10.703080177307129,9.8845,9.9849,41359612.0],["2013-04-16",9.9849,9.984909057617188,9.1895,9.6606,44221769.0],["2013-04-17",9.6606,9.6606,9.4984,9.5293,23532747.0],["2013-04-18",9.5293,9.5602,9.344,9.4984,15598328.0],["2013-04-19",9.4984,9.7919,9.498406410217285,9.761,29118925.0],["2013-04-22",9.761,9.76096248626709,9.5756,9.7455,18617917.0],["2013-04-23",9.7455,9.7841,9.3826,9.4135,21748926.0],["2013-04-24",9.4135,9.5679,9.413459777832031,9.5061,13804268.0],["2013-04-25",9.5061,9.6915,9.506128311157227,9.5834,18139556.0],["2013-04-26",9.5834,9.8845,9.58335018157959,9.7224,24056538.0],["2013-05-02",9.7224,9.722352027893066,9.3517,9.4289,17279384.0],["2013-05-03",9.4289,9.5911,9.4212,9.5293,15961751.0],["2013-05-06",9.5293,9.6915,9.483,9.6374,16266264.0],["2013-05-07",9.6374,9.7764,9.483,9.5911,19180621.0],["2013-05-08",9.5911,9.6529,9.483,9.537,15453162.0],["2013-05-09",9.537,9.6065,9.5139,9.5525,13173005.0],["2013-05-10",9.5525,9.5679,9.4675,9.537,10549370.0],["2013-05-13",9.537,9.537016868591309,9.3362,9.3903,17854722.0],["2013-05-14",9.3903,9.39029312133789,9.205,9.2513,14662124.0],["2013-05-15",9.2513,9.251291275024414,9.0968,9.1355,19625504.0],["2013-05-16",9.1355,9.135457038879395,8.8806,9.1046,27501640.0],["2013-05-17",9.1046,9.2127,8.981,9.1741,27524157.0],["2013-05-20",9.1741,9.4135,9.0119,9.3594,41114342.0],["2013-05-21",9.3594,9.4366,9.2436,9.3826,29125490.0],["2013-05-22",9.3826,9.382572174072266,9.2667,9.3517,20339759.0],["2013-05-23",9.3517,9.35168170928955,9.2127,9.2976,18398195.0],["2013-05-24",9.2976,9.3826,9.2899,9.344,18441502.0],["2013-05-27",9.344,9.343960762023926,9.1818,9.2281,15889958.0],["2013-05-28",9.2281,9.5602,9.1277,9.4984,44507978.0],["2013-05-29",9.4984,9.5216,9.3903,9.4521,23944780.0],["2013-05-30",9.4521,9.622,9.452071189880371,9.5911,34708082.0],["2013-05-31",9.5911,9.7378,9.4984,9.5061,23021898.0],["2013-06-03",9.5061,9.506128311157227,9.2899,9.3285,21955582.0],["2013-06-04",9.3285,9.4135,9.2667,9.2822,14528170.0],["2013-06-05",9.2822,9.2976,9.1277,9.1586,18724224.0],["2013-06-06",9.1586,9.2127,9.0891,9.1123,13682265.0],["2013-06-07",9.1123,9.1972,8.9578,9.0273,12744478.0],["2013-06-13",9.0273,9.02734375,8.6412,8.7262,14871674.0],["2013-06-14",8.7262,8.7571,8.6876,8.7493,10933772.0],["2013-06-17",8.7493,8.8266,8.649,8.703,8156034.0],["2013-06-18",8.703,8.7339,8.5717,8.6181,10708590.0],["2013-06-19",8.6181,8.618064880371094,8.2628,8.3941,15844599.0],["2013-06-20",8.3941,8.394118309020996,7.9617,7.9694,19102447.0],["2013-06-21",7.9694,8.2628,7.4983,8.1393,26017088.0],["2013-06-24",8.1393,8.13928508758545,7.5447,7.5833,19496046.0],["2013-06-25",7.5833,7.583279609680176,6.8342,7.3439,24881610.0],["2013-06-26",7.3439,7.3439,7.1045,7.2435,15684281.0],["2013-06-27",7.2435,7.2821,7.1045,7.1817,18969326.0],["2013-06-28",7.1817,7.2512,6.8806,7.174,17657776.0],["2013-07-01",7.174,7.3439,7.0968,7.1199,24856543.0],["2013-07-02",7.1199,7.2512,7.1122,7.1817,12432217.0],["2013-07-03",7.1817,7.4134,7.0504,7.3284,25402817.0],["2013-07-04",7.3284,7.5061,7.1199,7.3748,25327186.0],["2013-07-05",7.3748,7.6889,7.2648,7.4926,24821799.0],["2013-07-08",7.4926,7.492586135864258,7.092,7.1077,17694385.0],["2013-07-09",7.1077,7.257,7.1077470779418945,7.202,13237230.0],["2013-07-10",7.202,7.3355,7.0685,7.3277,23999859.0],["2013-07-11",7.3277,7.8539,7.327654838562012,7.7675,48976697.0],["2013-07-12",7.7675,7.7675,7.4612,7.5004,28955492.0],["2013-07-15",7.5004,7.7282,7.4847,7.5554,15383711.0],["2013-07-16",7.5554,7.555416107177734,7.3748,7.4533,19316791.0],["2013-07-17",7.4533,7.5868,7.3983,7.414,15584620.0],["2013-07-18",7.414,7.4140472412109375,7.170577049255371,7.1706,17793524.0],["2013-07-19",7.1706,7.2805,7.0685,7.0842,14457943.0],["2013-07-22",7.0842,7.4219,7.084185600280762,7.3826,21623036.0],["2013-07-23",7.3826,7.6889,7.382630348205566,7.4926,30201441.0],["2013-07-24",7.4926,7.5711,7.3041,7.3826,16788390.0],["2013-07-25",7.3826,7.414,7.2334,7.2805,13759326.0],["2013-07-26",7.2805,7.3512,7.257,7.3041,8649394.0],["2013-07-29",7.3041,7.304092884063721,7.1077,7.147,11683925.0],["2013-07-30",7.147,7.2648,7.0999,7.147,15275866.0],["2013-07-31",7.147,7.2491,7.1313,7.1784,10072295.0],["2013-08-01",7.1784,7.3041,7.1784,7.2648,14153444.0],["2013-08-02",7.2648,7.3669,7.1863,7.202,18195935.0],["2013-08-05",7.202,7.2884,7.1627,7.2805,14057810.0],["2013-08-06",7.2805,7.28053092956543,7.1863,7.257,15342872.0],["2013-08-07",7.257,7.2884,7.1784,7.2177,13991511.0],["2013-08-08",7.2177,7.2727,7.202,7.2334,11326106.0],["2013-08-09",7.2334,7.5319,7.233408451080322,7.4612,42503893.0],["2013-08-12",7.4612,7.8303,7.3748,7.7518,56250379.0],["2013-08-13",7.7518,7.8067,7.6261,7.7125,25835566.0],["2013-08-14",7.7125,7.712493419647217,7.5397,7.579,22866466.0],["2013-08-15",7.579,7.846,7.5789794921875,7.6575,31917731.0],["2013-08-16",7.6575,8.3329,7.657517910003662,7.7596,56603503.0],["2013-08-19",7.7596,7.846,7.6654,7.7832,20245105.0],["2013-08-20",7.7832,7.783180236816406,7.524,7.5397,22926499.0],["2013-08-21",7.5397,7.634,7.5004,7.579,11662606.0],["2013-08-22",7.579,7.579,7.469,7.4847,12679347.0],["2013-08-23",7.4847,7.5633,7.3669,7.4376,13311129.0],["2013-08-26",7.4376,7.6968,7.4376091957092285,7.6575,20626716.0],["2013-08-27",7.6575,7.8303,7.6575,7.8224,25319248.0],["2013-08-28",7.8224,8.607833862304688,7.822446346282959,8.6078,101141962.0],["2013-08-29",8.6078,8.8356,8.4115,8.4351,73063870.0],["2013-08-30",8.4351,8.435050010681152,8.1366,8.2701,42884804.0],["2013-09-02",8.2701,8.5214,8.0109,8.5136,42946016.0],["2013-09-03",8.5136,8.513589859008789,8.2387,8.3172,31830322.0],["2013-09-04",8.3172,8.5293,8.317239761352539,8.4193,40976750.0],["2013-09-05",8.4193,8.419342994689941,8.1288,8.1837,29639507.0],["2013-09-06",8.1837,8.278,8.0109,8.2701,23692792.0],["2013-09-09",8.2701,8.4115,8.1602,8.3879,36553879.0],["2013-09-10",8.3879,8.387925148010254,8.1916,8.278,31829420.0],["2013-09-11",8.278,8.277972221374512,8.0424,8.1759,42010678.0],["2013-09-12",8.1759,8.175871849060059,8.0109,8.0266,33216181.0],["2013-09-13",8.0266,8.026649475097656,7.8539,7.9245,30322130.0],["2013-09-16",7.9245,8.0424,7.9167,7.9245,23114162.0],["2013-09-17",7.9245,7.92454719543457,7.6497,7.6811,34199665.0],["2013-09-18",7.6811,7.7596,7.524,7.6968,24674292.0],["2013-09-23",7.6968,7.806740760803223,7.696784973144531,7.8067,21752728.0],["2013-09-24",7.8067,7.8146,7.6261,7.6575,16913726.0],["2013-09-25",7.6575,7.7361,7.579,7.6968,16480172.0],["2013-09-26",7.6968,7.7596,7.6025,7.6182,15148405.0],["2013-09-27",7.6182,7.618246555328369,7.5083,7.5711,10882360.0],["2013-09-30",7.5711,7.6811,7.571123123168945,7.6654,11634616.0],["2013-10-08",7.6654,7.7439,7.524,7.7203,16573247.0],["2013-10-09",7.7203,7.720347881317139,7.6261,7.6968,12890252.0],["2013-10-10",7.6968,7.696784973144531,7.524,7.5554,17273084.0],["2013-10-11",7.5554,7.6025,7.414,7.5711,21453186.0],["2013-10-14",7.5711,7.571123123168945,7.4298,7.4926,18284059.0],["2013-10-15",7.4926,7.5711,7.4455,7.5319,17558323.0],["2013-10-16",7.5319,7.8382,7.4455,7.7832,45514829.0],["2013-10-17",7.7832,7.783180236816406,7.5004,7.5633,24893419.0],["2013-10-18",7.5633,7.846,7.563269138336182,7.6575,22251529.0],["2013-10-21",7.6575,7.7361,7.4926,7.6732,21262621.0],["2013-10-22",7.6732,7.673224925994873,7.5476,7.5947,14013060.0],["2013-10-23",7.5947,7.7596,7.579,7.5947,19743474.0],["2013-10-24",7.5947,7.5946855545043945,7.4769,7.5004,12224845.0],["2013-10-25",7.5004,7.5633,7.3748,7.3826,13143913.0],["2013-10-28",7.3826,7.4455,7.2884,7.3277,9745287.0],["2013-10-29",7.3277,7.414,7.147,7.2334,16338691.0],["2013-10-30",7.2334,7.2805,7.1627,7.2648,10323932.0],["2013-10-31",7.2648,7.264824390411377,7.147,7.202,10646724.0],["2013-11-01",7.202,7.2413,7.1549,7.2177,6850864.0],["2013-11-04",7.2177,7.2413,7.1863,7.1941,6775400.0],["2013-11-05",7.1941,7.2177,7.147,7.2098,8444912.0],["2013-11-06",7.2098,7.2177,7.1549,7.1627,7650267.0],["2013-11-07",7.1627,7.2491,7.1627,7.2256,10084837.0],["2013-11-08",7.2256,7.2256,7.147,7.1549,8072957.0],["2013-11-11",7.1549,7.15487003326416,6.9899,7.0763,11024729.0],["2013-11-12",7.0763,7.1627,7.0292,7.1549,9343330.0],["2013-11-13",7.1549,7.15487003326416,7.0371,7.0606,8449580.0],["2013-11-14",7.0606,7.1627,7.0606,7.1313,9180688.0],["2013-11-15",7.1313,7.257,7.131308555603027,7.2177,13711104.0],["2013-11-18",7.2177,7.3277,7.1706,7.3119,17646842.0],["2013-11-19",7.3119,7.311946868896484,7.2098,7.2491,12703048.0],["2013-11-20",7.2491,7.3041,7.2177,7.2491,8650006.0],["2013-11-21",7.2491,7.249117374420166,7.1156,7.147,13870489.0],["2013-11-22",7.147,7.3198,7.1077,7.257,23260508.0],["2013-11-25",7.257,7.256968021392822,7.1235,7.147,14406255.0],["2013-11-26",7.147,7.1941,7.1077,7.1549,8011613.0],["2013-11-27",7.1549,7.1549,7.1077,7.147,12324350.0],["2013-11-28",7.147,7.2805,7.1077,7.2177,26488823.0],["2013-11-29",7.2177,7.217700481414795,7.1627,7.1784,12956854.0],["2013-12-02",7.1784,7.202,7.0685,7.092,18906987.0],["2013-12-03",7.092,7.0999,6.9899,7.0999,10974049.0],["2013-12-04",7.0999,7.1549,7.0449,7.147,16373446.0],["2013-12-05",7.147,7.2491,7.1470160484313965,7.1706,19082168.0],["2013-12-06",7.1706,7.170577049255371,7.0999,7.1313,9789730.0],["2013-12-09",7.1313,7.2177,7.1077,7.147,11475878.0],["2013-12-10",7.147,7.1863,7.1235,7.1549,10015834.0],["2013-12-11",7.1549,7.2256,7.1077,7.1235,16370569.0],["2013-12-12",7.1235,7.1235,7.0449,7.0685,12775843.0],["2013-12-13",7.0685,7.068477630615234,6.9585,6.9978,13805569.0],["2013-12-16",6.9978,7.0135,6.825,6.8329,20290756.0],["2013-12-17",6.8329,6.88,6.832860469818115,6.8486,7168771.0],["2013-12-18",6.8486,6.8564,6.77,6.7936,7830163.0],["2013-12-19",6.7936,6.825,6.7465,6.7543,8560744.0],["2013-12-20",6.7543,6.754322052001953,6.4794,6.4873,17391268.0],["2013-12-23",6.4873,6.5187,6.3145,6.3773,9031502.0],["2013-12-24",6.3773,6.4245,6.3459,6.393,7736061.0],["2013-12-25",6.393,6.4088,6.3459,6.393,7921227.0],["2013-12-26",6.393,6.88,6.1653,6.7543,39585933.0],["2013-12-27",6.7543,6.754322052001953,6.6208,6.6915,21215347.0],["2013-12-30",6.6915,6.8643,6.5187,6.7308,19616255.0],["2013-12-31",6.7308,6.7857,6.5894,6.7151,14059348.0],["2014-01-02",6.7151,6.9507,6.6915,6.8407,25743656.0],["2014-01-03",6.8407,6.840714931488037,6.6522,6.7151,13592363.0],["2014-01-06",6.7151,6.7386,6.4009,6.4166,12248870.0],["2014-01-07",6.4166,6.4716,6.3773,6.4402,8900452.0],["2014-01-08",6.4402,6.440167427062988,6.236,6.2909,13556416.0],["2014-01-09",6.2909,6.3224,6.1967,6.2203,8891698.0],["2014-01-10",6.2203,6.4716,6.220259189605713,6.2988,10142994.0],["2014-01-13",6.2988,6.4716,6.2752,6.2988,11318556.0],["2014-01-14",6.2988,6.3224,6.126,6.2203,13692500.0],["2014-01-15",6.2203,6.2203,6.0789,6.1103,12990669.0],["2014-01-16",6.1103,6.2281,6.0161,6.1417,17266543.0],["2014-01-17",6.1417,6.141722202301025,5.9925,6.0004,13169966.0],["2014-01-20",6.0004,6.0553,5.9925,6.0004,8280145.0],["2014-01-21",6.0004,6.0632,5.9846,6.0239,7116981.0],["2014-01-22",6.0239,6.1574,6.0004,6.1496,13640818.0],["2014-01-23",6.1496,6.2046,6.1103,6.1339,10411795.0],["2014-01-24",6.1339,6.4088,6.133867263793945,6.2831,24518822.0],["2014-01-27",6.2831,6.4402,6.236,6.3381,20882379.0],["2014-01-28",6.3381,6.338067054748535,6.2203,6.2752,10763668.0],["2014-01-29",6.2752,6.2988,6.2281,6.2438,8119409.0],["2014-01-30",6.2438,6.3224,6.1496,6.2752,10154987.0],["2014-02-07",6.2752,6.275237083435059,6.1103,6.181,10461233.0],["2014-02-10",6.181,6.3459,6.180990219116211,6.3145,15534292.0],["2014-02-11",6.3145,6.5266,6.3145060539245605,6.4873,31396774.0],["2014-02-12",6.4873,6.5737,6.4637,6.5344,26896452.0],["2014-02-13",6.5344,6.8721,6.4873,6.6208,37391982.0],["2014-02-14",6.6208,6.7622,6.558,6.6601,17918623.0],["2014-02-17",6.6601,6.935,6.660076141357422,6.7857,25146264.0],["2014-02-18",6.7857,6.7936,6.5344,6.5894,22470328.0],["2014-02-19",6.5894,6.6444,6.558,6.6051,14121387.0],["2014-02-20",6.6051,6.605098724365234,6.4951,6.5109,14652491.0],["2014-02-21",6.5109,6.5815,6.448,6.5501,13704529.0],["2014-02-24",6.5501,6.550121784210205,6.3695,6.4637,15227168.0],["2014-02-25",6.4637,6.5894,6.3381,6.3852,16224078.0],["2014-02-26",6.3852,7.0214,6.3773,6.9507,65950957.0],["2014-02-27",6.9507,6.950668811798096,6.613,6.6836,44291464.0],["2014-02-28",6.6836,6.9742,6.6208,6.8014,44977088.0],["2014-03-03",6.8014,6.9978,6.7779,6.9742,41394608.0],["2014-03-04",6.9742,7.202,6.8564,6.8721,55570275.0],["2014-03-05",6.8721,6.872129440307617,6.5737,6.5972,31916078.0],["2014-03-06",6.5972,6.6601,6.5109,6.5737,16059107.0],["2014-03-07",6.5737,6.7229,6.573683738708496,6.6365,16570723.0],["2014-03-10",6.6365,6.636514663696289,6.2831,6.3381,23785162.0],["2014-03-11",6.3381,6.4166,6.3224,6.3773,10110003.0],["2014-03-12",6.3773,6.558,6.377336502075195,6.5266,17141631.0],["2014-03-13",6.5266,6.7072,6.526560306549072,6.5423,16716725.0],["2014-03-14",6.5423,6.6287,6.4637,6.5266,11267530.0],["2014-03-17",6.5266,6.6522,6.5187,6.613,13143416.0],["2014-03-18",6.613,6.612952709197998,6.3852,6.4402,15246139.0],["2014-03-19",6.4402,6.440167427062988,6.3616,6.3852,9474479.0],["2014-03-20",6.3852,6.385190963745117,6.2438,6.2517,13522465.0],["2014-03-21",6.2517,6.393,6.1888,6.3852,12798329.0],["2014-03-24",6.3852,6.4088,6.3067,6.3616,11533570.0],["2014-03-25",6.3616,6.361630439758301,6.2517,6.3381,11498769.0],["2014-03-26",6.3381,6.393,6.3067,6.3538,7660969.0],["2014-03-27",6.3538,6.353776454925537,6.2674,6.2909,8977654.0],["2014-03-28",6.2909,6.3145,6.2517,6.2595,7458228.0],["2014-03-31",6.2595,6.3302,6.236,6.2831,6562806.0],["2014-04-01",6.2831,6.2988,6.2124,6.2831,6513526.0],["2014-04-02",6.2831,6.3224,6.2595,6.3067,6761756.0],["2014-04-03",6.3067,6.3381,6.2674,6.3067,7321978.0],["2014-04-04",6.3067,6.3224,6.2438,6.3145,6042871.0],["2014-04-08",6.3145,6.393044471740723,6.2909,6.393,14253640.0],["2014-04-09",6.393,6.558,6.3852,6.5344,28978047.0],["2014-04-10",6.5344,6.6051,6.4873,6.5737,19945828.0],["2014-04-11",6.5737,6.613,6.4637,6.4951,13863260.0],["2014-04-14",6.4951,6.5423,6.448,6.4794,18218384.0],["2014-04-15",6.4794,6.479437828063965,6.3616,6.3773,12288051.0],["2014-04-16",6.3773,6.4402,6.2831,6.3459,8735197.0],["2014-04-17",6.3459,6.3616,6.2988,6.3067,7121331.0],["2014-04-18",6.3067,6.3224,6.2831,6.3145,7893576.0],["2014-04-21",6.3145,6.3145060539245605,6.2124,6.2203,11131931.0],["2014-04-22",6.2203,6.2517,6.2046,6.2281,8414411.0],["2014-04-23",6.2281,6.2438,6.2046,6.2281,4988295.0],["2014-04-24",6.2281,6.2909,6.2124,6.2595,8063116.0],["2014-04-25",6.2595,6.3067,6.2124,6.2203,6360305.0],["2014-04-28",6.2203,6.2988,6.071,6.1025,9914266.0],["2014-04-29",6.1025,6.1339,6.0318,6.1103,8153771.0],["2014-04-30",6.1103,6.1496,6.0553,6.1339,4951789.0],["2014-05-05",6.1339,6.2203,6.133867263793945,6.1888,7679606.0],["2014-05-06",6.1888,6.2674,6.1182,6.1496,7726432.0],["2014-05-07",6.1496,6.149575233459473,6.0553,6.0789,7050003.0],["2014-05-08",6.0789,6.126,6.0082,6.0632,6436400.0],["2014-05-09",6.0632,6.1417,6.063182830810547,6.0946,8844809.0],["2014-05-12",6.0946,6.3695,6.094597339630127,6.3145,29229957.0],["2014-05-13",6.3145,6.3302,6.2046,6.2203,12534347.0],["2014-05-14",6.2203,6.2203,6.1574,6.1888,6730602.0],["2014-05-15",6.1888,6.2674,6.0946,6.1182,8219076.0],["2014-05-16",6.1182,6.1417,6.0632,6.1103,5238764.0],["2014-05-19",6.1103,6.110305309295654,6.0396,6.0867,4842634.0],["2014-05-20",6.0867,6.1496,6.0553,6.0632,5352922.0],["2014-05-21",6.0632,6.1182,6.0396,6.1025,4118568.0],["2014-05-22",6.1025,6.1417,6.071,6.0789,5181731.0],["2014-05-23",6.0789,6.1182,6.071,6.1103,3498968.0],["2014-05-26",6.1103,6.1574,6.0789,6.1025,5887560.0],["2014-05-27",6.1025,6.126,6.0867,6.1025,4038873.0],["2014-05-28",6.1025,6.102451801300049,5.9846,6.0789,9946910.0],["2014-05-29",6.0789,6.0789,6.0161,6.0318,5302496.0],["2014-05-30",6.0318,6.0632,6.0161,6.0318,4972014.0],["2014-06-03",6.0318,6.0318,5.9611,6.0004,10085278.0],["2014-06-04",6.0004,6.0082,5.9297,5.9611,8325857.0],["2014-06-05",5.9611,5.9768,5.9297,5.9689,5405882.0],["2014-06-06",5.9689,6.0239,5.9375,5.9689,6275492.0],["2014-06-09",5.9689,5.9768,5.914,5.9218,5854587.0],["2014-06-10",5.9218,5.9532,5.914,5.9375,6635615.0],["2014-06-11",5.9375,5.95322847366333,5.9297,5.9532,5498177.0],["2014-06-12",5.9532,5.9689,5.914,5.9218,7864500.0],["2014-06-13",5.9218,5.9846,5.921813011169434,5.9532,13616114.0],["2014-06-16",5.9532,6.008205890655518,5.9532,6.0082,10616459.0],["2014-06-17",6.0082,6.008205890655518,5.9297,5.9454,9614019.0],["2014-06-18",5.9454,5.9846,5.914,5.9689,7643896.0],["2014-06-19",5.9689,5.968935966491699,5.8197,5.8511,9651232.0],["2014-06-20",5.8511,6.0946,5.851129055023193,5.9611,21879738.0],["2014-06-23",5.9611,6.1103,5.914,6.0946,28176372.0],["2014-06-24",6.0946,6.126,6.0396,6.0632,14034937.0],["2014-06-25",6.0632,6.0789,5.9768,6.0082,7759197.0],["2014-06-26",6.0082,6.0553,5.9925,6.0082,6984592.0],["2014-06-27",6.0082,6.008205890655518,5.9454,5.9768,8677977.0],["2014-06-30",5.9768,5.9925,5.9532,5.9689,7004284.0],["2014-07-01",5.9689,6.1888,5.968935966491699,6.0867,20802385.0],["2014-07-02",6.0867,6.0867438316345215,6.0318,6.071,7766353.0],["2014-07-03",6.071,6.1574,6.0632,6.1103,14806650.0],["2014-07-04",6.1103,6.110305309295654,6.0161,6.0553,11162469.0],["2014-07-07",6.0553,6.071,5.9846,6.0161,6736556.0],["2014-07-08",6.0161,6.0396,5.9611,5.9846,10399746.0],["2014-07-09",5.9846,6.0589,5.9799,5.9957,9125561.0],["2014-07-10",5.9957,6.0352,5.972,5.9878,6841213.0],["2014-07-11",5.9878,6.1142,5.987803936004639,6.0589,10753286.0],["2014-07-14",6.0589,6.0747,6.0115,6.0668,10752013.0],["2014-07-15",6.0668,6.066797733306885,5.9799,6.0352,13228386.0],["2014-07-16",6.0352,6.035201072692871,5.9799,6.0115,11203841.0],["2014-07-17",6.0115,6.0273,5.9878,6.0194,8403513.0],["2014-07-18",6.0194,6.1932,6.0194010734558105,6.0984,26496550.0],["2014-07-21",6.0984,6.098395824432373,6.0036,6.0352,12256261.0],["2014-07-22",6.0352,6.1063,5.9957,6.0905,18349882.0],["2014-07-23",6.0905,6.1616,6.051,6.1379,22422696.0],["2014-07-24",6.1379,6.2327,6.0905,6.2011,34361212.0],["2014-07-25",6.2011,6.3591,6.1458,6.3196,48849090.0],["2014-07-28",6.3196,6.5171,6.319581985473633,6.4381,54582727.0],["2014-07-29",6.4381,6.4697,6.3433,6.4144,31198631.0],["2014-07-30",6.4144,6.4302,6.3117,6.3354,25917074.0],["2014-07-31",6.3354,6.9673,6.2959,6.9041,150026765.0],["2014-08-01",6.9041,6.904142379760742,6.6119,6.6198,86487894.0],["2014-08-04",6.6198,6.762,6.619760990142822,6.7462,46908670.0],["2014-08-05",6.7462,6.8251,6.5961,6.6909,44147631.0],["2014-08-06",6.6909,6.8488,6.6119,6.8093,57621862.0],["2014-08-07",6.8093,7.0305,6.7225,6.7462,65853106.0],["2014-08-08",6.7462,7.1253,6.7383,7.0226,108746259.0],["2014-08-11",7.0226,7.022634983062744,6.8646,6.9752,59036987.0],["2014-08-12",6.9752,6.97523832321167,6.8409,6.8883,44214216.0],["2014-08-13",6.8883,6.912,6.6751,6.8014,48413742.0],["2014-08-14",6.8014,6.8488,6.6435,6.6751,31806581.0],["2014-08-15",6.6751,6.7304,6.6435,6.6988,24364053.0],["2014-08-18",6.6988,6.7304,6.6435,6.7067,33224040.0],["2014-08-19",6.7067,6.8409,6.6751,6.8172,41514429.0],["2014-08-20",6.8172,6.817248821258545,6.6909,6.7225,33691861.0],["2014-08-21",6.7225,6.7225,6.5724,6.6198,29599902.0],["2014-08-22",6.6198,6.6672,6.5487,6.6593,23093782.0],["2014-08-25",6.6593,6.6672,6.5408,6.5487,21496194.0],["2014-08-26",6.5487,6.6198,6.5013,6.6119,23119207.0],["2014-08-27",6.6119,6.611862659454346,6.5171,6.5724,15205668.0],["2014-08-28",6.5724,6.5882,6.5013,6.5408,13410481.0],["2014-08-29",6.5408,6.5961,6.5013,6.5961,14762834.0],["2014-09-01",6.5961,6.6356,6.5645,6.6356,19761920.0],["2014-09-02",6.6356,6.6751,6.5329,6.6672,33116521.0],["2014-09-03",6.6672,6.7383,6.5882,6.7304,46622791.0],["2014-09-04",6.7304,6.8409,6.6672,6.7936,39575463.0],["2014-09-05",6.7936,6.8251,6.7383,6.8093,40609049.0],["2014-09-09",6.8093,6.809349060058594,6.6909,6.7146,35851963.0],["2014-09-10",6.7146,6.714555263519287,6.6435,6.683,26056315.0],["2014-09-11",6.683,6.7304,6.6356,6.7067,35496965.0],["2014-09-12",6.7067,6.7146,6.6277,6.7067,26026776.0],["2014-09-15",6.7067,6.7541,6.6514,6.7541,31428127.0],["2014-09-16",6.7541,6.9831,6.6988,6.7462,80180427.0],["2014-09-17",6.7462,6.9594,6.746152877807617,6.9436,77782204.0],["2014-09-18",6.9436,6.943640232086182,6.7935,6.8646,43203239.0],["2014-09-19",6.8646,6.864644527435303,6.7225,6.7699,41713578.0],["2014-09-22",6.7699,6.769850730895996,6.5566,6.5724,37032911.0],["2014-09-23",6.5724,6.6435,6.572364330291748,6.6198,18259701.0],["2014-09-24",6.6198,6.7146,6.5961,6.7067,29168139.0],["2014-09-25",6.7067,6.7383,6.6435,6.683,29623569.0],["2014-09-26",6.683,6.7462,6.6514,6.683,21206295.0],["2014-09-29",6.683,6.7067,6.6356,6.6751,27456165.0],["2014-09-30",6.6751,6.8251,6.6672,6.7541,43667270.0],["2014-10-08",6.7541,6.7541,6.6593,6.7462,33315615.0],["2014-10-09",6.7462,6.9199,6.7225,6.8488,60177524.0],["2014-10-10",6.8488,6.848846435546875,6.6988,6.7146,52475977.0],["2014-10-13",6.7146,6.8014,6.6593,6.7778,56088481.0],["2014-10-14",6.7778,6.7857,6.6988,6.7225,28261701.0],["2014-10-15",6.7225,6.7857,6.6514,6.7541,32516278.0],["2014-10-16",6.7541,6.9357,6.7462,6.8014,95597533.0],["2014-10-17",6.8014,6.864644527435303,6.6593,6.8646,54810794.0],["2014-10-20",6.8646,6.912,6.8014,6.8725,41455071.0],["2014-10-21",6.8725,6.9752,6.8646,6.8962,56210145.0],["2014-10-22",6.8962,6.9199,6.738253593444824,6.7383,35845969.0],["2014-10-23",6.7383,6.738253593444824,6.5171,6.525,46078214.0],["2014-10-24",6.525,6.5487,6.446,6.4776,22882517.0],["2014-10-27",6.4776,6.5329,6.4144,6.5092,15842301.0],["2014-10-28",6.5092,6.6277,6.5013,6.6198,22761669.0],["2014-10-29",6.6198,6.6751,6.525,6.6356,43800347.0],["2014-10-30",6.6356,6.833,6.5566,6.683,59094021.0],["2014-10-31",6.683,6.7383,6.5882,6.683,49744216.0],["2014-11-03",6.683,6.7935,6.6277,6.7462,56818078.0],["2014-11-04",6.7462,6.8251,6.683,6.7936,52177200.0],["2014-11-05",6.7936,6.79355001449585,6.604,6.6277,49765673.0],["2014-11-06",6.6277,6.6988,6.5487,6.6514,28148176.0],["2014-11-07",6.6514,6.6672,6.5408,6.5961,37469380.0],["2014-11-10",6.5961,6.7304,6.596063613891602,6.7225,45507042.0],["2014-11-11",6.7225,6.7857,6.5645,6.6198,62861335.0],["2014-11-12",6.6198,6.7462,6.5803,6.7383,39323387.0],["2014-11-13",6.7383,6.912,6.6514,6.8251,90756395.0],["2014-11-14",6.8251,6.912,6.7146,6.8409,72484937.0],["2014-11-17",6.8409,7.0937,6.8409,6.8409,70298167.0],["2014-11-18",6.8409,6.9041,6.7857,6.8488,34228212.0],["2014-11-19",6.8488,6.9041,6.762,6.7936,28757685.0],["2014-11-20",6.7936,6.79355001449585,6.7225,6.7383,27839527.0],["2014-11-21",6.7383,6.833,6.7225,6.8172,26762926.0],["2014-11-24",6.8172,7.0463,6.817248821258545,6.9673,98988181.0],["2014-11-25",6.9673,7.6625,6.9515,7.6625,225204810.0],["2014-11-26",7.6625,7.86,7.5598,7.6546,193304885.0],["2014-11-27",7.6546,7.8916,7.5203,7.8758,131397540.0],["2014-11-28",7.8758,8.097,7.6625,7.7731,172906667.0],["2014-12-01",7.7731,7.77308464050293,7.4492,7.4571,117716807.0],["2014-12-02",7.4571,7.7494,7.457106590270996,7.6388,116605637.0],["2014-12-03",7.6388,8.2945,7.5203,8.0417,184673041.0],["2014-12-04",8.0417,8.2708,7.9232,8.2234,144274183.0],["2014-12-05",8.2234,8.22335433959961,7.5756,7.8521,145081036.0],["2014-12-08",7.8521,8.1918,7.5914,8.0733,127213768.0],["2014-12-09",8.0733,8.5946,7.8995,7.939,178234423.0],["2014-12-10",7.939,8.5946,7.938973903656006,8.4366,163151217.0],["2014-12-11",8.4366,8.484,8.1444,8.3024,97250693.0],["2014-12-12",8.3024,8.4524,8.097,8.2471,76695216.0],["2014-12-15",8.2471,8.2787,8.0022,8.1918,63141351.0],["2014-12-16",8.1918,8.19175910949707,7.9785,8.1365,78648898.0],["2014-12-17",8.1365,8.1365,7.8995,8.0101,84064924.0],["2014-12-18",8.0101,8.2076,7.9311,8.1128,75222920.0],["2014-12-19",8.1128,8.405,8.018,8.3734,115932366.0],["2014-12-22",8.3734,8.9659,8.373445510864258,8.6894,154489522.0],["2014-12-23",8.6894,8.68942642211914,8.0733,8.1997,89519618.0],["2014-12-24",8.1997,8.1997,7.9153,8.0101,65512114.0],["2014-12-25",8.0101,8.1918,8.0022,8.1286,45827110.0],["2014-12-26",8.1286,8.3576,8.128561973571777,8.3024,65355614.0],["2014-12-29",8.3024,8.5314,8.2076,8.2866,76815129.0],["2014-12-30",8.2866,8.286551475524902,8.0338,8.0812,52085374.0],["2014-12-31",8.0812,8.5156,8.08116340637207,8.3892,82022327.0],["2015-01-05",8.3892,9.2266,8.38924503326416,9.195,199602250.0],["2015-01-06",9.195,9.5347,8.9343,9.2029,149681661.0],["2015-01-07",9.2029,10.1271,9.20289134979248,9.8112,213187631.0],["2015-01-08",9.8112,9.811151504516602,9.274,9.3372,120970431.0],["2015-01-09",9.3372,9.5742,9.1476,9.1713,83388631.0],["2015-01-12",9.1713,9.5505,9.1002,9.4004,98665552.0],["2015-01-13",9.4004,9.8506,9.1792,9.3293,101709431.0],["2015-01-14",9.3293,9.3292818069458,8.8948,9.0844,75438312.0],["2015-01-15",9.0844,9.2029,8.8395,9.1792,56908235.0],["2015-01-16",9.1792,10.0323,9.179193496704102,9.669,134958518.0],["2015-01-19",9.669,10.3325,9.2503,9.5663,170608493.0],["2015-01-20",9.5663,9.8269,9.3372,9.7164,99000104.0],["2015-01-21",9.7164,10.214,9.71635627746582,10.135,130784457.0],["2015-01-22",10.135,11.0514,9.8506,10.4905,197536253.0],["2015-01-23",10.4905,11.0119,10.1982,10.3167,146401379.0],["2015-01-26",10.3167,10.4589,10.1508,10.3799,78203029.0],["2015-01-27",10.3799,10.379913330078125,9.8743,10.135,102392487.0],["2015-01-28",10.135,10.2535,9.9533,10.0244,51255114.0],["2015-01-29",10.0244,10.024436950683594,9.5584,9.7085,61743824.0],["2015-01-30",9.7085,9.708456993103027,9.3214,9.4636,68153671.0],["2015-02-02",9.4636,9.669,9.3214,9.4715,56043493.0],["2015-02-03",9.4715,9.5584,9.1871,9.4794,54662102.0],["2015-02-04",9.4794,9.479373931884766,9.2582,9.3372,44570269.0],["2015-02-05",9.3372,9.5505,9.1239,9.1476,44965993.0],["2015-02-06",9.1476,9.14759349822998,8.7368,8.8711,57522173.0],["2015-02-09",8.8711,8.871112823486328,8.4445,8.6894,55795338.0],["2015-02-10",8.6894,8.9106,8.6183,8.9027,32297815.0],["2015-02-11",8.9027,9.0686,8.6894,8.9343,30345102.0],["2015-02-12",8.9343,8.934307098388672,8.6973,8.8316,28176646.0],["2015-02-13",8.8316,9.0686,8.831615447998047,8.9264,49889722.0],["2015-02-16",8.9264,8.9896,8.8632,8.9264,29366913.0],["2015-02-17",8.9264,9.0686,8.926410675048828,9.0212,33695777.0],["2015-02-25",9.0212,9.02120304107666,8.7052,8.7921,37100733.0],["2015-02-26",8.7921,9.0844,8.7684,9.0765,47549710.0],["2015-02-27",9.0765,9.2029,8.9738,9.1318,52969927.0],["2015-03-02",9.1318,9.4399,9.131795883178711,9.3846,58121793.0],["2015-03-03",9.3846,9.384577751159668,9.1002,9.1397,56557147.0],["2015-03-04",9.1397,9.2424,9.0133,9.1871,32807071.0],["2015-03-05",9.1871,9.187091827392578,8.9264,8.9738,42681498.0],["2015-03-06",8.9738,9.1318,8.9027,9.037,36953971.0],["2015-03-09",9.037,9.037002563476562,8.6736,8.9264,46550258.0],["2015-03-10",8.9264,8.9422,8.8237,8.8632,29634881.0],["2015-03-11",8.8632,8.9106,8.7605,8.8,34294724.0],["2015-03-12",8.8,8.9738,8.6815,8.9659,54596647.0],["2015-03-13",8.9659,9.037,8.8948,8.9975,49584585.0],["2015-03-16",8.9975,9.2029,8.9738,9.2029,60118235.0],["2015-03-17",9.2029,9.3846,9.1397,9.3056,81846173.0],["2015-03-18",9.3056,9.5821,9.2108,9.5663,105459941.0],["2015-03-19",9.5663,10.2377,9.566266059875488,9.8664,147355493.0],["2015-03-20",9.8664,9.977,9.6453,9.7164,93131986.0],["2015-03-23",9.7164,9.9533,9.71635627746582,9.9059,89507296.0],["2015-03-24",9.9059,10.4905,9.7875,10.2614,172115279.0],["2015-03-25",10.2614,10.261421203613281,9.9217,9.9612,91492602.0],["2015-03-26",9.9612,10.1508,9.7954,10.0718,79158618.0],["2015-03-27",10.0718,10.4194,10.071833610534668,10.1903,93406041.0],["2015-03-30",10.1903,10.190325736999512,9.9612,10.1429,91556334.0],["2015-03-31",10.1429,10.1587,9.8822,9.9296,84386670.0],["2015-04-01",9.9296,10.0481,9.8901,10.0086,65865785.0],["2015-04-02",10.0086,10.2535,10.008639335632324,10.2219,103185247.0],["2015-04-03",10.2219,10.293,10.056,10.2061,85273957.0],["2015-04-07",10.2061,10.6485,10.206124305725098,10.5458,135134003.0],["2015-04-08",10.5458,10.5853,10.1903,10.3009,110943498.0],["2015-04-09",10.3009,10.300917625427246,9.8112,9.9691,90487930.0],["2015-04-10",9.9691,10.1034,9.8585,10.0876,64882609.0],["2015-04-13",10.0876,10.2614,10.0876,10.2061,87868049.0],["2015-04-14",10.2061,10.372,10.0086,10.3088,119906873.0],["2015-04-15",10.3088,10.5616,10.1903,10.3957,161388145.0],["2015-04-16",10.3957,10.8223,10.3404,10.8144,163805614.0],["2015-04-17",10.8144,11.1383,10.6722,10.9645,194896050.0],["2015-04-20",10.9645,11.4147,10.6722,10.8934,206463798.0],["2015-04-21",10.8934,10.9645,10.5853,10.9566,125296610.0],["2015-04-22",10.9566,11.3515,10.956574440002441,11.2173,146236925.0],["2015-04-27",11.2173,11.9835,10.9882,11.7149,195339273.0],["2015-04-28",11.7149,11.9914,11.4937,11.8571,192290109.0],["2015-04-29",11.8571,13.042038917541504,11.8334,13.042,157955095.0],["2015-04-30",13.042,13.7451,12.5839,12.7419,263779209.0],["2015-05-04",12.7419,12.741856575012207,12.1573,12.3785,132961521.0],["2015-05-05",12.3785,12.6076,11.3279,11.5569,139574003.0],["2015-05-06",11.5569,11.7465,11.0593,11.2094,112788607.0],["2015-05-07",11.2094,11.5727,10.9803,11.2489,105216190.0],["2015-05-08",11.2489,11.4937,11.1383,11.4147,80827790.0],["2015-05-11",11.4147,11.8097,11.2963,11.707,109911133.0],["2015-05-12",11.707,11.7307,11.47,11.6833,91490075.0],["2015-05-13",11.6833,12.2126,11.683326721191406,12.102,127575673.0],["2015-05-14",12.102,12.6234,12.023,12.2284,125539680.0],["2015-05-15",12.2284,12.2916,11.6359,11.6754,94864895.0],["2015-05-18",11.6754,12.1652,11.4542,11.944,92195092.0],["2015-05-19",11.944,12.1494,11.6912,12.0546,89484270.0],["2015-05-20",12.0546,12.1336,11.7544,11.8729,115973342.0],["2015-05-21",11.8729,11.9519,11.6912,11.9361,84002274.0],["2015-05-22",11.9361,12.4101,11.9361,12.3864,140234069.0],["2015-05-25",12.3864,12.9156,12.38637924194336,12.7577,159286239.0],["2015-05-26",12.7577,13.0973,12.4417,13.0736,181649791.0],["2015-05-27",13.0736,13.0894,12.6234,13.0183,154926516.0],["2015-05-28",13.0183,13.1447,11.7386,11.7544,149229268.0],["2015-05-29",11.7544,11.9124,11.0593,11.47,112750022.0],["2015-06-01",11.47,12.0467,11.3594,12.0151,90842658.0],["2015-06-02",12.0151,12.1573,11.7781,12.1494,118939184.0],["2015-06-03",12.1494,12.5602,12.102,12.339,105710532.0],["2015-06-04",12.339,12.338983535766602,11.2015,12.0941,108111686.0],["2015-06-05",12.0941,12.7972,12.094099044799805,12.734,206202524.0],["2015-06-08",12.734,13.0894,12.5602,12.963,178906314.0],["2015-06-09",12.963,13.3422,12.7656,13.0736,160916672.0],["2015-06-10",13.0736,13.073634147644043,12.6471,12.7893,118205968.0],["2015-06-11",12.7893,13.0183,12.7024,12.9788,110256662.0],["2015-06-12",12.9788,13.0104,12.734,12.8761,101645561.0],["2015-06-15",12.8761,13.8241,12.7814,13.2395,199329721.0],["2015-06-16",13.2395,13.5318,12.7577,12.9077,169225916.0],["2015-06-17",12.9077,13.2237,12.5523,13.1368,143846085.0],["2015-06-18",13.1368,13.7925,13.042,13.1763,181629956.0],["2015-06-19",13.1763,13.7056,11.9124,12.2047,200275193.0],["2015-06-23",12.2047,12.204692840576172,11.0198,12.0783,124730161.0],["2015-06-24",12.0783,12.3864,11.8492,12.3153,99658314.0],["2015-06-25",12.3153,12.339,11.4779,11.5806,103740712.0],["2015-06-26",11.5806,11.580633163452148,10.4194,10.4194,106889650.0],["2015-06-29",10.4194,10.8065,9.3767,9.5821,118225926.0],["2015-06-30",9.5821,10.2219,8.8079,10.1666,111151066.0],["2015-07-01",10.1666,10.16662883758545,9.3207,9.3523,81365821.0],["2015-07-02",9.3523,9.5658,8.419486045837402,8.4195,115013028.0],["2015-07-03",8.4195,8.5381,7.581488609313965,7.5815,120966000.0],["2015-07-06",7.5815,8.2693,7.0755,7.8582,138974262.0],["2015-07-07",7.8582,7.8582,7.123,7.4787,122158413.0],["2015-07-08",7.4787,7.4787163734436035,6.727682113647461,6.7277,122414400.0],["2015-07-09",6.7277,7.3997,6.3245,7.3997,146759770.0],["2015-07-10",7.3997,8.1428,7.399658679962158,8.1428,124275352.0],["2015-07-13",8.1428,8.9571,8.1191,8.9571,179691768.0],["2015-07-14",8.9571,8.957066535949707,8.1902,8.3246,145053801.0],["2015-07-15",8.3246,8.324617385864258,7.4945,7.4945,113252413.0],["2015-07-16",7.4945,7.8819,7.1388,7.6605,78215037.0],["2015-07-17",7.6605,8.2456,7.6605,8.127,84259223.0],["2015-07-20",8.127,8.3088,7.9056,8.0558,99034586.0],["2015-07-21",8.0558,8.4748,7.6922,8.2772,114724153.0],["2015-07-22",8.2772,8.277183532714844,7.8819,8.0716,85712732.0],["2015-07-23",8.0716,8.293,7.9768,8.2535,100070642.0],["2015-07-24",8.2535,8.546,8.0479,8.1507,143783304.0],["2015-07-27",8.1507,8.150694847106934,7.3364,7.3364,100156245.0],["2015-07-28",7.3364,7.5578,6.7356,7.4313,95816328.0],["2015-07-29",7.4313,7.7791,7.2811,7.7712,62414889.0],["2015-07-30",7.7712,7.771224498748779,7.3364,7.3918,62505204.0],["2015-07-31",7.3918,7.4313,7.1941,7.3918,48199778.0],["2015-08-03",7.3918,7.621016979217529,7.2178,7.621,72875987.0],["2015-08-04",7.621,7.8108,7.4471,7.787,66192490.0],["2015-08-05",7.787,7.7870354652404785,7.5894,7.6368,48819181.0],["2015-08-06",7.6368,7.636828422546387,7.4313,7.5024,31326917.0],["2015-08-07",7.5024,7.7238,7.502432823181152,7.6526,40311256.0],["2015-08-10",7.6526,8.2456,7.6526,8.2139,108795175.0],["2015-08-11",8.2139,9.03612232208252,8.1507,9.0361,227016552.0],["2015-08-12",9.0361,9.8346,8.965,9.5658,318463087.0],["2015-08-13",9.5658,9.7476,9.0519,9.3444,222606428.0],["2015-08-14",9.3444,9.344443321228027,8.9492,8.9887,138512167.0],["2015-08-17",8.9887,9.1942,8.9096,9.1152,95785916.0],["2015-08-18",9.1152,9.1152,8.206,8.206,120257951.0],["2015-08-19",8.206,8.38,7.5499,8.3641,99635072.0],["2015-08-20",8.3641,9.0915,8.364147186279297,8.5934,152622047.0],["2015-08-21",8.5934,9.0519,8.38,8.4353,162926926.0],["2015-08-24",8.4353,8.9254,7.708,7.9056,201816693.0],["2015-08-25",7.9056,8.0637,7.115058422088623,7.1151,136238813.0],["2015-08-26",7.1151,7.1862,6.4431,6.5775,119608724.0],["2015-08-27",6.5775,6.7988,6.3324,6.7909,95624039.0],["2015-08-28",6.7909,7.2099,6.6961,7.1941,106481443.0],["2015-08-31",7.1941,7.2257,6.7988,7.1862,77413744.0],["2015-09-01",7.1862,7.4313,6.8384,7.3522,109916889.0],["2015-09-02",7.3522,7.3522257804870605,6.8067,6.8226,64450481.0],["2015-09-07",6.8226,7.1309,6.7988,6.8542,44945686.0],["2015-09-08",6.8542,7.0992,6.7909,7.0597,37274350.0],["2015-09-09",7.0597,7.3522,7.059717655181885,7.3206,67510222.0],["2015-09-10",7.3206,7.320603370666504,7.0439,7.0913,51554161.0],["2015-09-11",7.0913,7.2653,7.036,7.123,32135966.0],["2015-09-14",7.123,7.3364,6.5617,7.0202,75103719.0],["2015-09-15",7.0202,7.020190238952637,6.4826,6.4984,38780790.0],["2015-09-16",6.4984,7.0676,6.4431,6.9886,41291146.0],["2015-09-17",6.9886,7.2178,6.9016,6.9174,51836593.0],["2015-09-18",6.9174,7.0992,6.8542,6.9253,32748032.0],["2015-09-21",6.9253,7.0913,6.92532205581665,7.0834,32036195.0],["2015-09-22",7.0834,7.1941,6.9965,7.0913,46174702.0],["2015-09-23",7.0913,7.0913405418396,6.7751,6.8384,39903017.0],["2015-09-24",6.8384,7.0834,6.838361740112305,7.0755,36522566.0],["2015-09-25",7.0755,7.4076,6.949,7.1151,81500740.0],["2015-09-28",7.1151,7.1309,6.7356,7.0281,41468153.0],["2015-09-29",7.0281,7.028095722198486,6.783,6.8542,27107985.0],["2015-09-30",6.8542,6.9807,6.8225,6.9174,20742173.0],["2015-10-08",6.9174,7.2732,6.917416095733643,7.1467,49868237.0],["2015-10-09",7.1467,7.6131,7.0676,7.4392,76483439.0],["2015-10-12",7.4392,8.0954,7.3918,7.9135,107390260.0],["2015-10-13",7.9135,7.9135260581970215,7.6526,7.7712,61616984.0],["2015-10-14",7.7712,8.1586,7.7712,7.8108,66305610.0],["2015-10-15",7.8108,8.0874,7.810753345489502,8.0084,57775070.0],["2015-10-16",8.0084,8.0242,7.7949,7.9689,56794703.0],["2015-10-19",7.9689,7.9768,7.787,7.8819,44944970.0],["2015-10-20",7.8819,7.905620574951172,7.7475,7.9056,40935579.0],["2015-10-21",7.9056,8.0795,7.5578,7.5736,79178472.0],["2015-10-22",7.5736,7.6843,7.4392,7.6684,44427214.0],["2015-10-23",7.6684,7.8898,7.6052,7.8661,45886751.0],["2015-10-26",7.8661,8.0242,7.8028,7.8661,58087514.0],["2015-10-27",7.8661,7.866092681884766,7.5103,7.787,36748295.0],["2015-10-28",7.787,8.04,7.6843,7.8819,61667877.0],["2015-10-29",7.8819,7.88190221786499,7.6922,7.7554,39854428.0],["2015-10-30",7.7554,7.755414009094238,7.5103,7.621,34981685.0],["2015-11-02",7.621,7.621016979217529,7.4155,7.4313,27947493.0],["2015-11-03",7.4313,7.5103,7.4076,7.4629,19987411.0],["2015-11-04",7.4629,7.708,7.3759,7.6764,43489328.0],["2015-11-05",7.6764,7.9293,7.6131,7.8424,76967859.0],["2015-11-06",7.8424,8.0242,7.7475,8.0084,75218534.0],["2015-11-09",8.0084,8.008391380310059,7.7554,7.9214,67342247.0],["2015-11-10",7.9214,8.5776,7.874,8.3167,119632015.0],["2015-11-11",8.3167,8.31671142578125,7.9847,8.0795,79650037.0],["2015-11-12",8.0795,8.1902,7.8898,7.9689,55079483.0],["2015-11-13",7.9689,7.9688639640808105,7.7159,7.7791,40233696.0],["2015-11-16",7.7791,8.1428,7.779129505157471,8.1349,76667032.0],["2015-11-17",8.1349,8.134882926940918,7.9056,7.9214,67345950.0],["2015-11-18",7.9214,7.921433448791504,7.8108,7.874,30146850.0],["2015-11-19",7.874,7.9689,7.8424,7.9531,33599519.0],["2015-11-20",7.9531,8.0163,7.8898,7.9451,38890918.0],["2015-11-23",7.9451,7.9531,7.7712,7.7949,35248644.0],["2015-11-24",7.7949,7.8187,7.6052,7.7396,28870129.0],["2015-11-25",7.7396,8.0637,7.739602088928223,7.9689,73403772.0],["2015-11-26",7.9689,8.0163,7.7949,7.8819,51365316.0],["2015-11-27",7.8819,7.88190221786499,7.2653,7.3601,54975671.0],["2015-11-30",7.3601,7.3838,6.9965,7.2415,39251207.0],["2015-12-01",7.2415,7.4234,7.2178,7.3522,22971614.0],["2015-12-02",7.3522,7.4945,7.2574,7.4866,27854409.0],["2015-12-03",7.4866,7.494527339935303,7.3522,7.4945,23950450.0],["2015-12-04",7.4945,7.708,7.455,7.5103,35131108.0],["2015-12-07",7.5103,7.7633,7.5103373527526855,7.6605,39696860.0],["2015-12-08",7.6605,7.660545349121094,7.3522,7.4471,29065419.0],["2015-12-09",7.4471,7.7159,7.3759,7.5341,28471237.0],["2015-12-10",7.5341,7.534055709838867,7.439187526702881,7.4392,18047496.0],["2015-12-11",7.4392,7.708,7.3206,7.6131,43740241.0],["2015-12-14",7.6131,8.2772,7.5341,8.1981,112725244.0],["2015-12-15",8.1981,8.198128700256348,7.9451,8.0163,55081780.0],["2015-12-16",8.0163,8.1981,7.9531,8.0954,44143875.0],["2015-12-17",8.0954,8.2456,7.8819,8.04,71719326.0],["2015-12-18",8.04,8.04001522064209,7.8187,7.9135,55904246.0],["2015-12-21",7.9135,8.0163,7.874,7.9689,39690339.0],["2015-12-22",7.9689,8.1033,7.961,8.0163,35820702.0],["2015-12-23",8.0163,8.0163,7.8898,7.9056,35961333.0],["2015-12-24",7.9056,7.9689,7.8345,7.9372,25216407.0],["2015-12-25",7.9372,7.9847,7.8503,7.8977,19173846.0],["2015-12-28",7.8977,7.9293,7.7633,7.7791,34982014.0],["2015-12-29",7.7791,8.0084,7.7554,7.9926,42807690.0],["2015-12-30",7.9926,8.0005,7.874,7.9531,30761029.0],["2015-12-31",7.9531,7.953052997589111,7.8424,7.8503,18445917.0],["2016-01-04",7.8503,7.9214,7.2811,7.3997,29268553.0],["2016-01-05",7.3997,7.7396,7.3522,7.6605,53132732.0],["2016-01-06",7.6605,8.1981,7.5182,8.0558,81692754.0],["2016-01-07",8.0558,8.1981,7.5341,7.6131,24388049.0],["2016-01-08",7.6131,8.3404,7.613110065460205,8.2535,137134650.0],["2016-01-11",8.2535,8.5381,7.9847,8.2377,170488733.0],["2016-01-12",8.2377,8.237656593322754,7.4155,7.4708,94501419.0],["2016-01-13",7.4708,7.4945,7.1072,7.1309,68333719.0],["2016-01-14",7.1309,7.2653,6.9095,7.2099,41068368.0],["2016-01-15",7.2099,7.209925174713135,6.7435,6.87,42101982.0],["2016-01-18",6.87,7.036,6.7198,6.9016,23262451.0],["2016-01-19",6.9016,7.0755,6.8226,7.0439,26901802.0],["2016-01-20",7.0439,7.3364,6.9569,7.1072,38826317.0],["2016-01-21",7.1072,7.3206,6.9728,6.9807,41871818.0],["2016-01-22",6.9807,6.980661869049072,6.7198,6.8858,31389270.0],["2016-01-25",6.8858,6.9886,6.8621,6.9569,18256933.0],["2016-01-26",6.9569,7.0834,6.6328,6.8463,39014442.0],["2016-01-27",6.8463,6.8463,6.5142,6.6565,30795847.0],["2016-01-28",6.6565,6.6723,6.1743,6.198,26699549.0],["2016-01-29",6.198,6.4194,6.1664,6.364,18999208.0],["2016-02-01",6.364,6.704,6.3561,6.4984,33232963.0],["2016-02-02",6.4984,6.7356,6.4905,6.617,20397894.0],["2016-02-03",6.617,6.7988,6.4905,6.7435,24945934.0],["2016-02-04",6.7435,7.1072,6.743494510650635,6.7909,34249133.0],["2016-02-05",6.7909,7.3997,6.790927410125732,7.2178,67311319.0],["2016-02-15",7.2178,7.937243461608887,7.217830657958984,7.9372,60224955.0],["2016-02-16",7.9372,8.206,7.621,8.04,94761537.0],["2016-02-17",8.04,8.04001522064209,7.7159,7.9214,61659627.0],["2016-02-18",7.9214,8.0242,7.7554,7.7791,45120810.0],["2016-02-19",7.7791,7.9689,7.5736,7.708,46734523.0],["2016-02-22",7.708,7.8345,7.6605,7.7949,39341238.0],["2016-02-23",7.7949,8.1033,7.6368,8.0005,70518513.0],["2016-02-24",8.0005,8.7278,7.8266,8.38,131009899.0],["2016-02-25",8.38,8.6408,7.8266,7.9293,116591104.0],["2016-02-26",7.9293,8.2456,7.6764,8.1823,65113210.0],["2016-02-29",8.1823,8.4195,7.708,8.0637,93465399.0],["2016-03-01",8.0637,8.8306,8.0637,8.6487,142241096.0],["2016-03-02",8.6487,8.8227,8.3009,8.7673,130445496.0],["2016-03-03",8.7673,9.2496,8.4985,9.21,163958133.0],["2016-03-04",9.21,9.6449,9.21,9.2259,179194343.0],["2016-03-07",9.2259,9.882,9.0519,9.7318,149782055.0],["2016-03-08",9.7318,9.803,9.0203,9.3207,162723402.0],["2016-03-09",9.3207,9.320724487304688,8.6171,8.7199,115718459.0],["2016-03-10",8.7199,8.965,8.459,8.7041,100150691.0],["2016-03-11",8.7041,9.1705,8.70408821105957,8.7515,118903519.0],["2016-03-14",8.7515,8.9334,8.4748,8.799,84804566.0],["2016-03-15",8.799,8.798955917358398,8.0558,8.2297,106312399.0],["2016-03-16",8.2297,8.5776,8.1586,8.459,95984205.0],["2016-03-17",8.459,8.7357,8.4195,8.5144,81755162.0],["2016-03-18",8.5144,8.7357,8.5064,8.5855,96444488.0],["2016-03-21",8.5855,8.8069,8.3879,8.6962,96253653.0],["2016-03-22",8.6962,9.0677,8.5223,9.0519,133455117.0],["2016-03-23",9.0519,9.051934242248535,8.6171,8.7831,102360743.0],["2016-03-24",8.7831,8.7831449508667,8.3167,8.3483,79197477.0],["2016-03-25",8.3483,8.38,8.1033,8.2139,50504437.0],["2016-03-28",8.2139,8.4195,8.1191,8.3562,41825627.0],["2016-03-29",8.3562,8.4274,8.1665,8.2772,44982774.0],["2016-03-30",8.2772,8.5776,8.277183532714844,8.4353,52168368.0],["2016-03-31",8.4353,8.5539,8.293,8.4748,59097197.0],["2016-04-01",8.4748,8.6092,8.38,8.4906,49728674.0],["2016-04-05",8.4906,8.6171,8.2614,8.5697,61484316.0],["2016-04-06",8.5697,8.6804,8.4195,8.4906,67204678.0],["2016-04-07",8.4906,8.5064,8.3641,8.4037,38523249.0],["2016-04-08",8.4037,8.9175,8.403672218322754,8.7752,134017664.0],["2016-04-11",8.7752,9.3049,8.6962,9.0519,108984539.0],["2016-04-12",9.0519,9.384,8.9096,9.0836,91348729.0],["2016-04-13",9.0836,9.2733,8.9729,9.2021,80492926.0],["2016-04-14",9.2021,9.202139854431152,8.9096,8.9808,45534242.0],["2016-04-15",8.9808,9.0519,8.8543,8.965,37579376.0],["2016-04-18",8.965,9.0915,8.8464,8.8622,35364555.0],["2016-04-19",8.8622,8.9966,8.6804,8.9808,37420229.0],["2016-04-20",8.9808,9.2496,8.5064,8.7673,77302503.0],["2016-04-21",8.7673,9.21,8.5776,9.0994,77355758.0],["2016-04-22",9.0994,9.099367141723633,8.5381,8.6725,52603089.0],["2016-04-25",8.6725,8.672464370727539,8.3246,8.5539,34851849.0],["2016-04-26",8.5539,8.6567,8.38,8.4827,21598284.0],["2016-04-27",8.4827,8.8464,8.4827299118042,8.7752,41726368.0],["2016-04-28",8.7752,8.8938,8.5223,8.8069,39783271.0],["2016-04-29",8.8069,9.21,8.80686092376709,8.9729,70544275.0],["2016-05-03",8.9729,9.4709,8.972878456115723,9.3128,80288259.0],["2016-05-04",9.3128,9.312820434570312,9.0598,9.1389,48869356.0],["2016-05-05",9.1389,9.3049,9.0519,9.1468,44059119.0],["2016-05-06",9.1468,9.2417,8.799,8.8701,49912845.0],["2016-05-09",8.8701,8.9334,8.4748,8.5381,42875677.0],["2016-05-10",8.5381,8.538069725036621,8.1981,8.372,34546973.0],["2016-05-11",8.372,8.546,8.2218,8.4511,60276999.0],["2016-05-12",8.4511,8.451105117797852,8.127,8.1665,51126550.0],["2016-05-13",8.1665,8.38,7.9689,8.372,50568765.0],["2016-05-24",8.372,8.4187,8.0933,8.2731,50155172.0],["2016-05-25",8.2731,8.27312183380127,8.0419,8.0933,25117069.0],["2016-05-26",8.0933,8.2731,8.093270301818848,8.2474,29239381.0],["2016-05-27",8.2474,8.256,8.119,8.1875,18919560.0],["2016-05-30",8.1875,8.187478065490723,7.9477,8.0504,21436182.0],["2016-05-31",8.0504,8.2988,8.05044937133789,8.2903,38278610.0],["2016-06-01",8.2903,8.3331,8.1618,8.2132,52012855.0],["2016-06-02",8.2132,8.2817,8.1018,8.2474,38324358.0],["2016-06-03",8.2474,8.247428894042969,8.1275,8.1875,30191201.0],["2016-06-06",8.1875,8.6928,8.187478065490723,8.5557,81062450.0],["2016-06-07",8.5557,8.555743217468262,8.393,8.4187,35259256.0],["2016-06-08",8.4187,8.5643,8.418715476989746,8.5215,37180985.0],["2016-06-13",8.5215,9.1296,8.521488189697266,9.0011,120769560.0],["2016-06-14",9.0011,9.0696,8.7185,8.8812,64275491.0],["2016-06-15",8.8812,9.318,8.7356,9.1724,101601990.0],["2016-06-16",9.1724,9.8318,9.1638,9.6777,139157158.0],["2016-06-17",9.6777,9.677668571472168,9.2323,9.2923,99343980.0],["2016-06-20",9.2923,9.3265,8.9925,9.1467,52714085.0],["2016-06-21",9.1467,9.146681785583496,8.9069,8.9497,52672129.0],["2016-06-22",8.9497,9.1296,8.7613,9.0268,53713610.0],["2016-06-23",9.0268,9.1124,8.9497,9.0182,37826574.0],["2016-06-24",9.0182,9.9175,8.9668,9.9175,227704426.0],["2016-06-27",9.9175,10.1487,9.7719,9.849,135881689.0],["2016-06-28",9.849,9.986,9.652,9.7804,83651811.0],["2016-06-29",9.7804,9.8746,9.6177,9.7804,67700076.0],["2016-06-30",9.7804,9.780440330505371,9.6092,9.6263,52004536.0],["2016-07-01",9.6263,10.1316,9.62628173828125,9.8746,94907332.0],["2016-07-04",9.8746,10.6968,9.87464714050293,10.3457,118628520.0],["2016-07-05",10.3457,10.4228,10.0716,10.3628,74657570.0],["2016-07-06",10.3628,11.3991,10.362813949584961,11.3991,181087316.0],["2016-07-07",11.3991,12.538147926330566,11.399094581604004,12.5381,241628441.0],["2016-07-08",12.5381,12.9235,12.2812,12.5467,229677173.0],["2016-07-11",12.5467,13.8057,12.546710968017578,13.249,287045740.0],["2016-07-12",13.249,13.3261,12.7608,13.2319,171604232.0],["2016-07-13",13.2319,13.6772,12.6152,13.5659,183239818.0],["2016-07-14",13.5659,13.6601,13.0177,13.0777,135571090.0],["2016-07-15",13.0777,13.5145,12.7779,13.189,152306797.0],["2016-07-18",13.189,13.523,12.8036,13.2147,129876256.0],["2016-07-19",13.2147,13.6344,12.9321,13.5573,140087666.0],["2016-07-20",13.5573,13.557300567626953,12.658,12.7351,183820941.0],["2016-07-21",12.7351,12.735127449035645,12.2812,12.4696,107662220.0],["2016-07-22",12.4696,12.7009,12.05,12.2041,108237819.0],["2016-07-25",12.2041,12.20413875579834,11.6303,11.8444,99539160.0],["2016-07-26",11.8444,12.4611,11.844437599182129,12.2983,132828310.0],["2016-07-27",12.2983,12.4182,11.5704,12.2384,143031849.0],["2016-07-28",12.2384,12.7608,12.238396644592285,12.5724,154641873.0],["2016-07-29",12.5724,12.572404861450195,12.0329,12.1442,86922868.0],["2016-08-01",12.1442,12.5895,12.144189834594727,12.1956,85967868.0],["2016-08-02",12.1956,12.324,11.8873,12.2213,61548764.0],["2016-08-03",12.2213,12.5467,12.221269607543945,12.3669,78616668.0],["2016-08-04",12.3669,12.366862297058105,11.9729,12.1356,67475857.0],["2016-08-05",12.1356,12.2898,12.0157,12.2298,59496115.0],["2016-08-08",12.2298,12.229832649230957,11.322,11.4419,126810295.0],["2016-08-09",11.4419,11.5019,11.382,11.4419,59665650.0],["2016-08-10",11.4419,12.1099,11.441916465759277,12.0157,145813347.0],["2016-08-11",12.0157,12.015725135803223,11.6218,11.6732,71801171.0],["2016-08-12",11.6732,11.7845,11.5361,11.7674,48568582.0],["2016-08-15",11.7674,11.99,11.6475,11.9386,80884535.0],["2016-08-16",11.9386,12.3155,11.8873,12.1528,131600709.0],["2016-08-17",12.1528,12.152753829956055,11.7502,11.8444,87024433.0],["2016-08-18",11.8444,12.0757,11.7588,11.8016,68697834.0],["2016-08-19",11.8016,11.801616668701172,11.5533,11.6218,50423756.0],["2016-08-22",11.6218,11.621766090393066,11.3391,11.4847,47132266.0],["2016-08-23",11.4847,11.6389,11.3991,11.5789,45277671.0],["2016-08-24",11.5789,11.6132,11.459,11.4933,31457573.0],["2016-08-25",11.4933,11.493301391601562,11.0651,11.3477,43441597.0],["2016-08-26",11.3477,11.4676,11.2706,11.3648,31310857.0],["2016-08-29",11.3648,11.364837646484375,11.1422,11.2278,43165645.0],["2016-08-30",11.2278,11.4419,11.2192,11.2621,46126332.0],["2016-08-31",11.2621,11.382,11.1079,11.3734,48778747.0],["2016-09-01",11.3734,11.5961,11.3135,11.3648,55211293.0],["2016-09-02",11.3648,11.5447,11.1507,11.2364,58398936.0],["2016-09-05",11.2364,11.5019,11.2278,11.3391,47555607.0],["2016-09-06",11.3391,11.3477,11.1165,11.2963,42390680.0],["2016-09-07",11.2963,11.6903,11.296321868896484,11.4933,86631096.0],["2016-09-08",11.4933,11.493301391601562,11.2621,11.3905,38998415.0],["2016-09-09",11.3905,11.39052963256836,11.1336,11.1936,45561179.0],["2016-09-12",11.1936,11.193551063537598,10.4913,10.5427,74937503.0],["2016-09-13",10.5427,10.654,10.457,10.5084,36033704.0],["2016-09-14",10.5084,10.791,10.2087,10.6797,60369957.0],["2016-09-19",10.6797,10.6968,10.4998,10.6369,28564379.0],["2016-09-20",10.6369,10.7054,10.5684,10.6197,27672218.0],["2016-09-21",10.6197,10.8339,10.5684,10.8167,52608670.0],["2016-09-22",10.8167,11.0137,10.81672191619873,10.8852,64649795.0],["2016-09-23",10.8852,10.9623,10.7054,10.7825,32971009.0],["2016-09-26",10.7825,10.782464981079102,10.2943,10.3628,41023319.0],["2016-09-27",10.3628,10.5255,10.3371,10.4827,26945114.0],["2016-09-28",10.4827,10.482712745666504,10.2343,10.2943,28901681.0],["2016-09-29",10.2943,10.3371,10.2172,10.2857,27511026.0],["2016-09-30",10.2857,10.3971,10.2772,10.3885,29527840.0],["2016-10-10",10.3885,10.388505935668945,9.7976,10.0888,62881786.0],["2016-10-11",10.0888,10.32,9.9689,10.2772,61201176.0],["2016-10-12",10.2772,10.27717113494873,10.123,10.1573,25933247.0],["2016-10-13",10.1573,10.32,10.123,10.183,34683012.0],["2016-10-14",10.183,10.183,10.0202,10.1059,30918100.0],["2016-10-17",10.1059,10.5769,10.0631,10.4313,68502084.0],["2016-10-18",10.4313,10.5255,10.2772,10.4913,54149551.0],["2016-10-19",10.4913,10.6883,10.4142,10.5084,53713452.0],["2016-10-20",10.5084,10.6626,10.4741,10.5255,34529055.0],["2016-10-21",10.5255,10.525535583496094,10.2772,10.4142,36485088.0],["2016-10-24",10.4142,10.4485,10.2087,10.4399,51460060.0],["2016-10-25",10.4399,10.6454,10.3628,10.6112,65583243.0],["2016-10-26",10.6112,10.791,10.517,10.6112,59434579.0],["2016-10-27",10.6112,10.611180305480957,10.4485,10.4998,28347174.0],["2016-10-28",10.4998,10.6454,10.4056,10.4228,32372437.0],["2016-10-31",10.4228,10.7653,10.42276382446289,10.6711,66592398.0],["2016-11-01",10.6711,10.9195,10.5855,10.8681,62459200.0],["2016-11-02",10.8681,11.8873,10.868106842041016,11.7417,191067856.0],["2016-11-03",11.7417,11.9386,11.519,11.7331,155398261.0],["2016-11-04",11.7331,11.853,11.519,11.6389,87371537.0],["2016-11-07",11.6389,11.638894081115723,11.1422,11.3734,99541317.0],["2016-11-08",11.3734,11.4505,11.1593,11.4248,85748202.0],["2016-11-09",11.4248,12.56383991241455,11.2192,12.5638,320215645.0],["2016-11-10",12.5638,12.56383991241455,11.6817,11.9215,194053545.0],["2016-11-11",11.9215,11.921517372131348,11.3991,11.7417,148742012.0],["2016-11-14",11.7417,11.741667747497559,11.0651,11.382,145284660.0],["2016-11-15",11.382,11.6732,11.381966590881348,11.459,112949702.0],["2016-11-16",11.459,11.5361,11.2449,11.4077,86446053.0],["2016-11-17",11.4077,11.4505,11.2792,11.3734,52939129.0],["2016-11-18",11.3734,11.373401641845703,10.9538,11.0308,101629878.0],["2016-11-21",11.0308,11.2192,10.9966,11.2107,65563605.0],["2016-11-22",11.2107,11.2706,11.1507,11.2449,68300464.0],["2016-11-23",11.2449,11.4162,11.1507,11.3477,79225357.0],["2016-11-24",11.3477,11.347707748413086,10.9709,11.1079,86413500.0],["2016-11-25",11.1079,11.107909202575684,10.7396,10.8938,81495373.0],["2016-11-28",10.8938,11.2449,10.893800735473633,11.1679,104348067.0],["2016-11-29",11.1679,11.2621,10.988,11.1336,84452088.0],["2016-11-30",11.1336,11.2192,10.9623,11.0822,64335614.0],["2016-12-01",11.0822,11.2963,10.8938,11.2878,97814420.0],["2016-12-02",11.2878,11.5875,11.1764,11.3734,174545131.0],["2016-12-05",11.3734,11.373401641845703,10.8167,10.8767,108841677.0],["2016-12-06",10.8767,10.9366,10.6626,10.7054,69550831.0],["2016-12-07",10.7054,10.7054,10.5255,10.6797,58243330.0],["2016-12-08",10.6797,10.8767,10.679693222045898,10.7825,55181342.0],["2016-12-09",10.7825,10.8338,10.5598,10.7568,54775662.0],["2016-12-12",10.7568,10.8338,10.3371,10.457,64530090.0],["2016-12-13",10.457,10.5427,10.0374,10.3286,55097934.0],["2016-12-14",10.3286,10.7054,10.26,10.6711,89334861.0],["2016-12-15",10.6711,10.671128273010254,10.2001,10.3457,70113660.0],["2016-12-16",10.3457,10.345685005187988,10.0631,10.2343,56404120.0],["2016-12-19",10.2343,10.32,10.183,10.3029,40157705.0],["2016-12-20",10.3029,10.302861213684082,10.1316,10.1915,31469295.0],["2016-12-21",10.1915,10.3371,10.1316,10.3286,42215839.0],["2016-12-22",10.3286,10.328556060791016,10.2001,10.2429,26597647.0],["2016-12-23",10.2429,10.3029,10.183,10.1915,25576104.0],["2016-12-26",10.1915,10.191527366638184,9.849,10.0545,43491260.0],["2016-12-27",10.0545,10.1658,9.9774,10.1401,35734781.0],["2016-12-28",10.1401,10.2943,10.1401,10.2172,40614954.0],["2016-12-29",10.2172,10.4228,10.217220306396484,10.3542,50672341.0],["2016-12-30",10.3542,10.6197,10.3286,10.3542,42394474.0],["2017-01-03",10.3542,10.3971,10.2943,10.3799,26741098.0],["2017-01-04",10.3799,10.4228,10.2772,10.3971,33668375.0],["2017-01-05",10.3971,10.6112,10.39707088470459,10.5255,62331433.0],["2017-01-06",10.5255,10.6454,10.4142,10.4399,45889477.0],["2017-01-09",10.4399,10.439891815185547,10.2686,10.3286,37417133.0],["2017-01-10",10.3286,10.517,10.328556060791016,10.4485,55564063.0],["2017-01-11",10.4485,10.4485,10.3542,10.4056,32287742.0],["2017-01-12",10.4056,10.4998,10.3799,10.457,39859540.0],["2017-01-13",10.457,10.45702075958252,10.1487,10.1573,38449597.0],["2017-01-16",10.1573,10.2686,9.9603,10.2429,52796528.0],["2017-01-17",10.2429,10.4913,10.1401,10.4142,40718603.0],["2017-01-18",10.4142,10.7739,10.3714,10.6711,82070553.0],["2017-01-19",10.6711,10.671128273010254,10.3971,10.4399,40055848.0],["2017-01-20",10.4399,10.6197,10.3971,10.5255,34975141.0],["2017-01-23",10.5255,10.7653,10.525535583496094,10.6197,46741371.0],["2017-01-24",10.6197,10.6883,10.4998,10.5255,36824360.0],["2017-01-25",10.5255,10.525535583496094,10.32,10.3542,37940566.0],["2017-01-26",10.3542,10.4399,10.2772,10.4142,30520905.0],["2017-02-03",10.4142,10.791,10.414198875427246,10.5598,55257403.0],["2017-02-06",10.5598,10.6968,10.559792518615723,10.6454,44353151.0],["2017-02-07",10.6454,11.0051,10.645435333251953,10.988,101129191.0],["2017-02-08",10.988,11.0223,10.8424,10.9366,59111529.0],["2017-02-09",10.9366,11.0908,10.8938,10.9623,46765837.0],["2017-02-10",10.9623,10.962315559387207,10.7054,10.7825,50976449.0],["2017-02-13",10.7825,10.8595,10.7311,10.8424,42948311.0],["2017-02-14",10.8424,10.842414855957031,10.7054,10.8339,34226760.0],["2017-02-15",10.8339,10.833850860595703,10.6026,10.6197,39795818.0],["2017-02-16",10.6197,10.7482,10.619741439819336,10.7225,30963874.0],["2017-02-17",10.7225,10.7996,10.6454,10.6711,29856006.0],["2017-02-20",10.6711,10.671128273010254,10.4741,10.654,31040149.0],["2017-02-21",10.654,10.7568,10.5427,10.7482,33952020.0],["2017-02-22",10.7482,10.8424,10.6711,10.7054,37393488.0],["2017-02-23",10.7054,10.8082,10.6283,10.7739,49428688.0],["2017-02-24",10.7739,10.9452,10.7568,10.8681,61602889.0],["2017-02-27",10.8681,11.0051,10.8253,10.8339,56219523.0],["2017-02-28",10.8339,10.833850860595703,10.654,10.7054,36020649.0],["2017-03-01",10.7054,10.705385208129883,10.5512,10.6454,37679902.0],["2017-03-02",10.6454,10.7225,10.5512,10.5769,33785371.0],["2017-03-03",10.5769,10.576920509338379,10.2857,10.3286,49044587.0],["2017-03-06",10.3286,10.3799,10.2857,10.3628,22857818.0],["2017-03-07",10.3628,10.3799,10.2857,10.3628,24547631.0],["2017-03-08",10.3628,10.362813949584961,10.2686,10.32,23376887.0],["2017-03-09",10.32,10.319991111755371,10.1316,10.183,27126052.0],["2017-03-10",10.183,10.2172,10.123,10.2001,16942576.0],["2017-03-13",10.2001,10.3885,10.200092315673828,10.3714,41382340.0],["2017-03-14",10.3714,10.3714,10.2772,10.32,22108533.0],["2017-03-15",10.32,10.3714,10.2772,10.3714,26399827.0],["2017-03-16",10.3714,10.5941,10.371376991271973,10.4313,42821748.0],["2017-03-17",10.4313,10.4827,10.32,10.3371,26308547.0],["2017-03-20",10.3371,10.3971,10.3114,10.3542,17474927.0],["2017-03-21",10.3542,10.354249000549316,10.1744,10.2258,31338829.0],["2017-03-22",10.2258,10.4228,10.225783348083496,10.3714,36490818.0],["2017-03-23",10.3714,10.4998,10.2515,10.4228,45618216.0],["2017-03-24",10.4228,10.42276382446289,10.2343,10.2857,33419603.0],["2017-03-27",10.2857,10.5255,10.285735130310059,10.4998,69689520.0],["2017-03-28",10.4998,10.499841690063477,10.3457,10.3714,31659850.0],["2017-03-29",10.3714,10.4056,10.26,10.3114,26472281.0],["2017-03-30",10.3114,10.311426162719727,9.9689,10.0288,37599875.0],["2017-03-31",10.0288,10.0716,9.9517,10.0374,20819849.0],["2017-04-05",10.0374,10.1573,10.037369728088379,10.1316,21591908.0],["2017-04-06",10.1316,10.2087,10.0888,10.1658,24907601.0],["2017-04-07",10.1658,11.0137,10.165833473205566,10.6968,157093097.0],["2017-04-10",10.6968,10.696822166442871,10.3628,10.4998,65056975.0],["2017-04-11",10.4998,11.125,10.3799,10.9281,164249957.0],["2017-04-12",10.9281,11.2792,10.851,11.048,128871695.0],["2017-04-13",11.048,11.2621,10.9195,10.9623,69054713.0],["2017-04-14",10.9623,11.4419,10.962315559387207,11.2706,142328181.0],["2017-04-17",11.2706,11.2706298828125,10.7482,10.8339,86608385.0],["2017-04-18",10.8339,10.8938,10.6197,10.851,49099760.0],["2017-04-19",10.851,11.0051,10.5255,10.5855,56453833.0],["2017-04-20",10.5855,10.585484504699707,10.2001,10.26,57104652.0],["2017-04-21",10.26,10.4056,10.2001,10.3029,35345935.0],["2017-04-24",10.3029,10.302861213684082,9.5321,9.6605,71002913.0],["2017-04-25",9.6605,9.8061,9.5749,9.7205,36353481.0],["2017-04-26",9.7205,9.7291,9.5578,9.7205,30697490.0],["2017-04-27",9.7205,9.7376,9.5149,9.6862,31470869.0],["2017-04-28",9.6862,9.8404,9.6006,9.8061,28069943.0],["2017-05-02",9.8061,9.806130409240723,9.5235,9.6348,29569991.0],["2017-05-03",9.6348,9.6691,9.5492,9.6006,21672809.0],["2017-05-04",9.6006,9.60058879852295,9.258,9.2923,48517815.0],["2017-05-05",9.2923,9.318,9.1124,9.3008,30809525.0],["2017-05-08",9.3008,9.3008394241333,9.061,9.121,24170717.0],["2017-05-09",9.121,9.120988845825195,8.8555,9.0182,23601198.0],["2017-05-10",9.0182,9.0268,8.65,8.6756,25240407.0],["2017-05-11",8.6756,8.675644874572754,8.2731,8.4958,38426642.0],["2017-05-12",8.4958,8.7099,8.495794296264648,8.6756,26049756.0],["2017-05-15",8.6756,8.8726,8.5814,8.787,25421348.0],["2017-05-16",8.787,8.8384,8.6328,8.8298,24945436.0],["2017-05-17",8.8298,8.9668,8.829802513122559,8.8469,26948473.0],["2017-05-18",8.8469,9.2238,8.846930503845215,8.9411,46854139.0],["2017-05-19",8.9411,8.941137313842773,8.7013,8.7955,25183859.0],["2017-05-22",8.7955,8.795544624328613,8.5729,8.6243,19390887.0],["2017-05-23",8.6243,8.787,8.453,8.4787,23358468.0],["2017-05-24",8.4787,8.47866439819336,8.1275,8.3331,26123394.0],["2017-05-25",8.3331,8.4701,8.256,8.4444,26391424.0],["2017-05-26",8.4444,8.59,8.3673,8.5643,24112865.0],["2017-05-31",8.5643,8.59,8.5129,8.5472,16754561.0],["2017-06-01",8.5472,8.5814,8.2903,8.3074,24485441.0],["2017-06-02",8.3074,8.341636657714844,8.1875,8.3416,21986195.0],["2017-06-05",8.3416,8.7099,8.341636657714844,8.6071,35690465.0],["2017-06-06",8.6071,8.6928,8.5386,8.6842,23898606.0],["2017-06-07",8.6842,8.7784,8.6414,8.7527,36915018.0],["2017-06-08",8.7527,8.752721786499023,8.6328,8.6928,21251037.0],["2017-06-09",8.6928,8.69277286529541,8.5215,8.59,24893099.0],["2017-06-12",8.59,8.5986,8.4615,8.5301,23361218.0],["2017-06-13",8.5301,8.6328,8.4615,8.6243,22613925.0],["2017-06-14",8.6243,8.727,8.59,8.6842,29572856.0],["2017-06-15",8.6842,8.684208869934082,8.5386,8.6585,24395981.0],["2017-06-16",8.6585,8.658514976501465,8.5301,8.59,22109381.0],["2017-06-20",8.59,8.6756,8.5643,8.6585,25816028.0],["2017-06-21",8.6585,8.7185,8.6328,8.6842,25365514.0],["2017-06-22",8.6842,8.787,8.6671,8.6756,39290057.0],["2017-06-23",8.6756,8.675644874572754,8.4444,8.5814,37192454.0],["2017-06-26",8.5814,8.6071,8.5215,8.59,33306752.0],["2017-06-27",8.59,8.6071,8.4701,8.5986,38148908.0],["2017-06-28",8.5986,8.65,8.5472,8.6243,40590506.0],["2017-06-29",8.6243,8.6671,8.59,8.6414,28228236.0],["2017-06-30",8.6414,8.641386985778809,8.5643,8.59,17724763.0],["2017-07-03",8.59,8.590001106262207,8.5215,8.59,18827716.0],["2017-07-04",8.59,8.5986,8.5129,8.5814,18066510.0],["2017-07-05",8.5814,8.6287,8.581437110900879,8.6201,20391408.0],["2017-07-06",8.6201,8.7834,8.6201,8.7404,45307836.0],["2017-07-07",8.7404,8.8779,8.6459,8.8436,47148701.0],["2017-07-10",8.8436,8.8522,8.7404,8.7576,37620215.0],["2017-07-11",8.7576,8.8006,8.6201,8.6287,30042160.0],["2017-07-12",8.6287,8.7834,8.628705978393555,8.7404,33449432.0],["2017-07-13",8.7404,9.1272,8.7061,9.0326,86403142.0],["2017-07-14",9.0326,9.032639503479004,8.8608,8.9037,37425456.0],["2017-07-17",8.9037,9.2647,8.6803,8.7834,81753374.0],["2017-07-18",8.7834,9.0069,8.7748,8.9983,52146429.0],["2017-07-19",8.9983,9.703,8.998262405395508,9.5397,136000648.0],["2017-07-20",9.5397,9.539704322814941,9.2991,9.4022,77893636.0],["2017-07-21",9.4022,9.4881,9.2217,9.3936,58321723.0],["2017-07-24",9.3936,9.5655,9.2819,9.3334,57271385.0],["2017-07-25",9.3334,9.333438873291016,9.067,9.1787,51669442.0],["2017-07-26",9.1787,9.2647,9.1014,9.1787,42047052.0],["2017-07-27",9.1787,9.3764,9.178742408752441,9.2991,49812474.0],["2017-07-28",9.2991,9.299062728881836,9.0928,9.1701,33890937.0],["2017-07-31",9.1701,9.4366,9.170148849487305,9.4022,58743933.0],["2017-08-01",9.4022,9.5827,9.2647,9.5225,73169274.0],["2017-08-02",9.5225,9.6256,9.3506,9.3678,70255989.0],["2017-08-03",9.3678,9.5311,9.2819,9.4108,38966171.0],["2017-08-04",9.4108,10.0983,9.3678,9.8835,134016316.0],["2017-08-07",9.8835,9.883477210998535,9.5311,9.746,78427062.0],["2017-08-08",9.746,10.064,9.6428,9.7803,77817171.0],["2017-08-09",9.7803,9.9264,9.6858,9.9007,58810333.0],["2017-08-10",9.9007,10.1413,9.8835,9.9436,111660839.0],["2017-08-11",9.9436,10.3734,9.5913,9.6686,155511475.0],["2017-08-14",9.6686,9.668620109558105,9.385,9.6428,68597866.0],["2017-08-15",9.6428,9.64283561706543,9.3506,9.428,65179505.0],["2017-08-16",9.428,9.427979469299316,9.2303,9.3248,47811449.0],["2017-08-17",9.3248,9.5139,9.324847221374512,9.4795,52116751.0],["2017-08-18",9.4795,9.5741,9.3936,9.4538,37059163.0],["2017-08-21",9.4538,9.8835,9.45376205444336,9.6256,70261396.0],["2017-08-22",9.6256,9.6428,9.4624,9.5311,41228484.0],["2017-08-23",9.5311,9.531109809875488,9.3077,9.4108,34297477.0],["2017-08-24",9.4108,9.428,9.2733,9.2819,31980382.0],["2017-08-25",9.2819,9.4108,9.2217,9.3936,29248956.0],["2017-08-28",9.3936,9.6772,9.39360237121582,9.6256,58719053.0],["2017-08-29",9.6256,9.8577,9.6171,9.66,61726123.0],["2017-08-30",9.66,9.6772,9.5397,9.5999,41424683.0],["2017-08-31",9.5999,9.59986686706543,9.471,9.5827,30070096.0],["2017-09-01",9.5827,9.7975,9.58267593383789,9.7546,59612982.0],["2017-09-04",9.7546,10.1069,9.75456428527832,10.0554,92900197.0],["2017-09-05",10.0554,10.055363655090332,9.8233,9.8577,50177468.0],["2017-09-06",9.8577,10.021,9.8491,9.8577,51419190.0],["2017-09-07",9.8577,9.857695579528809,9.6772,9.703,37377483.0],["2017-09-08",9.703,10.0468,9.702996253967285,9.8921,68996989.0],["2017-09-11",9.8921,9.892070770263672,9.6256,9.7288,44884760.0],["2017-09-12",9.7288,9.728779792785645,9.6171,9.6686,40064270.0],["2017-09-13",9.6686,9.6858,9.5569,9.6171,28171923.0],["2017-09-14",9.6171,9.617053031921387,9.4967,9.5569,24264883.0],["2017-09-15",9.5569,9.6428,9.5397,9.5741,22773506.0],["2017-09-18",9.5741,9.5913,9.4452,9.5483,24045765.0],["2017-09-19",9.5483,9.548297882080078,9.4108,9.4624,26267826.0],["2017-09-20",9.4624,9.6085,9.428,9.5999,30488729.0],["2017-09-21",9.5999,9.59986686706543,9.3592,9.3678,36724564.0],["2017-09-22",9.3678,9.367818832397461,9.1616,9.3163,29199990.0],["2017-09-25",9.3163,9.316252708435059,9.1272,9.1701,20475200.0],["2017-09-26",9.1701,9.3248,9.170148849487305,9.2389,17887176.0],["2017-09-27",9.2389,9.238903045654297,9.1444,9.1873,16218979.0],["2017-09-28",9.1873,9.187336921691895,9.0584,9.0842,20480997.0],["2017-09-29",9.0842,9.2217,9.0842,9.2131,17465449.0],["2017-10-09",9.2131,9.3163,9.1959,9.2647,21389953.0],["2017-10-10",9.2647,9.3077,9.153,9.2303,22497755.0],["2017-10-11",9.2303,9.2475,9.1444,9.1616,20378783.0],["2017-10-12",9.1616,9.2475,9.1444,9.2217,19802289.0],["2017-10-13",9.2217,9.2475,9.153,9.1787,19852383.0],["2017-10-16",9.1787,9.2045,9.0412,9.1787,24857472.0],["2017-10-17",9.1787,9.178742408752441,8.9811,8.9983,20714275.0],["2017-10-18",8.9983,9.0498,8.9381,8.9811,13646176.0],["2017-10-19",8.9811,8.9811,8.7662,8.7662,20650911.0],["2017-10-20",8.7662,8.8522,8.7576,8.8436,10748690.0],["2017-10-23",8.8436,8.843563079833984,8.7146,8.792,13750369.0],["2017-10-24",8.792,8.86934757232666,8.7748,8.8693,16714840.0],["2017-10-25",8.8693,9.067,8.792,8.8865,14870054.0],["2017-10-26",8.8865,8.9639,8.8693,8.9553,16129232.0],["2017-10-27",8.9553,8.955291748046875,8.7662,8.792,18675604.0],["2017-10-30",8.792,8.8178,8.56,8.6115,20405279.0],["2017-10-31",8.6115,8.6975,8.5943,8.6631,10255280.0],["2017-11-01",8.6631,8.7061,8.6115,8.6975,14667517.0],["2017-11-02",8.6975,8.7576,8.6201,8.6373,18503650.0],["2017-11-03",8.6373,8.6459,8.4654,8.5084,25677922.0],["2017-11-06",8.5084,8.5084,8.3795,8.4912,17871815.0],["2017-11-07",8.4912,8.5685,8.491196632385254,8.5256,17152388.0],["2017-11-08",8.5256,8.56,8.4482,8.56,17507399.0],["2017-11-09",8.56,8.6115,8.5342,8.5943,15925452.0],["2017-11-10",8.5943,8.6201,8.4998,8.56,17591071.0],["2017-11-13",8.56,8.559952735900879,8.4224,8.474,20029834.0],["2017-11-14",8.474,8.517,8.431,8.5084,18229466.0],["2017-11-15",8.5084,8.6803,8.508384704589844,8.6545,37815745.0],["2017-11-16",8.6545,8.654489517211914,8.5514,8.5771,18744863.0],["2017-11-17",8.5771,8.6717,8.3795,8.4482,28493948.0],["2017-11-20",8.4482,8.5771,8.3279,8.4912,22003804.0],["2017-11-21",8.4912,8.491196632385254,8.2677,8.4396,19450504.0],["2017-11-22",8.4396,8.5256,8.3451,8.517,23636570.0],["2017-11-23",8.517,8.5771,8.4224,8.4396,25567004.0],["2017-11-24",8.4396,8.439629554748535,8.2592,8.3967,17360543.0],["2017-11-27",8.3967,8.4396,8.3279,8.3967,11811605.0],["2017-11-28",8.3967,8.474,8.3881,8.4482,13447675.0],["2017-11-29",8.4482,8.5428,8.3967,8.5342,24406452.0],["2017-11-30",8.5342,8.534168243408203,8.3279,8.3623,22963709.0],["2017-12-01",8.3623,8.362281799316406,8.242,8.3365,18121891.0],["2017-12-04",8.3365,8.3537,8.2162,8.242,19793145.0],["2017-12-05",8.242,8.2677,8.0443,8.0959,25040622.0],["2017-12-06",8.0959,8.09585952758789,7.8724,7.9755,29268458.0],["2017-12-07",7.9755,8.431,7.9068,8.242,63733574.0],["2017-12-08",8.242,8.2935,8.0873,8.2506,32480138.0],["2017-12-11",8.2506,8.2763,8.156,8.2677,17663190.0],["2017-12-12",8.2677,8.2849,8.2076,8.2334,12845818.0],["2017-12-13",8.2334,8.2849,8.1732,8.2677,11307024.0],["2017-12-14",8.2677,8.4826,8.267744064331055,8.3279,30421508.0],["2017-12-15",8.3279,8.4654,8.2334,8.4224,29218385.0],["2017-12-18",8.4224,8.4654,8.3279,8.4053,22106677.0],["2017-12-19",8.4053,8.4654,8.3107,8.4053,20925454.0],["2017-12-20",8.4053,8.431,8.2506,8.2592,17204384.0],["2017-12-21",8.2592,8.3279,8.1646,8.2677,15333159.0],["2017-12-22",8.2677,8.3279,8.2076,8.2334,14484149.0],["2017-12-25",8.2334,8.3709,8.2248,8.3537,24510910.0],["2017-12-26",8.3537,8.3795,8.2506,8.3365,15122360.0],["2017-12-27",8.3365,8.4482,8.3279,8.3623,21442411.0],["2017-12-28",8.3623,8.6115,8.3279,8.5256,55200375.0],["2017-12-29",8.5256,8.5342,8.4568,8.4998,32364374.0],["2018-01-02",8.4998,8.6287,8.4826,8.5943,30367243.0],["2018-01-03",8.5943,8.7576,8.5771,8.6029,47321781.0],["2018-01-04",8.6029,8.602924346923828,8.4568,8.5685,27562067.0],["2018-01-05",8.5685,8.6889,8.5514,8.6115,42287864.0],["2018-01-08",8.6115,8.7061,8.5342,8.6717,48933839.0],["2018-01-09",8.6717,8.671677589416504,8.4568,8.474,42528684.0],["2018-01-10",8.474,8.517,8.2849,8.3365,36088049.0],["2018-01-11",8.3365,8.4912,8.336498260498047,8.4396,23723053.0],["2018-01-12",8.4396,8.6545,8.4224,8.6029,47622331.0],["2018-01-15",8.6029,8.7662,8.5428,8.5857,44269460.0],["2018-01-16",8.5857,8.6459,8.4912,8.6459,38219209.0],["2018-01-17",8.6459,8.8436,8.5685,8.6889,55276583.0],["2018-01-18",8.6889,8.688865661621094,8.4998,8.5428,32813920.0],["2018-01-19",8.5428,8.5943,8.4568,8.5857,30296078.0],["2018-01-22",8.5857,8.5943,8.474,8.5256,25024025.0],["2018-01-23",8.5256,8.6373,8.4912,8.6029,41302660.0],["2018-01-24",8.6029,8.6373,8.5084,8.6029,33696232.0],["2018-01-25",8.6029,8.9209,8.602924346923828,8.8264,95103959.0],["2018-01-26",8.8264,8.826375961303711,8.6287,8.6631,46612439.0],["2018-01-29",8.6631,8.6803,8.5084,8.5256,38269583.0],["2018-01-30",8.5256,8.52557373046875,8.3967,8.4053,28532780.0],["2018-01-31",8.4053,8.431,8.2506,8.4138,31073595.0],["2018-02-01",8.4138,8.413848876953125,7.8982,7.9755,50225799.0],["2018-02-02",7.9755,8.113,7.8294,8.0443,34927305.0],["2018-02-05",8.0443,8.044292449951172,7.7865,7.8896,25691062.0],["2018-02-06",7.8896,8.3279,7.889594078063965,8.0701,72242242.0],["2018-02-07",8.0701,8.1474,7.8724,8.0529,36368938.0],["2018-02-08",8.0529,8.052886009216309,7.6919,7.8036,44533140.0],["2018-02-09",7.8036,7.9669,7.0989,7.3997,45205914.0],["2018-02-12",7.3997,7.4857,7.2364,7.4427,17894620.0],["2018-02-13",7.4427,7.5286,7.4255,7.4771,17752172.0],["2018-02-14",7.4771,7.5372,7.4341,7.4943,16878319.0],["2018-02-22",7.4943,7.5286,7.3567,7.5114,26418139.0],["2018-02-23",7.5114,7.5114426612854,7.4169,7.4857,16635338.0],["2018-02-26",7.4857,7.5974,7.4685,7.5974,24749888.0],["2018-02-27",7.5974,7.597386837005615,7.4685,7.5028,20366437.0],["2018-02-28",7.5028,7.502849578857422,7.3224,7.4513,16871210.0],["2018-03-01",7.4513,7.4685,7.3739,7.4513,15337072.0],["2018-03-02",7.4513,7.6146,7.4427,7.563,31740154.0],["2018-03-05",7.563,7.5974,7.5028,7.563,17003707.0],["2018-03-06",7.563,7.5802,7.4771,7.5802,21520623.0],["2018-03-07",7.5802,7.6833,7.563,7.5716,25703090.0],["2018-03-08",7.5716,7.6318,7.4943,7.5974,16822141.0],["2018-03-09",7.5974,7.597386837005615,7.4857,7.563,19348589.0],["2018-03-12",7.563,7.6232,7.5286,7.606,23859421.0],["2018-03-13",7.606,7.6575,7.5802,7.6232,21890990.0],["2018-03-14",7.6232,7.6747,7.606,7.6232,20943813.0],["2018-03-15",7.6232,7.623168468475342,7.4685,7.52,20058448.0],["2018-03-16",7.52,7.5544,7.4341,7.5028,15169191.0],["2018-03-19",7.5028,7.5286,7.4513,7.4685,11453631.0],["2018-03-20",7.4685,7.5544,7.468471050262451,7.5458,15613484.0],["2018-03-21",7.5458,7.9068,7.4771,7.7779,44541586.0],["2018-03-22",7.7779,7.7779,7.606,7.6146,36556132.0],["2018-03-23",7.6146,8.2076,7.614574432373047,8.0271,138614339.0],["2018-03-26",8.0271,8.4654,7.9154,7.9841,110347532.0],["2018-03-27",7.9841,8.2849,7.649,8.1818,94196930.0],["2018-03-28",8.1818,8.3021,7.9498,8.113,85509605.0],["2018-03-29",8.113,8.113045692443848,7.9154,7.9498,47348229.0],["2018-03-30",7.9498,8.0099,7.881,7.9755,29337517.0],["2018-04-02",7.9755,8.3279,7.975536823272705,8.3107,78080679.0],["2018-04-03",8.3107,8.5084,8.1474,8.3107,82614763.0],["2018-04-04",8.3107,8.4998,8.1732,8.3967,73080951.0],["2018-04-09",8.3967,8.4998,8.2677,8.2935,53489373.0],["2018-04-10",8.2935,8.3365,8.0959,8.1388,43598185.0],["2018-04-11",8.1388,8.4826,8.0185,8.4224,79447533.0],["2018-04-12",8.4224,8.7146,8.3279,8.5857,113188458.0],["2018-04-13",8.5857,8.585733413696289,8.3021,8.3537,58143794.0],["2018-04-16",8.3537,8.6201,8.353687286376953,8.474,75198024.0],["2018-04-17",8.474,8.5943,8.3193,8.5771,73451992.0],["2018-04-18",8.5771,8.577138900756836,8.3193,8.431,48319968.0],["2018-04-19",8.431,8.5084,8.2763,8.4396,48367994.0],["2018-04-20",8.4396,8.439629554748535,8.199,8.2334,43778548.0],["2018-04-23",8.2334,8.233366966247559,7.606,7.7263,58248568.0],["2018-04-24",7.7263,7.7521,7.5716,7.7091,32024886.0],["2018-04-25",7.7091,7.7951,7.6318,7.649,26245281.0],["2018-04-26",7.649,7.7349,7.5716,7.6404,26049338.0],["2018-04-27",7.6404,7.640358924865723,7.4599,7.5286,22054726.0],["2018-05-02",7.5286,7.528631687164307,7.4169,7.4857,15824865.0],["2018-05-03",7.4857,7.5716,7.485659122467041,7.5372,17254288.0],["2018-05-04",7.5372,7.6661,7.5286,7.6404,22811848.0],["2018-05-07",7.6404,7.6661,7.5716,7.649,20007632.0],["2018-05-08",7.649,7.726301193237305,7.6146,7.7263,21532737.0],["2018-05-09",7.7263,7.726301193237305,7.6146,7.6404,15344892.0],["2018-05-10",7.6404,7.7177,7.6232,7.6661,12076066.0],["2018-05-11",7.6661,7.7263,7.6575,7.6661,16499507.0],["2018-05-14",7.6661,7.666140556335449,7.5114,7.52,20190824.0],["2018-05-15",7.52,7.520036697387695,7.4169,7.5028,15440910.0],["2018-05-16",7.5028,7.502849578857422,7.3224,7.3653,30159271.0],["2018-05-17",7.3653,7.3997,7.3396,7.3739,11672410.0],["2018-05-18",7.3739,7.4427,7.3224,7.4083,18778008.0],["2018-05-21",7.4083,7.4341,7.3396,7.3997,18718254.0],["2018-05-22",7.3997,7.4341,7.3911,7.4341,14124153.0],["2018-05-23",7.4341,7.4341,7.3482,7.3825,13521657.0],["2018-05-24",7.3825,7.4083,7.3224,7.3567,12309857.0],["2018-05-25",7.3567,7.4599,7.356745719909668,7.3997,21968749.0],["2018-05-28",7.3997,7.399717807769775,7.1419,7.1935,28078420.0],["2018-05-29",7.1935,7.2364,7.1591,7.1935,9243506.0],["2018-05-30",7.1935,7.5974,7.193453788757324,7.52,61930672.0],["2018-05-31",7.52,7.520036697387695,7.3052,7.4427,40441510.0],["2018-06-01",7.4427,7.4599,7.3224,7.3567,25100080.0],["2018-06-04",7.3567,7.356745719909668,7.202,7.2106,18973489.0],["2018-06-05",7.2106,7.2622,7.1677,7.2536,16869537.0],["2018-06-06",7.2536,7.3396,7.2364,7.3138,19357190.0],["2018-06-07",7.3138,7.331,7.245,7.2794,16315011.0],["2018-06-08",7.2794,7.2794,7.1075,7.1505,20164332.0],["2018-06-11",7.1505,7.2622,7.150481224060059,7.2364,19841863.0],["2018-06-12",7.2364,7.236424446105957,7.1161,7.1763,17296200.0],["2018-06-13",7.1763,7.1935,7.0989,7.1677,16767748.0],["2018-06-14",7.1677,7.167670249938965,7.1075,7.1505,14994813.0],["2018-06-15",7.1505,7.1505,6.7122,6.8239,35082292.0],["2018-06-19",6.8239,6.8411,6.1449,6.1965,45864197.0],["2018-06-20",6.1965,6.1965107917785645,6.0246,6.1106,25445102.0],["2018-06-21",6.1106,6.1793,6.016,6.0246,27846093.0],["2018-06-22",6.0246,6.059001445770264,5.9301,6.059,15462270.0],["2018-06-25",6.059,6.0848,5.9817,5.9988,13951078.0],["2018-06-26",5.9988,5.998841762542725,5.8355,5.9473,16334135.0],["2018-06-27",5.9473,5.9988,5.8957,5.9731,13562515.0],["2018-06-28",5.9731,5.973058223724365,5.7668,5.8012,20168962.0],["2018-06-29",5.8012,5.8699,5.7066,5.8613,19501469.0],["2018-07-02",5.8613,5.8871,5.6723,5.7238,22002464.0],["2018-07-03",5.7238,5.7582,5.5863,5.7582,22185922.0],["2018-07-04",5.7582,6.1793,5.758199691772461,6.102,55664586.0],["2018-07-05",6.102,6.101973533630371,5.9129,5.9215,29901223.0],["2018-07-06",5.9215,5.9559,5.6894,5.9129,27969023.0],["2018-07-09",5.9129,5.9559,5.8098,5.9473,17811351.0],["2018-07-10",5.9473,5.9473,5.7582,5.8613,28863850.0],["2018-07-11",5.8613,5.9043,5.7066,5.7754,23470085.0],["2018-07-12",5.7754,5.8355,5.6293,5.827,24373219.0],["2018-07-13",5.827,5.8355,5.7496,5.8098,17626289.0],["2018-07-16",5.8098,5.8097662925720215,5.7238,5.7754,13067891.0],["2018-07-17",5.7754,5.8355,5.7324,5.8184,14766418.0],["2018-07-18",5.8184,5.827,5.741,5.784,16710898.0],["2018-07-19",5.784,5.78398323059082,5.6637,5.698,17170092.0],["2018-07-20",5.698,5.741,5.6551,5.7324,16098565.0],["2018-07-23",5.7324,5.8012,5.732417106628418,5.8012,21358473.0],["2018-07-24",5.8012,5.904303550720215,5.7238,5.9043,37511374.0],["2018-07-25",5.9043,6.0848,5.8871,6.059,48480016.0],["2018-07-26",6.059,6.059001445770264,5.9645,5.9988,26204439.0],["2018-07-27",5.9988,5.998841762542725,5.8957,5.9559,18103407.0],["2018-07-30",5.9559,6.0332,5.9301,5.9817,21427158.0],["2018-07-31",5.9817,6.0332,5.9301,6.0074,15182505.0],["2018-08-01",6.0074,6.007435321807861,5.8527,5.8527,15486225.0],["2018-08-02",5.8527,5.8613,5.5433,5.7066,23628717.0],["2018-08-03",5.7066,5.706634044647217,5.5949,5.6293,10242731.0],["2018-08-06",5.6293,5.6723,5.4746,5.5176,12563201.0],["2018-08-07",5.5176,5.6465,5.466,5.6465,12136905.0],["2018-08-08",5.6465,5.871,5.6119,5.7673,23000660.0],["2018-08-09",5.7673,5.8105,5.6983,5.7846,14822349.0],["2018-08-10",5.7846,5.9141,5.7414,5.7932,20601038.0],["2018-08-13",5.7932,5.9832,5.793247222900391,5.9314,35189384.0],["2018-08-14",5.9314,5.931386947631836,5.7932,5.8882,17141877.0],["2018-08-15",5.8882,5.888218879699707,5.7155,5.7414,16416614.0],["2018-08-16",5.7414,5.741445541381836,5.5774,5.6896,10617552.0],["2018-08-17",5.6896,5.7328,5.5688,5.5947,12048094.0],["2018-08-20",5.5947,5.6551,5.586,5.6465,8396817.0],["2018-08-21",5.6465,5.7932,5.6464738845825195,5.7673,13833362.0],["2018-08-22",5.7673,5.7932,5.7328,5.7501,9523261.0],["2018-08-23",5.7501,5.7501,5.6983,5.7501,8907667.0],["2018-08-24",5.7501,5.7587,5.6724,5.7501,7687322.0],["2018-08-27",5.7501,5.8882,5.750078201293945,5.8105,16094280.0],["2018-08-28",5.8105,5.8537,5.776,5.8364,13571421.0],["2018-08-29",5.8364,5.836416721343994,5.7587,5.7846,7178841.0],["2018-08-30",5.7846,5.8019,5.724177360534668,5.7242,7555276.0],["2018-08-31",5.7242,5.7673,5.6551,5.7328,8583987.0],["2018-09-03",5.7328,5.732810974121094,5.6465,5.7069,6273249.0],["2018-09-04",5.7069,5.7846,5.6896,5.7673,8818817.0],["2018-09-05",5.7673,5.767346382141113,5.6724,5.681,8134825.0],["2018-09-06",5.681,5.8451,5.6810078620910645,5.8019,21107629.0],["2018-09-07",5.8019,5.9573,5.7501,5.8969,34682281.0],["2018-09-10",5.8969,5.896852493286133,5.7328,5.7501,17567594.0],["2018-09-11",5.7501,5.8623,5.7328,5.8191,13299019.0],["2018-09-12",5.8191,5.8278,5.7501,5.7587,9592290.0],["2018-09-13",5.7587,5.8537,5.758712291717529,5.8105,11017394.0],["2018-09-14",5.8105,5.845,5.7846,5.8278,11973811.0],["2018-09-17",5.8278,5.827782154083252,5.6465,5.6551,15635826.0],["2018-09-18",5.6551,5.732810974121094,5.6551,5.7328,8254490.0],["2018-09-19",5.7328,5.8191,5.7069,5.8105,13051238.0],["2018-09-20",5.8105,5.8537,5.7932,5.8105,15177015.0],["2018-09-21",5.8105,5.888218879699707,5.8105,5.8882,19182907.0],["2018-09-25",5.8882,5.94,5.8623,5.871,25940047.0],["2018-09-26",5.871,5.9918,5.8709516525268555,5.9141,29628852.0],["2018-09-27",5.9141,5.914119720458984,5.7846,5.7932,21765307.0],["2018-09-28",5.7932,5.8623175621032715,5.7155,5.8623,18350454.0],["2018-10-08",5.8623,6.0695,5.8105,5.871,41476920.0],["2018-10-09",5.871,6.3544,5.7673,6.2422,68232276.0],["2018-10-10",6.2422,6.5098,6.1818,6.4149,71285122.0],["2018-10-11",6.4149,6.6825,6.3026,6.5617,107406427.0],["2018-10-12",6.5617,6.8034,6.4235,6.6653,88122075.0],["2018-10-15",6.6653,6.8034,6.5185,6.7602,48743176.0],["2018-10-16",6.7602,6.760227680206299,6.4753,6.5876,46166668.0],["2018-10-17",6.5876,6.587553024291992,6.4149,6.4839,39545865.0],["2018-10-18",6.4839,6.483948230743408,6.0695,6.1213,42366370.0],["2018-10-19",6.1213,6.3199,6.121330738067627,6.2854,33111681.0],["2018-10-22",6.2854,6.5358,6.2077,6.4494,42221271.0],["2018-10-23",6.4494,6.8811,6.3544,6.8552,57493743.0],["2018-10-24",6.8552,7.0883,6.648,6.8984,71482583.0],["2018-10-25",6.8984,7.1228,6.898367404937744,7.0106,65074178.0],["2018-10-26",7.0106,7.0451,6.8034,6.9243,39439283.0],["2018-10-29",6.9243,7.0279,6.8379,6.9329,30439033.0],["2018-10-30",6.9329,6.9329023361206055,6.7084,6.8207,30266969.0],["2018-10-31",6.8207,6.907,6.6566,6.8207,37516826.0],["2018-11-01",6.8207,7.1487,6.648,7.0969,73265625.0],["2018-11-02",7.0969,7.096944332122803,6.9243,6.9933,74007892.0],["2018-11-05",6.9933,6.993339538574219,6.8207,6.8638,44994541.0],["2018-11-06",6.8638,6.9243,6.7861,6.8552,32016887.0],["2018-11-07",6.8552,6.9674,6.7602,6.9415,43079811.0],["2018-11-08",6.9415,6.9415364265441895,6.7084,6.7171,42086258.0],["2018-11-09",6.7171,6.7170586585998535,6.4321,6.4494,39574402.0],["2018-11-26",6.4494,6.6566,6.3803,6.5703,34063176.0],["2018-11-27",6.5703,6.6739,6.4839,6.6135,19797400.0],["2018-11-28",6.6135,6.613454341888428,6.4494,6.5271,21826250.0],["2018-11-29",6.5271,6.8984,6.527116298675537,6.7861,54159243.0],["2018-11-30",6.7861,6.812,6.6653,6.7516,28098105.0],["2018-12-03",6.7516,6.8811,6.648,6.8552,34535980.0],["2018-12-04",6.8552,7.0365,6.8207,6.9933,46533274.0],["2018-12-05",6.9933,7.0797,6.8897,6.9243,43354691.0],["2018-12-06",6.9243,7.0624,6.924269676208496,6.9329,44686167.0],["2018-12-07",6.9329,7.0365,6.812,6.9502,24075591.0],["2018-12-10",6.9502,7.1919,6.950170516967773,7.0279,35276628.0],["2018-12-11",7.0279,7.3819,6.9502,7.3214,55578981.0],["2018-12-12",7.3214,7.3646,7.2264,7.3214,32451560.0],["2018-12-13",7.3214,7.321420669555664,7.1919,7.2783,26022584.0],["2018-12-14",7.2783,7.3387,7.0883,7.1056,34988354.0],["2018-12-17",7.1056,7.1401,6.9847,7.071,21832249.0],["2018-12-18",7.071,7.3128,7.071042060852051,7.1315,37470230.0],["2018-12-19",7.1315,7.2092,6.9933,7.0365,28416685.0],["2018-12-20",7.0365,7.036507606506348,6.8725,7.002,27761152.0],["2018-12-21",7.002,7.2092,6.9847,7.0106,23590389.0],["2018-12-24",7.0106,7.2005,6.9847,7.1401,22070637.0],["2018-12-25",7.1401,7.3042,7.140113353729248,7.2178,38171655.0],["2018-12-26",7.2178,7.4337,7.1401,7.3905,41976741.0],["2018-12-27",7.3905,7.4078,7.252350330352783,7.2524,33494862.0],["2018-12-28",7.2524,7.4078,7.252350330352783,7.4078,27895716.0],["2019-01-02",7.4078,7.4509,7.2005,7.4078,30172631.0],["2019-01-03",7.4078,7.6063,7.2869,7.5632,45506803.0],["2019-01-04",7.5632,7.7358,7.4423,7.5114,49232157.0],["2019-01-07",7.5114,7.511364459991455,7.3128,7.4337,41921312.0],["2019-01-08",7.4337,7.433660984039307,7.0279,7.0883,47675897.0],["2019-01-09",7.0883,7.1919,7.0192,7.1833,27912195.0],["2019-01-10",7.1833,7.3732,7.1746,7.2955,34744696.0],["2019-01-11",7.2955,7.3301,7.1487,7.2437,22613103.0],["2019-01-14",7.2437,7.2869,7.1833,7.2005,16033782.0],["2019-01-15",7.2005,7.2265,7.1487,7.1833,19957201.0],["2019-01-16",7.1833,7.183281898498535,7.0106,7.071,27225953.0],["2019-01-17",7.071,7.1401,7.0279,7.1142,21506300.0],["2019-01-18",7.1142,7.1228,7.0279,7.1142,16078919.0],["2019-01-21",7.1142,7.1315,6.9674,7.0969,24983279.0],["2019-01-22",7.0969,7.2265,7.0192,7.166,32896136.0],["2019-01-23",7.166,7.2005,7.0797,7.1056,17175960.0],["2019-01-24",7.1056,7.1142,7.0365,7.071,13258461.0],["2019-01-25",7.071,7.0797,6.9761,7.0624,14900478.0],["2019-01-28",7.0624,7.2869,7.0624098777771,7.2178,37496375.0],["2019-01-29",7.2178,7.3042,7.0451,7.1574,31278707.0],["2019-01-30",7.1574,7.2351,7.0797,7.1746,20589533.0],["2019-01-31",7.1746,7.2783,6.812,6.8466,34137835.0],["2019-02-01",6.8466,6.9933,6.846565246582031,6.9588,19092791.0],["2019-02-11",6.9588,7.0279,6.8638,7.002,21322680.0],["2019-02-12",7.002,7.166,6.9329,7.1574,28999368.0],["2019-02-13",7.1574,7.3128,7.0969,7.2783,36286519.0],["2019-02-14",7.2783,7.2955,7.166,7.2696,23146618.0],["2019-02-15",7.2696,7.3819,7.2524,7.2783,27552621.0],["2019-02-18",7.2783,7.399124622344971,7.278253555297852,7.3991,32898124.0],["2019-02-19",7.3991,7.615,7.3819,7.4682,50698310.0],["2019-02-20",7.4682,7.6495,7.4164,7.4423,56136791.0],["2019-02-21",7.4423,7.5977,7.3301,7.4768,63436390.0],["2019-02-22",7.4768,7.476828575134277,7.261,7.3905,51162097.0],["2019-02-25",7.3905,7.6927,7.3473,7.684,73984763.0],["2019-02-26",7.684,7.8912,7.6063,7.6409,74181015.0],["2019-02-27",7.6409,7.7617,7.5373,7.5804,54045569.0],["2019-02-28",7.5804,7.580434322357178,7.3646,7.5027,46165501.0],["2019-03-01",7.5027,7.5114,7.3991,7.4768,36176189.0],["2019-03-04",7.4768,7.7013,7.3473,7.6581,78885908.0],["2019-03-05",7.6581,7.658137321472168,7.4941,7.5977,50436047.0],["2019-03-06",7.5977,7.8826,7.5632,7.8394,95736975.0],["2019-03-07",7.8394,7.9431,7.7099,7.8481,88736188.0],["2019-03-08",7.8481,7.8481,7.5027,7.5027,76853632.0],["2019-03-11",7.5027,7.5718,7.425,7.5545,48691556.0],["2019-03-12",7.5545,7.6409,7.4768,7.5718,59316116.0],["2019-03-13",7.5718,7.6322,7.425,7.4509,53930760.0],["2019-03-14",7.4509,7.450926780700684,7.2092,7.2178,43361492.0],["2019-03-15",7.2178,7.2955,7.166,7.2437,28942489.0],["2019-03-18",7.2437,7.3819,7.2178,7.3732,28359590.0],["2019-03-19",7.3732,7.4596,7.3301,7.3991,28162414.0],["2019-03-20",7.3991,7.399124622344971,7.2524,7.2955,29887910.0],["2019-03-21",7.2955,7.6063,7.295520782470703,7.5027,63244061.0],["2019-03-22",7.5027,7.502729415893555,7.3387,7.3991,40406515.0],["2019-03-25",7.3991,7.5891,7.399124622344971,7.5373,62059863.0],["2019-03-26",7.5373,7.7531,7.52,7.6495,99910474.0],["2019-03-27",7.6495,7.684,7.4682,7.5891,48520934.0],["2019-03-28",7.5891,7.589068412780762,7.3473,7.4337,37153756.0],["2019-03-29",7.4337,7.433660984039307,7.2005,7.3819,50210484.0],["2019-04-01",7.3819,7.5459,7.3473,7.52,58212232.0],["2019-04-02",7.52,7.615,7.4768,7.5718,61891681.0],["2019-04-03",7.5718,7.571800708770752,7.5027,7.5632,40045186.0],["2019-04-04",7.5632,7.684,7.5373,7.6322,58950374.0],["2019-04-08",7.6322,7.7445,7.4941,7.5977,55699099.0],["2019-04-09",7.5977,7.6409,7.4855,7.5373,40988950.0],["2019-04-10",7.5373,7.7013,7.4941,7.6927,77828127.0],["2019-04-11",7.6927,7.6926727294921875,7.4596,7.4768,59197609.0],["2019-04-12",7.4768,7.476828575134277,7.2869,7.3128,38321751.0],["2019-04-15",7.3128,7.425,7.2869,7.2955,29764774.0],["2019-04-16",7.2955,7.373223304748535,7.1833,7.3732,26799879.0],["2019-04-17",7.3732,7.373223304748535,7.261,7.3473,33495362.0],["2019-04-18",7.3473,7.347323894500732,7.2264,7.2524,31547390.0],["2019-04-19",7.2524,7.2869,7.2265,7.2869,19454393.0],["2019-04-22",7.2869,7.4164,7.261,7.3301,36243351.0],["2019-04-23",7.3301,7.330055236816406,7.0969,7.1228,35209091.0],["2019-04-24",7.1228,7.1315,7.0365,7.1315,19155450.0],["2019-04-25",7.1315,7.1574,6.9933,7.002,20089852.0],["2019-04-26",7.002,7.0451,6.9243,6.9502,18140959.0],["2019-05-06",6.9502,7.1228,6.6566,6.8379,50793739.0],["2019-05-07",6.8379,6.8638,6.5876,6.8034,25244977.0],["2019-05-08",6.8034,7.2005,6.803396701812744,7.1315,47427120.0],["2019-05-09",7.1315,7.1833,6.9847,7.0624,32878753.0],["2019-05-10",7.0624,7.2783,6.9502,7.1487,36265943.0],["2019-05-13",7.1487,7.2092,7.0797,7.1315,22601250.0],["2019-05-14",7.1315,7.3387,7.131479263305664,7.2178,46015375.0],["2019-05-15",7.2178,7.217817306518555,7.0538,7.1228,29226725.0],["2019-05-16",7.1228,7.2437,7.0883,7.2005,29769064.0],["2019-05-17",7.2005,7.200549125671387,6.9502,6.9761,27567055.0],["2019-05-20",6.9761,6.976071357727051,6.7084,6.7861,24769706.0],["2019-05-21",6.7861,6.8638,6.7343,6.8466,17909248.0],["2019-05-22",6.8466,6.8638,6.7602,6.8293,18118702.0],["2019-05-23",6.8293,6.8552,6.6825,6.7343,18298502.0],["2019-05-24",6.7343,6.8379,6.73432731628418,6.7602,12347873.0],["2019-05-27",6.7602,6.8207,6.743,6.8207,14792687.0],["2019-05-28",6.8207,6.863832950592041,6.7602,6.8638,20185098.0],["2019-05-29",6.8638,6.9415364265441895,6.7775,6.9415,24839441.0],["2019-05-30",6.9415,6.9415364265441895,6.7861,6.8207,16826171.0],["2019-05-31",6.8207,7.0279,6.8206634521484375,6.9933,35867792.0],["2019-06-03",6.9933,7.356,6.993339538574219,7.2092,68776265.0],["2019-06-04",7.2092,7.4423,7.1833,7.2437,51650011.0],["2019-06-05",7.2437,7.4941,7.1487,7.4768,60464013.0],["2019-06-06",7.4768,7.4941,7.2955,7.3128,39823748.0],["2019-06-10",7.3128,7.4078,7.2265,7.2696,33860879.0],["2019-06-11",7.2696,7.3732,7.1746,7.3128,40764963.0],["2019-06-12",7.3128,7.684,7.2783,7.6495,86188768.0],["2019-06-13",7.6495,7.7272,7.4855,7.615,49048731.0],["2019-06-14",7.615,7.8049,7.5545,7.7704,84670369.0],["2019-06-17",7.7704,7.770376682281494,7.4941,7.5027,55483791.0],["2019-06-18",7.5027,7.7186,7.4941,7.7013,48425153.0],["2019-06-19",7.7013,7.701305866241455,7.5114,7.5632,42860019.0],["2019-06-20",7.5632,7.9258,7.56316614151001,7.7704,78078603.0],["2019-06-21",7.7704,8.4006,7.770376682281494,8.0726,133048124.0],["2019-06-24",8.0726,8.3747,8.072558403015137,8.1934,90970981.0],["2019-06-25",8.1934,8.9791,8.193429946899414,8.9705,185811451.0],["2019-06-26",8.9705,8.970468521118164,8.1934,8.3057,130348162.0],["2019-06-27",8.3057,8.4697,8.1675,8.4524,84990004.0],["2019-06-28",8.4524,9.2986,8.45244312286377,8.8669,180348377.0],["2019-07-01",8.8669,8.866863250732422,8.5733,8.7892,146319720.0],["2019-07-02",8.7892,8.9446,8.6769,8.7633,124386953.0],["2019-07-03",8.7633,9.2554,8.763257026672363,8.8755,134553928.0],["2019-07-04",8.8755,8.9532,8.4093,8.556,113205898.0],["2019-07-05",8.556,8.676921844482422,8.4783,8.6769,61944906.0],["2019-07-08",8.6769,8.676921844482422,8.1157,8.4093,83119564.0],["2019-07-09",8.4093,8.409273147583008,8.1244,8.2193,47958175.0],["2019-07-10",8.2193,8.21933364868164,7.9517,8.0035,49454363.0],["2019-07-11",8.0035,8.4611,8.003487586975098,8.3661,94629387.0],["2019-07-12",8.3661,8.366104125976562,8.0812,8.1848,42452869.0],["2019-07-15",8.1848,8.228,8.0121,8.2107,34762892.0],["2019-07-16",8.2107,8.2625,8.0985,8.1675,28245455.0],["2019-07-17",8.1675,8.167529106140137,7.9776,7.9949,39963603.0],["2019-07-18",7.9949,8.2452,7.9862,7.9862,46843918.0],["2019-07-19",7.9862,8.4265,7.9862213134765625,8.297,75520246.0],["2019-07-22",8.297,8.297037124633789,8.0294,8.0985,34754960.0],["2019-07-23",8.0985,8.09846019744873,7.9085,8.0639,31820729.0],["2019-07-24",8.0639,8.1848,7.9172,8.1675,28593598.0],["2019-07-25",8.1675,8.167529106140137,8.0031,8.0897,27323795.0],["2019-07-26",8.0897,8.089661598205566,7.9772,8.0291,18213538.0],["2019-07-29",8.0291,8.1329,7.9945,8.0377,23064099.0],["2019-07-30",8.0377,8.1762,7.9599,8.1589,44956393.0],["2019-07-31",8.1589,8.1589,7.9858,8.107,39940738.0],["2019-08-01",8.107,8.106964111328125,7.6051,7.6398,73872934.0],["2019-08-02",7.6398,7.9166,7.639755725860596,7.8041,63546836.0],["2019-08-05",7.8041,8.4877,7.804144382476807,8.479,120447608.0],["2019-08-06",8.479,8.7645,8.2887,8.3665,124384258.0],["2019-08-07",8.3665,8.9635,8.36652660369873,8.8424,138979478.0],["2019-08-08",8.8424,8.9722,8.6867,8.7472,99764080.0],["2019-08-09",8.7472,8.8251,8.5742,8.6001,82119411.0],["2019-08-12",8.6001,8.6953,8.3665,8.6001,53903423.0],["2019-08-13",8.6001,9.1625,8.600131034851074,9.0414,133971670.0],["2019-08-14",9.0414,9.041385650634766,8.5309,8.704,92136213.0],["2019-08-15",8.704,9.0154,8.6867,8.7559,111010529.0],["2019-08-16",8.7559,8.8597,8.5915,8.7299,76604241.0],["2019-08-19",8.7299,8.729912757873535,8.3579,8.5655,91368569.0],["2019-08-20",8.5655,8.565523147583008,8.3146,8.5136,101287451.0],["2019-08-21",8.5136,8.513611793518066,8.3319,8.3406,68946635.0],["2019-08-22",8.3406,8.340569496154785,8.2108,8.2714,44972605.0],["2019-08-23",8.2714,8.3752,8.1762,8.2887,51369903.0],["2019-08-26",8.2887,8.6953,8.288657188415527,8.505,100008596.0],["2019-08-27",8.505,8.5742,8.3492,8.5396,69093046.0],["2019-08-28",8.5396,8.652,8.4357,8.4444,63420090.0],["2019-08-29",8.4444,8.6607,8.3665,8.6434,87367982.0],["2019-08-30",8.6434,8.643391609191895,8.3925,8.4617,65916117.0],["2019-09-02",8.4617,8.461699485778809,8.2887,8.4271,49291265.0],["2019-09-03",8.4271,8.4617,8.3579,8.4271,39744838.0],["2019-09-04",8.4271,8.5742,8.42708969116211,8.4617,69682345.0],["2019-09-05",8.4617,8.5223,8.4011,8.4963,59439461.0],["2019-09-06",8.4963,8.496307373046875,8.2021,8.2281,74586834.0],["2019-09-09",8.2281,8.262702941894531,8.1848,8.2627,37435409.0],["2019-09-10",8.2627,8.262702941894531,8.1243,8.2021,39280036.0],["2019-09-11",8.2021,8.2627,8.1502,8.2541,36049352.0],["2019-09-12",8.2541,8.254050254821777,8.1589,8.2021,25422948.0],["2019-09-16",8.2021,8.297310829162598,8.2021,8.2973,43899054.0],["2019-09-17",8.2973,8.297310829162598,8.0551,8.0637,42453285.0],["2019-09-18",8.0637,8.0983,7.9772,8.0031,26047584.0],["2019-09-19",8.0031,8.063705444335938,7.8993,8.0637,24147988.0],["2019-09-20",8.0637,8.1675,8.0031,8.1589,33911697.0],["2019-09-23",8.1589,8.2281,8.0724,8.107,33144430.0],["2019-09-24",8.107,8.1935,8.0464,8.107,23534542.0],["2019-09-25",8.107,8.1589,7.9599,8.0204,23210233.0],["2019-09-26",8.0204,8.020445823669434,7.6051,7.6311,48234577.0],["2019-09-27",7.6311,7.6398,7.4667,7.5273,23251769.0],["2019-09-30",7.5273,7.5705,7.4581,7.51,18774676.0],["2019-10-08",7.51,7.5792,7.4927,7.5359,17208284.0],["2019-10-09",7.5359,7.7609,7.535930633544922,7.7263,34351752.0],["2019-10-10",7.7263,7.8041,7.6657,7.7263,20987783.0],["2019-10-11",7.7263,7.726275444030762,7.6225,7.7176,18308692.0],["2019-10-14",7.7176,7.717622756958008,7.6051,7.683,20577538.0],["2019-10-15",7.683,7.7263,7.5878,7.5965,15713408.0],["2019-10-16",7.5965,7.6138,7.5273,7.5446,13553283.0],["2019-10-17",7.5446,7.5965,7.544582366943359,7.5878,14284516.0],["2019-10-18",7.5878,7.587843894958496,7.4754,7.484,18590762.0],["2019-10-21",7.484,7.51,7.4148,7.5013,12042822.0],["2019-10-22",7.5013,7.501322269439697,7.4061,7.4667,14020525.0],["2019-10-23",7.4667,7.5619,7.4408,7.5446,15499072.0],["2019-10-24",7.5446,7.544582366943359,7.3975,7.4321,14416633.0],["2019-10-25",7.4321,7.51,7.4235,7.51,15400419.0],["2019-10-28",7.51,7.57053804397583,7.4408,7.5705,18142505.0],["2019-10-29",7.5705,7.57053804397583,7.4408,7.4581,14212989.0],["2019-10-30",7.4581,7.458062171936035,7.1552,7.1898,27000358.0],["2019-10-31",7.1898,7.2418,7.0947,7.1206,16693042.0],["2019-11-01",7.1206,7.2677,7.120631217956543,7.2504,14767756.0],["2019-11-04",7.2504,7.311,7.2072,7.2937,13042819.0],["2019-11-05",7.2937,7.3023,7.1812,7.2677,16873014.0],["2019-11-06",7.2677,7.267715930938721,7.0514,7.1293,20543691.0],["2019-11-07",7.1293,7.1898,7.112,7.1379,11148044.0],["2019-11-08",7.1379,7.137936592102051,7.0168,7.0601,18325590.0],["2019-11-11",7.0601,7.060067653656006,6.7486,6.7832,27894852.0],["2019-11-12",6.7832,6.8178,6.6534,6.6967,19599049.0],["2019-11-13",6.6967,6.9562,6.696681976318359,6.8697,30374021.0],["2019-11-14",6.8697,6.869723320007324,6.7659,6.8438,13245618.0],["2019-11-15",6.8438,6.8784,6.7053,6.7226,15911431.0],["2019-11-18",6.7226,6.7572,6.6534,6.714,15593587.0],["2019-11-19",6.714,6.8178,6.713986396789551,6.8005,14659113.0],["2019-11-20",6.8005,6.9909,6.7832,6.9216,26771589.0],["2019-11-21",6.9216,6.9389,6.8178,6.887,19169348.0],["2019-11-22",6.887,7.0082,6.8438,6.9562,24613949.0],["2019-11-25",6.9562,6.956243515014648,6.8697,6.9043,14238181.0],["2019-11-26",6.9043,7.0082,6.8005,7.0082,33228367.0],["2019-11-27",7.0082,7.0081562995910645,6.8611,6.913,18771374.0],["2019-11-29",6.913,6.91298246383667,6.7486,6.7832,17219959.0],["2019-12-02",6.7832,6.8092,6.7053,6.7399,15488375.0],["2019-12-03",6.7399,6.8611,6.739941596984863,6.8178,15333466.0],["2019-12-04",6.8178,7.1639,6.81781005859375,7.086,55434220.0],["2019-12-05",7.086,7.086023330688477,6.9303,6.9822,39998545.0],["2019-12-06",6.9822,6.9909,6.9216,6.9649,31278500.0],["2019-12-09",6.9649,6.964895725250244,6.8524,6.9043,27577973.0],["2019-12-10",6.9043,6.9389,6.8524,6.8957,23655003.0],["2019-12-11",6.8957,6.9909,6.8697,6.9735,30909653.0],["2019-12-12",6.9735,7.0255,6.9216,6.9476,26320017.0],["2019-12-13",6.9476,6.947591304779053,6.8265,6.9303,27275983.0],["2019-12-16",6.9303,6.9562,6.8611,6.9476,31886793.0],["2019-12-17",6.9476,7.0601,6.9043,7.0514,42511319.0],["2019-12-18",7.0514,7.112,6.9909,7.1033,43827512.0],["2019-12-19",7.1033,7.1379,7.0341,7.0687,28544000.0],["2019-12-20",7.0687,7.112,7.0514,7.086,26866741.0],["2019-12-23",7.086,7.1033,6.9909,7.0255,24884481.0],["2019-12-24",7.0255,7.086,6.9909,7.0601,25469862.0],["2019-12-25",7.0601,7.1725,7.060067653656006,7.086,26779400.0],["2019-12-26",7.086,7.1293,7.0428,7.086,23890811.0],["2019-12-27",7.086,7.2764,7.086023330688477,7.1639,53173859.0],["2019-12-30",7.1639,7.2331085205078125,7.112,7.2331,35687271.0],["2019-12-31",7.2331,7.3802,7.2158,7.3369,39037155.0],["2020-01-02",7.3369,7.3802,7.285,7.3629,37202708.0],["2020-01-03",7.3629,7.6398,7.362889289855957,7.6138,76864995.0],["2020-01-06",7.6138,8.2021,7.61379861831665,8.1329,153925951.0],["2020-01-07",8.1329,8.132920265197754,7.8041,7.8907,72941695.0],["2020-01-08",7.8907,8.3319,7.890663146972656,8.2367,163700835.0],["2020-01-09",8.2367,8.236745834350586,7.6657,7.7003,107577632.0],["2020-01-10",7.7003,7.700318336486816,7.5273,7.5792,52514511.0],["2020-01-13",7.5792,7.579190731048584,7.5532,7.5532,32155118.0],["2020-01-14",7.5532,7.553234100341797,7.5532,7.5532,30693023.0],["2020-01-15",7.5532,7.5792,7.4754,7.5186,21527267.0],["2020-01-16",7.5186,7.5705,7.4321,7.4321,26515815.0],["2020-01-17",7.4321,7.484,7.3975,7.4754,23355600.0],["2020-01-20",7.4754,7.475366592407227,7.3456,7.4148,25512793.0],["2020-01-21",7.4148,7.5013,7.2072,7.285,46383345.0],["2020-01-22",7.285,7.28502082824707,6.9909,7.1033,39047489.0],["2020-01-23",7.1033,7.1812,6.9562,7.0168,32885574.0],["2020-02-03",7.0168,7.016806602478027,6.3506,6.5323,74659670.0],["2020-02-04",6.5323,6.6188,6.4198,6.6015,36749911.0],["2020-02-05",6.6015,6.8351,6.489,6.7053,48868746.0],["2020-02-06",6.7053,6.7659,6.6275,6.7486,35842498.0],["2020-02-07",6.7486,6.9043,6.7399,6.7832,36588067.0],["2020-02-10",6.7832,6.9735,6.6794,6.9043,38525712.0],["2020-02-11",6.9043,6.9476,6.8005,6.8265,30355238.0],["2020-02-12",6.8265,6.8438,6.7226,6.8438,28623066.0],["2020-02-13",6.8438,7.0514,6.8178,6.9995,60234767.0],["2020-02-14",6.9995,6.999503135681152,6.8957,6.9216,35548389.0],["2020-02-17",6.9216,7.0428,6.9216,7.0255,44164340.0],["2020-02-18",7.0255,7.2158,7.0168,7.1812,57744553.0],["2020-02-19",7.1812,7.4148,7.181197166442871,7.2764,69109019.0],["2020-02-20",7.2764,7.3023,7.1898,7.2764,46137724.0],["2020-02-21",7.2764,7.6571,7.276369094848633,7.5965,90309570.0],["2020-02-24",7.5965,7.9426,7.596495151519775,7.7263,106945208.0],["2020-02-25",7.7263,7.8647,7.4494,7.6138,109431518.0],["2020-02-26",7.6138,7.61379861831665,7.3283,7.3542,70985803.0],["2020-02-27",7.3542,7.4494,7.285,7.4148,48673439.0],["2020-02-28",7.4148,7.414800643920898,6.9476,7.0168,64084728.0],["2020-03-02",7.0168,7.1293,6.887,7.1206,44937138.0],["2020-03-03",7.1206,7.2591,7.086,7.1466,47533869.0],["2020-03-04",7.1466,7.4235,7.146589279174805,7.311,62428159.0],["2020-03-05",7.311,7.3542,7.2418,7.3456,43528564.0],["2020-03-06",7.3456,7.5186,7.34558629989624,7.4321,57118257.0],["2020-03-09",7.4321,7.5965,7.0947,7.1206,79085628.0],["2020-03-10",7.1206,7.120631217956543,6.8438,7.0947,53057949.0],["2020-03-11",7.0947,7.1725,7.0341,7.1466,36388004.0],["2020-03-12",7.1466,7.146589279174805,6.8438,6.9043,41128401.0],["2020-03-13",6.9043,6.904330730438232,6.3593,6.688,51555492.0],["2020-03-16",6.688,6.8092,6.5756,6.6361,39481865.0],["2020-03-17",6.6361,6.6707,6.3679,6.5063,37215825.0],["2020-03-18",6.5063,6.6275,6.4544,6.4717,28412061.0],["2020-03-19",6.4717,6.471729278564453,6.2035,6.3939,34296382.0],["2020-03-20",6.3939,6.7399,6.3333,6.6534,31462254.0],["2020-03-23",6.6534,6.6794,6.4371,6.4977,28923850.0],["2020-03-24",6.4977,7.0601,6.497685432434082,7.0601,100917748.0],["2020-03-25",7.0601,7.3629,7.060067653656006,7.2158,70791297.0],["2020-03-26",7.2158,7.2764,7.0255,7.1898,42941966.0],["2020-03-27",7.1898,7.3283,7.1466,7.2331,52258953.0],["2020-03-30",7.2331,7.2331085205078125,7.0082,7.0428,35839874.0],["2020-03-31",7.0428,7.086,6.9562,6.9822,21530671.0],["2020-04-01",6.9822,6.982199192047119,6.7572,6.9476,33774200.0],["2020-04-02",6.9476,6.947591304779053,6.7659,6.8438,24898566.0],["2020-04-03",6.8438,6.9995,6.7919,6.8178,36066665.0],["2020-04-07",6.8178,7.3542,6.81781005859375,7.311,80260548.0],["2020-04-08",7.311,7.3369,7.1639,7.2937,36043079.0],["2020-04-09",7.2937,7.3023,7.2072,7.2937,25392255.0],["2020-04-10",7.2937,7.5619,7.259064674377441,7.2591,55365439.0],["2020-04-13",7.2591,7.3283,7.1725,7.311,26848108.0],["2020-04-14",7.311,7.6484,7.310976505279541,7.5359,74566451.0],["2020-04-15",7.5359,7.9166,7.4494,7.7868,113919609.0],["2020-04-16",7.7868,7.8041,7.6138,7.7695,51637436.0],["2020-04-17",7.7695,7.769534587860107,7.4321,7.484,53842004.0],["2020-04-20",7.484,7.5273,7.3369,7.5013,28791443.0],["2020-04-21",7.5013,7.5273,7.3456,7.4235,27671270.0],["2020-04-22",7.4235,7.4754,7.3542,7.3975,22933328.0],["2020-04-23",7.3975,7.6484,7.397497653961182,7.5619,48581216.0],["2020-04-24",7.5619,7.6571,7.4408,7.5792,33534059.0],["2020-04-27",7.5792,7.579190731048584,7.4235,7.4321,25316396.0],["2020-04-28",7.4321,7.432106018066406,7.0341,7.1552,31341290.0],["2020-04-29",7.1552,7.285,7.155240535736084,7.2158,17260568.0],["2020-04-30",7.2158,7.2764,7.1379,7.2677,29830125.0],["2020-05-06",7.2677,7.3283,7.2158,7.3023,23362424.0],["2020-05-07",7.3023,7.3023247718811035,7.1898,7.2072,25015605.0],["2020-05-08",7.2072,7.3888,7.207151889801025,7.3023,31079370.0],["2020-05-11",7.3023,7.3023247718811035,7.1812,7.2245,22441421.0],["2020-05-12",7.2245,7.224456787109375,7.0774,7.1033,24422918.0],["2020-05-13",7.1033,7.1725,7.103327751159668,7.1379,15382104.0],["2020-05-14",7.1379,7.2072,7.0947,7.1985,21994002.0],["2020-05-15",7.1985,7.3629,7.198500156402588,7.2937,38791496.0],["2020-05-18",7.2937,8.0204,7.293673992156982,7.9426,124292240.0],["2020-05-19",7.9426,7.942576885223389,7.5965,7.6311,79605323.0],["2020-05-20",7.6311,8.107,7.631103038787842,7.9599,103075961.0],["2020-05-21",7.9599,8.2194,7.8388,7.9339,82618413.0],["2020-05-22",7.9339,8.0724,7.6657,7.9945,78375134.0],["2020-05-25",7.9945,7.99448823928833,7.683,7.7176,48900643.0],["2020-05-26",7.7176,8.1329,7.717622756958008,7.9772,62288064.0],["2020-05-27",7.9772,7.9858,7.7955,7.8647,56415302.0],["2020-05-28",7.8647,8.2021,7.8388,8.1156,89724203.0],["2020-05-29",8.1156,8.115616798400879,7.9512,8.0291,55554824.0],["2020-06-01",8.0291,8.2887,7.9685,8.1935,76947790.0],["2020-06-02",8.1935,8.193485260009766,7.908,7.9772,73019328.0],["2020-06-03",7.9772,7.977184295654297,7.8041,7.8647,47664254.0],["2020-06-04",7.8647,7.864708423614502,7.683,7.709,56024953.0],["2020-06-05",7.709,7.7695,7.5792,7.6225,43801853.0],["2020-06-08",7.6225,7.683,7.5186,7.6657,41721167.0],["2020-06-09",7.6657,7.66571044921875,7.5359,7.5619,38566552.0],["2020-06-10",7.5619,7.683,7.561885833740234,7.6225,34036080.0],["2020-06-11",7.6225,7.7349,7.6138,7.6917,41109273.0],["2020-06-12",7.6917,7.691667079925537,7.4667,7.5273,36948892.0],["2020-06-15",7.5273,7.6051,7.4061,7.4148,34294948.0],["2020-06-16",7.4148,7.51,7.414800643920898,7.484,26297394.0],["2020-06-17",7.484,7.5792,7.3975,7.5792,36595112.0],["2020-06-18",7.5792,7.579190731048584,7.4581,7.4927,27762209.0],["2020-06-19",7.4927,7.5792,7.4581,7.5619,26690243.0],["2020-06-22",7.5619,7.7782,7.561885833740234,7.6571,55698925.0],["2020-06-23",7.6571,7.7349,7.5792,7.5965,32069236.0],["2020-06-24",7.5965,7.8128,7.596495151519775,7.7522,56320648.0],["2020-06-29",7.7522,7.9685,7.752231121063232,7.8993,65931047.0],["2020-06-30",7.8993,7.9253,7.7609,7.908,41714034.0],["2020-07-01",7.908,8.1675,7.907968997955322,8.0897,77037973.0],["2020-07-02",8.0897,8.089661598205566,7.882,7.9772,61845255.0],["2020-07-03",7.9772,8.1502,7.9339,8.1243,66726777.0],["2020-07-06",8.1243,8.453,8.0377,8.4271,100898337.0],["2020-07-07",8.4271,8.8856,8.42708969116211,8.678,103279562.0],["2020-07-08",8.678,9.0241,8.677998542785645,8.9462,85765949.0],["2020-07-09",8.9462,9.6557,8.946213722229004,9.5605,135196308.0],["2020-07-10",9.5605,9.560508728027344,8.9376,8.9981,109490738.0],["2020-07-13",8.9981,9.2144,8.9549,9.1625,74250994.0],["2020-07-14",9.1625,9.162514686584473,8.6953,8.8424,90623279.0],["2020-07-15",8.8424,8.9635,8.704,8.7386,56041024.0],["2020-07-16",8.7386,8.8333,8.3652,8.3739,61615271.0],["2020-07-17",8.3739,8.4172,8.1918,8.2959,42741673.0],["2020-07-20",8.2959,8.7813,8.295858383178711,8.738,59092430.0],["2020-07-21",8.738,9.050026893615723,8.737957954406738,9.05,74172481.0],["2020-07-22",9.05,9.6828,9.050026893615723,9.4401,137717891.0],["2020-07-23",9.4401,9.7955,9.3621,9.5355,104618602.0],["2020-07-24",9.5355,9.9256,9.3534,9.4748,129471771.0],["2020-07-27",9.4748,10.3156,9.4747896194458,10.2203,167357051.0],["2020-07-28",10.2203,10.7924,9.6395,9.7348,173911257.0],["2020-07-29",9.7348,9.8302,9.5701,9.7955,84617217.0],["2020-07-30",9.7955,9.795527458190918,9.4661,9.4661,75795819.0],["2020-07-31",9.4661,9.9082,9.4488,9.8302,93708790.0],["2020-08-03",9.8302,9.8389,9.5961,9.7348,66434321.0],["2020-08-04",9.7348,9.8215,9.5701,9.5961,54469003.0],["2020-08-05",9.5961,10.0556,9.596149444580078,10.0469,91742764.0],["2020-08-06",10.0469,10.515,9.9429,10.333,129568794.0],["2020-08-07",10.333,10.6104,9.8215,9.9256,116984766.0],["2020-08-10",9.9256,9.925555229187012,9.5701,9.8302,58979693.0],["2020-08-11",9.8302,9.830202102661133,9.4054,9.5788,65650011.0],["2020-08-12",9.5788,9.578811645507812,8.6253,8.7986,140663685.0],["2020-08-13",8.7986,8.868,8.712,8.79,42591836.0],["2020-08-14",8.79,8.946,8.7726,8.842,37539671.0],["2020-08-17",8.842,9.2494,8.7986,9.2321,60690571.0],["2020-08-18",9.2321,9.9516,9.232068061828613,9.9256,102428057.0],["2020-08-19",9.9256,9.925555229187012,9.6482,9.6655,64986687.0],["2020-08-20",9.6655,9.665498733520508,9.2581,9.4054,48433376.0],["2020-08-21",9.4054,9.5268,9.2061,9.2321,36707875.0],["2020-08-24",9.2321,9.5008,9.1541,9.4141,33809766.0],["2020-08-25",9.4141,9.4748,9.1714,9.2407,32110200.0],["2020-08-26",9.2407,9.3534,8.9893,9.102,36756855.0],["2020-08-27",9.102,9.3448,9.102038383483887,9.3361,30893592.0],["2020-08-28",9.3361,9.3534,9.0934,9.3274,42301478.0],["2020-08-31",9.3274,9.7522,9.327422142028809,9.4488,62382504.0],["2020-09-01",9.4488,9.9429,9.448782920837402,9.8389,84781143.0],["2020-09-02",9.8389,9.838871002197266,9.5268,9.6568,58443742.0],["2020-09-03",9.6568,9.656830787658691,9.4228,9.4401,42368831.0],["2020-09-04",9.4401,9.5875,9.3534,9.4488,34346400.0],["2020-09-07",9.4488,9.7522,9.4054,9.4661,57930221.0],["2020-09-08",9.4661,9.466120719909668,9.0674,9.3621,47457319.0],["2020-09-09",9.3621,9.3621,9.102,9.1714,28878501.0],["2020-09-10",9.1714,9.3881,9.1454,9.1714,35759206.0],["2020-09-11",9.1714,9.2321,8.998,9.2234,26078684.0],["2020-09-14",9.2234,9.3794,9.1801,9.2927,29682591.0],["2020-09-15",9.2927,9.7609,9.29274845123291,9.6915,64429079.0],["2020-09-16",9.6915,9.691505432128906,9.4661,9.5701,33110005.0],["2020-09-17",9.5701,9.57014274597168,9.102,9.1887,53324842.0],["2020-09-18",9.1887,9.3794,9.188725471496582,9.3621,37946088.0],["2020-09-21",9.3621,9.4748,9.3101,9.3794,24027224.0],["2020-09-22",9.3794,9.379434585571289,8.8767,8.9287,54760396.0],["2020-09-23",8.9287,8.9633,8.7466,8.8073,32204071.0],["2020-09-24",8.8073,8.807305335998535,8.5212,8.5646,41246214.0],["2020-09-25",8.5646,8.6946,8.564584732055664,8.6859,22751118.0],["2020-09-28",8.6859,8.8073,8.5386,8.712,21354055.0],["2020-09-29",8.712,8.894,8.6339,8.6946,26402102.0],["2020-09-30",8.6946,8.8246,8.6253,8.712,21469240.0],["2020-10-09",8.712,8.9027,8.71195125579834,8.842,27777287.0],["2020-10-12",8.842,9.024,8.841980934143066,9.0067,39283358.0],["2020-10-13",9.0067,9.024,8.816,8.9807,28956694.0],["2020-10-14",8.9807,8.980677604675293,8.7466,8.816,20805774.0],["2020-10-15",8.816,8.868,8.79,8.8073,15509281.0],["2020-10-16",8.8073,8.9287,8.712,8.7466,21226836.0],["2020-10-19",8.7466,8.8246,8.6426,8.7813,29862582.0],["2020-10-20",8.7813,8.78130054473877,8.6079,8.6773,18701208.0],["2020-10-21",8.6773,8.8593,8.677276611328125,8.7466,31076883.0],["2020-10-22",8.7466,8.746625900268555,8.5646,8.6426,19049403.0],["2020-10-23",8.6426,8.64260196685791,8.5472,8.5646,18121572.0],["2020-10-26",8.5646,8.564584732055664,8.3825,8.3912,19819237.0],["2020-10-27",8.3912,8.4866,8.391213417053223,8.4866,15750996.0],["2020-10-28",8.4866,8.486567497253418,8.2872,8.3999,20810531.0],["2020-10-29",8.3999,8.399881362915039,8.1485,8.2005,23119123.0],["2020-10-30",8.2005,8.2525,8.0185,8.0618,24385493.0],["2020-11-02",8.0618,8.2265,8.061805725097656,8.1918,25924993.0],["2020-11-03",8.1918,8.5386,8.1832,8.4692,38437357.0],["2020-11-04",8.4692,8.469232559204102,8.2785,8.3479,26337394.0],["2020-11-05",8.3479,8.5126,8.3219,8.4952,29873416.0],["2020-11-06",8.4952,8.8246,8.495235443115234,8.6253,47617454.0],["2020-11-09",8.6253,8.7553,8.5733,8.6686,45266697.0],["2020-11-10",8.6686,8.668608665466309,8.2092,8.3392,43565868.0],["2020-11-11",8.3392,8.339200019836426,8.2092,8.2438,26260510.0],["2020-11-12",8.2438,8.243846893310547,8.1398,8.1832,17451640.0],["2020-11-13",8.1832,8.2438,8.1398,8.1745,19721988.0],["2020-11-16",8.1745,8.4779,8.174497604370117,8.3565,44930516.0],["2020-11-17",8.3565,8.3825,8.1745,8.2178,36157233.0],["2020-11-18",8.2178,8.3219,8.1225,8.2612,27953556.0],["2020-11-19",8.2612,8.261183738708496,8.1398,8.1658,27007815.0],["2020-11-20",8.1658,8.3479,8.1398,8.3305,32925467.0],["2020-11-23",8.3305,8.6599,8.33053207397461,8.5386,55779304.0],["2020-11-24",8.5386,8.538580894470215,8.2525,8.3045,46273319.0],["2020-11-25",8.3045,8.3479,8.2005,8.2352,36223517.0],["2020-11-26",8.2352,8.2785,8.1572,8.2352,21753675.0],["2020-11-27",8.2352,8.2699,8.1745,8.2699,20667280.0],["2020-11-30",8.2699,8.2785,8.1051,8.2612,35584908.0],["2020-12-01",8.2612,8.304526329040527,8.1745,8.3045,31684645.0],["2020-12-02",8.3045,8.4779,8.304526329040527,8.3565,44569103.0],["2020-12-03",8.3565,8.4085,8.2525,8.2785,31421505.0],["2020-12-04",8.2785,8.3392,8.2438,8.3132,22959185.0],["2020-12-07",8.3132,8.3305,8.2005,8.2265,22318688.0],["2020-12-08",8.2265,8.3825,8.226509094238281,8.2959,30858321.0],["2020-12-09",8.2959,8.2959,8.0271,8.0271,36023564.0],["2020-12-10",8.0271,8.027131080627441,7.8017,7.8364,32844802.0],["2020-12-11",7.8364,7.9058,7.611,7.7064,36015365.0],["2020-12-14",7.7064,7.706392288208008,7.5764,7.6544,21475323.0],["2020-12-15",7.6544,7.7411,7.5417,7.7324,21946463.0],["2020-12-16",7.7324,7.7844,7.6631,7.6804,17107852.0],["2020-12-17",7.6804,7.8364,7.637,7.8278,25866048.0],["2020-12-18",7.8278,7.9058,7.8104,7.8104,27039154.0],["2020-12-21",7.8104,7.9838,7.810417175292969,7.9491,39220375.0],["2020-12-22",7.9491,7.949113845825195,7.585,7.6024,39553693.0],["2020-12-23",7.6024,7.637,7.507,7.5677,22550285.0],["2020-12-24",7.5677,7.6284,7.5157,7.533,18899011.0],["2020-12-25",7.533,7.611038684844971,7.4723,7.611,18136081.0],["2020-12-28",7.611,7.7757,7.611,7.6631,32911758.0],["2020-12-29",7.6631,7.663050651550293,7.507,7.5417,23569359.0],["2020-12-30",7.5417,7.611,7.481,7.585,21366832.0],["2020-12-31",7.585,7.6804,7.5764,7.637,26813199.0],["2021-01-04",7.637,7.9058,7.6370439529418945,7.8538,48384332.0],["2021-01-05",7.8538,7.9578,7.7671,7.8884,52671200.0],["2021-01-06",7.8884,7.9144,7.7151,7.7844,39503259.0],["2021-01-07",7.7844,7.8451,7.637,7.8191,47564008.0],["2021-01-08",7.8191,7.819085597991943,7.611,7.6544,40370667.0],["2021-01-11",7.6544,7.654381275177002,7.1776,7.2036,70895460.0],["2021-01-12",7.2036,7.2643,7.1343,7.2643,30080849.0],["2021-01-13",7.2643,7.3336,7.1949,7.221,29831493.0],["2021-01-14",7.221,7.299,7.1603,7.247,25855174.0],["2021-01-15",7.247,7.3336,7.2383,7.3163,29301901.0],["2021-01-18",7.3163,7.351,7.2036,7.3336,27298078.0],["2021-01-19",7.3336,7.3857,7.2556,7.3163,22910186.0],["2021-01-20",7.3163,7.325,7.247,7.3076,21926627.0],["2021-01-21",7.3076,7.4377,7.2903,7.3857,33580564.0],["2021-01-22",7.3857,7.385654449462891,7.1863,7.221,28602514.0],["2021-01-25",7.221,7.220950126647949,6.9782,7.0129,44558297.0],["2021-01-26",7.0129,7.5764,6.9002,7.3857,63791249.0],["2021-01-27",7.3857,7.385654449462891,7.1083,7.1776,33000673.0],["2021-01-28",7.1776,7.3683,7.0389,7.1689,31912812.0],["2021-01-29",7.1689,7.3857,7.1516,7.3076,44522551.0],["2021-02-01",7.3076,7.5157,7.307637691497803,7.455,47895116.0],["2021-02-02",7.455,7.45500373840332,7.1516,7.1949,38268061.0],["2021-02-03",7.1949,7.194945335388184,6.9956,7.0649,26977031.0],["2021-02-04",7.0649,7.064915657043457,6.7355,6.8222,39855302.0],["2021-02-05",6.8222,6.8222,6.6748,6.6835,27519494.0],["2021-02-08",6.6835,6.8742,6.683496952056885,6.8569,23075508.0],["2021-02-09",6.8569,7.0042,6.856868743896484,6.9782,22560351.0],["2021-02-10",6.9782,7.0736,6.8395,7.0649,24172680.0],["2021-02-18",7.0649,7.3596,7.064915657043457,7.273,52379565.0],["2021-02-19",7.273,7.4117,7.1169,7.3943,58284446.0],["2021-02-22",7.3943,8.1312,7.394323348999023,8.1312,139511082.0],["2021-02-23",8.1312,8.9373,8.0618,8.712,234362061.0],["2021-02-24",8.712,9.1107,8.4866,8.6513,192420809.0],["2021-02-25",8.6513,8.9893,8.4172,8.5126,121875725.0],["2021-02-26",8.5126,8.5125732421875,8.0271,8.0791,95866067.0],["2021-03-01",8.0791,8.3999,8.0618,8.1918,77236937.0],["2021-03-02",8.1918,8.19183349609375,7.7671,7.9231,77931790.0],["2021-03-03",7.9231,8.0098,7.8538,7.9318,55629459.0],["2021-03-04",7.9318,7.9317755699157715,7.7064,7.7497,61245817.0],["2021-03-05",7.7497,7.8104,7.559,7.7064,52913346.0],["2021-03-08",7.7064,7.9144,7.5244,7.559,57383543.0],["2021-03-09",7.559,7.55902624130249,7.2903,7.325,48233239.0],["2021-03-10",7.325,7.481,7.2383,7.3163,38878303.0],["2021-03-11",7.3163,7.6717,7.2643,7.6284,59398100.0],["2021-03-12",7.6284,7.628375053405762,7.3596,7.4637,46845330.0],["2021-03-15",7.4637,7.6717,7.377,7.4983,51881660.0],["2021-03-16",7.4983,7.559,7.3596,7.507,31805745.0],["2021-03-17",7.507,7.5504,7.377,7.4897,30198359.0],["2021-03-18",7.4897,7.7844,7.489677906036377,7.6457,53887330.0],["2021-03-19",7.6457,7.645712852478027,7.429,7.5937,41804165.0],["2021-03-22",7.5937,7.593700885772705,7.4117,7.5244,32460588.0],["2021-03-23",7.5244,7.524352550506592,7.3163,7.3596,36277858.0],["2021-03-24",7.3596,7.3857,7.2383,7.325,29071921.0],["2021-03-25",7.325,7.3857,7.2816,7.2816,19794207.0],["2021-03-26",7.2816,7.3336,7.1949,7.325,19839575.0],["2021-03-29",7.325,7.351,7.2556,7.325,17435269.0],["2021-03-30",7.325,7.324974536895752,7.2296,7.2903,20429294.0],["2021-03-31",7.2903,7.290299415588379,7.1689,7.2296,19200774.0],["2021-04-01",7.2296,7.3076,7.2123,7.299,20448971.0],["2021-04-02",7.299,7.403,7.298968315124512,7.3683,29099925.0],["2021-04-06",7.3683,7.3943,7.3076,7.3683,23039143.0],["2021-04-07",7.3683,7.4637,7.3423,7.4203,31159809.0],["2021-04-08",7.4203,7.585,7.3857,7.5417,42766711.0],["2021-04-09",7.5417,7.6631,7.4723,7.5244,35043542.0],["2021-04-12",7.5244,7.524352550506592,7.247,7.273,34584180.0],["2021-04-13",7.273,7.2729620933532715,7.1083,7.1343,26009521.0],["2021-04-14",7.1343,7.2036,7.134263515472412,7.1863,14903200.0],["2021-04-15",7.1863,7.2816,7.0996,7.273,24814583.0],["2021-04-16",7.273,7.559,7.2729620933532715,7.4203,47347295.0],["2021-04-19",7.4203,7.507,7.403,7.4897,36443741.0],["2021-04-20",7.4897,7.489677906036377,7.3596,7.403,24579963.0],["2021-04-21",7.403,7.4203,7.3423,7.4117,20827129.0],["2021-04-22",7.4117,7.5157,7.3423,7.3683,25195602.0],["2021-04-23",7.3683,7.368317127227783,7.2383,7.3076,22292976.0],["2021-04-26",7.3076,7.5417,7.3076,7.3857,42257216.0],["2021-04-27",7.3857,7.4637,7.3076,7.429,30692362.0],["2021-04-28",7.429,7.428997039794922,7.2643,7.377,23637281.0],["2021-04-29",7.377,7.6284,7.376986026763916,7.6284,47902448.0],["2021-04-30",7.6284,7.628375053405762,7.377,7.4203,47544410.0],["2021-05-06",7.4203,7.6891,7.420328617095947,7.611,53924746.0],["2021-05-07",7.611,8.2785,7.611038684844971,8.0878,117776396.0],["2021-05-10",8.0878,8.6426,8.087811470031738,8.5472,124707163.0],["2021-05-11",8.5472,8.547246932983398,8.0011,8.2352,81668060.0],["2021-05-12",8.2352,8.3045,8.1658,8.2872,44363001.0],["2021-05-13",8.2872,8.287190437316895,7.9231,8.0098,59098352.0],["2021-05-14",8.0098,8.0791,7.8971,8.0185,49736859.0],["2021-05-17",8.0185,8.2872,8.018462181091309,8.1658,56356253.0],["2021-05-18",8.1658,8.4952,8.165828704833984,8.2699,53132963.0],["2021-05-19",8.2699,8.269852638244629,7.9838,8.1658,45927414.0],["2021-05-20",8.1658,8.165828704833984,7.8798,8.0271,43877371.0],["2021-05-21",8.0271,8.1312,7.9665,8.0185,34998220.0],["2021-05-24",8.0185,8.2005,8.0098,8.1138,41462834.0],["2021-05-25",8.1138,8.113818168640137,7.8538,8.0965,51325051.0],["2021-05-26",8.0965,8.9027,8.096480369567871,8.8593,171414545.0],["2021-05-27",8.8593,8.859317779541016,8.3912,8.4519,118901697.0],["2021-05-28",8.4519,8.4779,8.2352,8.2785,65341134.0],["2021-05-31",8.2785,8.5299,8.278520584106445,8.4432,67098506.0],["2021-06-01",8.4432,8.6339,8.3392,8.5733,69606532.0],["2021-06-02",8.5733,8.573254585266113,8.2612,8.2699,56122728.0],["2021-06-03",8.2699,8.3652,8.1572,8.2092,39182484.0],["2021-06-04",8.2092,8.209172248840332,7.9058,8.0531,50771381.0],["2021-06-07",8.0531,8.1658,8.0531,8.1051,26668286.0],["2021-06-08",8.1051,8.2178,8.0011,8.0445,28084981.0],["2021-06-09",8.0445,8.1312,8.0098,8.0445,20341938.0],["2021-06-10",8.0445,8.044468879699707,7.9058,7.9231,35279359.0],["2021-06-11",7.9231,8.1051,7.92310905456543,8.0705,47812282.0],["2021-06-15",8.0705,8.070475578308105,7.7064,7.8191,47391127.0],["2021-06-16",7.8191,7.8538,7.6891,7.7237,29341128.0],["2021-06-17",7.7237,7.723730087280273,7.4723,7.6631,37233470.0],["2021-06-18",7.6631,7.6891,7.481,7.6544,27323393.0],["2021-06-21",7.6544,7.654381275177002,7.5244,7.6197,23520795.0],["2021-06-22",7.6197,7.6977,7.585,7.6544,21345176.0],["2021-06-23",7.6544,7.6977,7.5677,7.6804,19310090.0],["2021-06-24",7.6804,7.680387020111084,7.5764,7.6284,14263278.0],["2021-06-25",7.6284,7.7497,7.5937,7.7324,22656279.0],["2021-06-28",7.7324,7.73239803314209,7.611,7.6284,20030174.0],["2021-06-29",7.6284,7.628375053405762,7.4723,7.4723,25290010.0],["2021-06-30",7.4723,7.481,7.3857,7.4723,15985410.0],["2021-07-01",7.4723,7.5937,7.429,7.5417,19898384.0],["2021-07-02",7.5417,7.6024,7.4723,7.5157,15782428.0],["2021-07-05",7.5157,7.611,7.515684127807617,7.5764,18347915.0],["2021-07-06",7.5764,7.7151,7.5244,7.7064,31312410.0],["2021-07-07",7.7064,7.706392288208008,7.5677,7.6457,28808134.0],["2021-07-08",7.6457,7.663,7.4117,7.4377,36378974.0],["2021-07-09",7.4377,7.6457,7.437665939331055,7.585,47823639.0],["2021-07-12",7.585,7.7584,7.5417,7.5677,47982642.0],["2021-07-13",7.5677,7.5937,7.4723,7.533,33449928.0],["2021-07-14",7.533,7.5504,7.429,7.455,27201015.0],["2021-07-15",7.455,7.526024341583252,7.4024,7.526,35364494.0],["2021-07-16",7.526,7.685,7.473,7.5702,31097714.0],["2021-07-19",7.5702,7.5701904296875,7.42,7.4289,29491733.0],["2021-07-20",7.4289,7.526,7.4112,7.473,22346307.0],["2021-07-21",7.473,7.4907,7.42,7.473,20490431.0],["2021-07-22",7.473,7.5879,7.42,7.5525,33147420.0],["2021-07-23",7.5525,7.7734,7.5172,7.6674,49900080.0],["2021-07-26",7.6674,7.685,7.42,7.5349,50416901.0],["2021-07-27",7.5349,7.7645,7.526,7.5437,84239729.0],["2021-07-28",7.5437,7.5437,7.0402,7.1285,67807406.0],["2021-07-29",7.1285,7.314,7.1285223960876465,7.2434,40322113.0],["2021-07-30",7.2434,7.3317,7.1374,7.2434,40196664.0],["2021-08-02",7.2434,7.3317,7.155,7.2787,46461013.0],["2021-08-03",7.2787,7.278689384460449,7.1109,7.1462,42484757.0],["2021-08-04",7.1462,7.1992,7.102,7.1992,26381864.0],["2021-08-05",7.1992,7.199188709259033,7.1109,7.1285,23555519.0],["2021-08-06",7.1285,7.2257,7.0844,7.1727,38937314.0],["2021-08-09",7.1727,7.172689437866211,6.8989,7.102,46075157.0],["2021-08-10",7.102,7.1109,7.0314,7.1109,22726422.0],["2021-08-11",7.1109,7.2257,7.0844,7.1904,35084864.0],["2021-08-12",7.1904,7.4377,7.190356254577637,7.3317,89466748.0],["2021-08-13",7.3317,7.3759,7.2434,7.3052,57021073.0],["2021-08-16",7.3052,7.4819,7.2345,7.261,75560311.0],["2021-08-17",7.261,7.3759,7.208,7.261,59459977.0],["2021-08-18",7.261,7.261023044586182,7.1639,7.2345,42875805.0],["2021-08-19",7.2345,7.2699,7.102,7.1374,53871231.0],["2021-08-20",7.1374,7.208022594451904,7.0755,7.208,46147804.0],["2021-08-23",7.208,7.3317,7.1462,7.3052,46726421.0],["2021-08-24",7.3052,7.4642,7.305190086364746,7.4112,61513721.0],["2021-08-25",7.4112,7.4554,7.2964,7.4377,52400655.0],["2021-08-26",7.4377,7.685,7.3935,7.5614,87770944.0],["2021-08-27",7.5614,7.8087,7.561357021331787,7.791,81144360.0],["2021-08-30",7.791,7.9589,7.7027,7.8264,87252916.0],["2021-08-31",7.8264,7.826358318328857,7.5172,7.7204,84586871.0],["2021-09-01",7.7204,7.8705,7.5349,7.6585,79380614.0],["2021-09-02",7.6585,7.8087,7.5967,7.738,73404378.0],["2021-09-03",7.738,8.0295,7.6585,7.8529,96632917.0],["2021-09-06",7.8529,7.9589,7.7292,7.8352,65472617.0],["2021-09-07",7.8352,7.8794,7.7292,7.8352,59043993.0],["2021-09-08",7.8352,7.9854,7.6674,7.9412,91660993.0],["2021-09-09",7.9412,8.2239,7.8087,8.1267,123827487.0],["2021-09-10",8.1267,8.4712,8.056,8.1797,117784297.0],["2021-09-13",8.1797,8.7715,8.1267,8.5949,155018096.0],["2021-09-14",8.5949,8.594860076904297,8.109,8.1179,102499744.0],["2021-09-15",8.1179,8.3564,8.11785888671875,8.2239,70609421.0],["2021-09-16",8.2239,8.4182,8.038358688354492,8.0384,87263447.0],["2021-09-17",8.0384,8.038358688354492,7.5967,7.7557,96450879.0],["2021-09-22",7.7557,7.8617,7.6497,7.8175,46618107.0],["2021-09-23",7.8175,7.8617,7.685,7.738,52055427.0],["2021-09-24",7.738,7.7380242347717285,7.473,7.4907,74193492.0],["2021-09-27",7.4907,7.5172,7.2434,7.367,48338185.0],["2021-09-28",7.367,7.4024,7.3052,7.3494,29001268.0],["2021-09-29",7.3494,7.526,7.2699,7.4112,58888012.0],["2021-09-30",7.4112,7.4289,7.3317,7.3935,30732597.0],["2021-10-08",7.3935,7.5437,7.393523693084717,7.5084,33098588.0],["2021-10-11",7.5084,7.6939,7.4819,7.6144,44667658.0],["2021-10-12",7.6144,7.6143574714660645,7.42,7.4995,32896127.0],["2021-10-13",7.4995,7.499523639678955,7.3759,7.4554,19788053.0],["2021-10-14",7.4554,7.8617,7.455357074737549,7.6939,71496687.0],["2021-10-15",7.6939,7.8352,7.632,7.6674,48904837.0],["2021-10-18",7.6674,7.7734,7.5172,7.7292,38984206.0],["2021-10-19",7.7292,7.9324,7.6232,7.897,56115934.0],["2021-10-20",7.897,7.897024154663086,7.6674,7.738,39014382.0],["2021-10-21",7.738,7.9059,7.7115,7.7557,46897644.0],["2021-10-22",7.7557,7.7557,7.5967,7.6497,37729627.0],["2021-10-25",7.6497,7.7027,7.526,7.685,30133403.0],["2021-10-26",7.685,7.7557,7.6055,7.6585,23969976.0],["2021-10-27",7.6585,7.658524513244629,7.3759,7.42,36748300.0],["2021-10-28",7.42,7.4289,7.2875,7.3229,33735378.0],["2021-10-29",7.3229,7.367,7.2875,7.3494,21654599.0],["2021-11-01",7.3494,7.3935,7.2875,7.314,26916388.0],["2021-11-02",7.314,7.632,7.2522,7.526,58336062.0],["2021-11-03",7.526,7.526024341583252,7.3582,7.4554,27781864.0],["2021-11-04",7.4554,7.455357074737549,7.3494,7.3759,26428919.0],["2021-11-05",7.3759,7.526,7.375856876373291,7.42,31862799.0],["2021-11-08",7.42,7.6232,7.420022487640381,7.5614,38238271.0],["2021-11-09",7.5614,7.6144,7.4907,7.5525,24688033.0],["2021-11-10",7.5525,7.6762,7.5349,7.579,32906142.0],["2021-11-11",7.579,7.7557,7.579023361206055,7.7115,57084253.0],["2021-11-12",7.7115,7.7999,7.6144,7.6585,43384952.0],["2021-11-15",7.6585,7.6939,7.5525,7.579,30538377.0],["2021-11-16",7.579,7.6232,7.4907,7.526,26377512.0],["2021-11-17",7.526,7.526024341583252,7.4024,7.473,27272934.0],["2021-11-18",7.473,7.526,7.4554,7.4642,19367680.0],["2021-11-19",7.4642,7.4907,7.4112,7.4819,19680819.0],["2021-11-22",7.4819,7.4818572998046875,7.4112,7.4642,23275467.0],["2021-11-23",7.4642,7.4995,7.3759,7.473,25765333.0],["2021-11-24",7.473,7.473022937774658,7.3935,7.42,28377780.0],["2021-11-25",7.42,7.4642,7.4112,7.4554,20042816.0],["2021-11-26",7.4554,7.4554,7.3935,7.4465,20273084.0],["2021-11-29",7.4465,7.446524143218994,7.3052,7.3229,39041731.0],["2021-11-30",7.3229,7.367,7.2875,7.3582,30361574.0],["2021-12-01",7.3582,7.3582,7.2787,7.3405,29845327.0],["2021-12-02",7.3405,7.3582,7.2964,7.314,23494538.0],["2021-12-03",7.314,7.3405,7.2787,7.3317,20714687.0],["2021-12-06",7.3317,7.3759,7.314,7.3317,25557146.0],["2021-12-07",7.3317,7.3582,7.3052,7.3582,20921059.0],["2021-12-08",7.3582,7.42,7.3405,7.4112,27691192.0],["2021-12-09",7.4112,7.4465,7.3759,7.4289,30307648.0],["2021-12-10",7.4289,7.428856372833252,7.208,7.208,67040046.0],["2021-12-13",7.208,7.3317,7.208022594451904,7.3229,33853472.0],["2021-12-14",7.3229,7.3229,7.261,7.2964,17760797.0],["2021-12-15",7.2964,7.296356678009033,7.2434,7.2699,23834623.0],["2021-12-16",7.2699,7.3229,7.269855499267578,7.2964,25292593.0],["2021-12-17",7.2964,7.3759,7.296356678009033,7.3405,34430776.0],["2021-12-20",7.3405,7.340523719787598,7.261,7.2699,25099671.0],["2021-12-21",7.2699,7.3052,7.2434,7.2964,21722690.0],["2021-12-22",7.2964,7.3052,7.2699,7.2875,18579252.0],["2021-12-23",7.2875,7.314,7.2787,7.2964,22113578.0],["2021-12-24",7.2964,7.314,7.2434,7.2875,23771372.0],["2021-12-27",7.2875,7.28752326965332,7.2522,7.2699,18009066.0],["2021-12-28",7.2699,7.2875,7.2345,7.2787,18286393.0],["2021-12-29",7.2787,7.278689384460449,7.2434,7.2522,15992348.0],["2021-12-30",7.2522,7.261,7.2169,7.2345,26065318.0],["2021-12-31",7.2345,7.2787,7.2345,7.2699,22819907.0],["2022-01-04",7.2699,7.3229,7.2434,7.3052,32169177.0],["2022-01-05",7.3052,7.367,7.2875,7.3229,35794768.0],["2022-01-06",7.3229,7.3229,7.2787,7.2964,20273618.0],["2022-01-07",7.2964,7.3405,7.2787,7.3229,25547754.0],["2022-01-10",7.3229,7.3582,7.3052,7.3582,23732418.0],["2022-01-11",7.3582,7.3847,7.3229,7.367,24770061.0],["2022-01-12",7.367,7.4024,7.3405,7.3847,27874167.0],["2022-01-13",7.3847,7.4907,7.3759,7.3935,46556159.0],["2022-01-14",7.3935,7.393523693084717,7.2964,7.314,29752666.0],["2022-01-17",7.314,7.314022541046143,7.261,7.2787,20960439.0],["2022-01-18",7.2787,7.314,7.261,7.2875,17785259.0],["2022-01-19",7.2875,7.3052,7.261,7.2964,19227926.0],["2022-01-20",7.2964,7.4554,7.296356678009033,7.3494,44122825.0],["2022-01-21",7.3494,7.349356651306152,7.2787,7.3229,21722936.0],["2022-01-24",7.3229,7.322856426239014,7.261,7.2787,19155040.0],["2022-01-25",7.2787,7.4995,7.278689384460449,7.4819,110303684.0],["2022-01-26",7.4819,7.4995,7.2875,7.4289,72064223.0],["2022-01-27",7.4289,7.428856372833252,6.9342,6.9519,99571070.0],["2022-01-28",6.9519,7.0579,6.7929,6.9872,44177178.0],["2022-02-07",6.9872,7.0844,6.987188339233398,7.049,23902580.0],["2022-02-08",7.049,7.1374,7.049,7.1285,26102712.0],["2022-02-09",7.1285,7.1992,7.1197,7.1815,26325973.0],["2022-02-10",7.1815,7.261,7.155,7.2257,35667879.0],["2022-02-11",7.2257,7.225689888000488,7.1109,7.1285,26046605.0],["2022-02-14",7.1285,7.4024,7.1285223960876465,7.2434,63548235.0],["2022-02-15",7.2434,7.367,7.243355751037598,7.2875,36694691.0],["2022-02-16",7.2875,7.28752326965332,7.0225,7.1815,39692321.0],["2022-02-17",7.1815,7.4642,7.1727,7.4289,82676708.0],["2022-02-18",7.4289,7.5437,7.3052,7.367,64982806.0],["2022-02-21",7.367,7.42,7.314,7.3405,36002383.0],["2022-02-22",7.3405,7.6144,7.340523719787598,7.579,123364518.0],["2022-02-23",7.579,7.579023361206055,7.3405,7.3582,72556113.0],["2022-02-24",7.3582,8.0825,7.358189582824707,7.95,255077239.0],["2022-02-25",7.95,7.9500250816345215,7.526,7.685,156287877.0],["2022-02-28",7.685,7.9412,7.632,7.7204,119260263.0],["2022-03-01",7.7204,7.720356464385986,7.5525,7.6674,84836685.0],["2022-03-02",7.6674,7.844,7.6497,7.6939,73723744.0],["2022-03-03",7.6939,7.7292,7.6055,7.7027,66209742.0],["2022-03-04",7.7027,7.7469,7.526,7.5525,63659443.0],["2022-03-07",7.5525,7.8705,7.552524089813232,7.6585,122296505.0],["2022-03-08",7.6585,7.7027,7.367,7.7027,95136273.0],["2022-03-09",7.7027,7.9412,7.5702,7.7292,158889038.0],["2022-03-10",7.7292,7.729190349578857,7.3847,7.5879,91579421.0],["2022-03-11",7.5879,7.5967,7.2875,7.4819,83603810.0],["2022-03-14",7.4819,7.5525,7.3052,7.3229,55925821.0],["2022-03-15",7.3229,7.322856426239014,6.5897,6.625,125588068.0],["2022-03-16",6.625,6.7045,6.3512,6.678,75528190.0],["2022-03-17",6.678,6.8547,6.6515,6.7575,53887339.0],["2022-03-18",6.7575,6.837,6.6869,6.8194,47993825.0],["2022-03-21",6.8194,6.9254,6.7487,6.8812,43403147.0],["2022-03-22",6.8812,7.0314,6.8194,6.9784,50174102.0],["2022-03-23",6.9784,6.9783549308776855,6.8812,6.9254,27070660.0],["2022-03-24",6.9254,7.1462,6.925355434417725,7.0755,52976413.0],["2022-03-25",7.0755,7.2875,7.0579,7.0755,65911425.0],["2022-03-28",7.0755,7.2522,6.9607,7.1197,56397580.0],["2022-03-29",7.1197,7.1727,6.996,7.0755,32016850.0],["2022-03-30",7.0755,7.0755228996276855,6.9342,7.049,38316260.0],["2022-03-31",7.049,7.049022674560547,6.943,6.9695,34827087.0],["2022-04-01",6.9695,6.996022701263428,6.9165,6.996,28026804.0],["2022-04-06",6.996,7.0402,6.9254,7.0225,29213546.0],["2022-04-07",7.0225,7.0402,6.8812,6.89,28875411.0],["2022-04-08",6.89,7.2875,6.890021800994873,7.2169,96259037.0],["2022-04-11",7.2169,7.4465,7.1992,7.2522,94856785.0],["2022-04-12",7.2522,7.3759,7.1462,7.3317,53213419.0],["2022-04-13",7.3317,7.4995,7.331689834594727,7.4024,61507979.0],["2022-04-14",7.4024,7.526,7.314,7.4554,60316339.0],["2022-04-15",7.4554,7.4642,7.2345,7.3052,53398648.0],["2022-04-18",7.3052,7.4024,7.2522,7.3405,34953570.0],["2022-04-19",7.3405,7.3759,7.2257,7.3229,29770514.0],["2022-04-20",7.3229,7.322856426239014,7.0225,7.0314,46094640.0],["2022-04-21",7.0314,7.031354904174805,6.6957,6.7399,53952203.0],["2022-04-22",6.7399,6.7575,6.5455,6.6692,51993062.0],["2022-04-25",6.6692,6.669187545776367,6.2717,6.2805,64613057.0],["2022-04-26",6.2805,6.2894,6.0067,6.0597,50430278.0],["2022-04-27",6.0597,6.201,5.936,6.1922,38715222.0],["2022-04-28",6.1922,6.19218635559082,5.9625,6.0597,49216309.0],["2022-04-29",6.0597,6.3954,6.059686183929443,6.3777,49476777.0],["2022-05-05",6.3777,6.4219,6.2805,6.3777,32468203.0],["2022-05-06",6.3777,6.377686977386475,6.1569,6.2187,32247845.0],["2022-05-09",6.2187,6.2894,6.1657,6.2629,21162678.0],["2022-05-10",6.2629,6.2894,6.1304,6.2894,22304757.0],["2022-05-11",6.2894,6.3159,6.2099,6.2717,39754137.0],["2022-05-12",6.2717,6.2717,6.1834,6.2275,24987202.0],["2022-05-13",6.2275,6.2629,6.1922,6.254,20247260.0],["2022-05-16",6.254,6.2717,6.2187,6.2275,18976155.0],["2022-05-17",6.2275,6.2629,6.201,6.254,17926163.0],["2022-05-18",6.254,6.254019260406494,6.1834,6.2099,20058338.0],["2022-05-19",6.2099,6.2099,6.1304,6.2099,17565727.0],["2022-05-20",6.2099,6.307019233703613,6.209853649139404,6.307,30832717.0],["2022-05-23",6.307,6.4042,6.2894,6.3954,29748996.0],["2022-05-24",6.3954,6.4042,6.209853649139404,6.2099,31143132.0],["2022-05-25",6.2099,6.3865,6.209853649139404,6.2982,31653687.0],["2022-05-26",6.2982,6.3247,6.2364,6.307,20469613.0],["2022-05-27",6.307,6.3512,6.2717,6.307,21635061.0],["2022-05-30",6.307,6.3512,6.2894,6.3424,19355258.0],["2022-05-31",6.3424,6.3424,6.254,6.3424,23456017.0],["2022-06-01",6.3424,6.342353343963623,6.2452,6.2894,26478368.0],["2022-06-02",6.2894,6.3512,6.2717,6.3424,25137875.0],["2022-06-06",6.3424,6.4042,6.307,6.3865,30504196.0],["2022-06-07",6.3865,6.4219,6.3512,6.4219,32690387.0],["2022-06-08",6.4219,6.466,6.36,6.4484,30577286.0],["2022-06-09",6.4484,6.5897,6.3954,6.5279,46478399.0],["2022-06-10",6.5279,6.527853965759277,6.413,6.5014,34398272.0],["2022-06-13",6.5014,6.731,6.501354217529297,6.5985,63007846.0],["2022-06-14",6.5985,6.598520755767822,6.413,6.5632,41172368.0],["2022-06-15",6.5632,6.7045,6.4925,6.6515,52965966.0],["2022-06-16",6.6515,6.7222,6.5985,6.6074,38585978.0],["2022-06-17",6.6074,6.837,6.607354640960693,6.7222,72364595.0],["2022-06-20",6.7222,6.7664,6.6162,6.6869,38438599.0],["2022-06-21",6.6869,6.686854839324951,6.5014,6.5632,31491290.0],["2022-06-22",6.5632,6.5809,6.4925,6.519,22602505.0],["2022-06-23",6.519,6.5985,6.4925,6.5632,21646145.0],["2022-06-24",6.5632,6.572,6.4925,6.5455,21337987.0],["2022-06-27",6.5455,6.678,6.545519828796387,6.6427,34982697.0],["2022-06-28",6.6427,6.6515,6.5544,6.6427,26465960.0],["2022-06-29",6.6427,6.6515,6.5279,6.5367,28536038.0],["2022-06-30",6.5367,6.5632,6.519,6.5279,25386243.0],["2022-07-01",6.5279,6.5279,6.4219,6.4395,33687712.0],["2022-07-04",6.4395,6.519,6.4395,6.5102,18952315.0],["2022-07-05",6.5102,6.5367,6.4572,6.5014,18113420.0],["2022-07-06",6.5014,6.501354217529297,6.3247,6.3512,28686832.0],["2022-07-07",6.3512,6.4219,6.3247,6.4042,17844838.0],["2022-07-08",6.4042,6.4901,6.404186725616455,6.4537,21798010.0],["2022-07-11",6.4537,6.4537,6.3808,6.3899,16488314.0],["2022-07-12",6.3899,6.4081,6.3625,6.399,13648363.0],["2022-07-13",6.399,6.4081,6.3534,6.399,16186887.0],["2022-07-14",6.399,6.4719,6.3808,6.4446,16438232.0],["2022-07-15",6.4446,6.444568157196045,6.2987,6.3078,20384980.0],["2022-07-18",6.3078,6.408106803894043,6.2987,6.4081,16496668.0],["2022-07-19",6.4081,6.4263,6.3808,6.4172,13428118.0],["2022-07-20",6.4172,6.4719,6.4172,6.4628,18070085.0],["2022-07-21",6.4628,6.5175,6.4172,6.4537,19404869.0],["2022-07-22",6.4537,6.5084,6.399,6.4355,17437270.0],["2022-07-25",6.4355,6.5175,6.4263,6.4719,19957809.0],["2022-07-26",6.4719,6.4993,6.4446,6.481,13999420.0],["2022-07-27",6.481,6.5084,6.4537,6.5084,15236046.0],["2022-07-28",6.5084,6.6178,6.50837516784668,6.5357,26647344.0],["2022-07-29",6.5357,6.6269,6.535721302032471,6.5995,27895596.0],["2022-08-01",6.5995,6.6178,6.5357,6.5448,20708912.0],["2022-08-02",6.5448,6.7271,6.54483699798584,6.6178,73487984.0],["2022-08-03",6.6178,6.617759704589844,6.399,6.481,50859648.0],["2022-08-04",6.481,6.4993,6.4081,6.4537,26634435.0],["2022-08-05",6.4537,6.6907,6.453682899475098,6.6725,61104610.0],["2022-08-08",6.6725,6.672451972961426,6.5722,6.6451,24035694.0],["2022-08-09",6.6451,6.6725,6.6086,6.6542,21218413.0],["2022-08-10",6.6542,6.8639,6.636,6.8001,58761866.0],["2022-08-11",6.8001,6.8001,6.6998,6.718,42823028.0],["2022-08-12",6.718,6.8456,6.6816,6.7727,35891909.0],["2022-08-15",6.7727,6.8183,6.7454,6.7636,22326142.0],["2022-08-16",6.7636,6.76360559463501,6.6907,6.6998,24332481.0],["2022-08-17",6.6998,6.7636,6.6633,6.7363,19308286.0],["2022-08-18",6.7363,6.736259937286377,6.6086,6.6269,21851195.0],["2022-08-19",6.6269,6.636,6.5631,6.5722,18668766.0],["2022-08-22",6.5722,6.6269,6.5084,6.5995,18338158.0],["2022-08-23",6.5995,6.599528789520264,6.5448,6.5722,15390378.0],["2022-08-24",6.5722,6.6178,6.4901,6.4993,23945492.0],["2022-08-25",6.4993,6.636,6.499260425567627,6.6178,25463345.0],["2022-08-26",6.6178,6.636,6.5813,6.6269,17524913.0],["2022-08-29",6.6269,6.791,6.5448,6.7727,42157721.0],["2022-08-30",6.7727,6.873,6.7727,6.791,36617576.0],["2022-08-31",6.791,6.8274,6.6816,6.7089,29186312.0],["2022-09-01",6.7089,6.7363,6.636,6.6725,20477676.0],["2022-09-02",6.6725,6.6998,6.5995,6.6451,17776979.0],["2022-09-05",6.6451,6.7727,6.6451,6.7636,23735062.0],["2022-09-06",6.7636,6.873,6.7636,6.8548,32716827.0],["2022-09-07",6.8548,6.8639,6.791,6.8456,22126444.0],["2022-09-08",6.8456,7.0735,6.8365,7.0097,54593985.0],["2022-09-09",7.0097,7.1373,6.955,7.0918,48553114.0],["2022-09-13",7.0918,7.2376,7.091758728027344,7.1282,39291647.0],["2022-09-14",7.1282,7.128220558166504,6.955,6.9824,35169957.0],["2022-09-15",6.9824,7.0097,6.8092,6.8548,35828559.0],["2022-09-16",6.8548,6.854759216308594,6.5813,6.5904,39961870.0],["2022-09-19",6.5904,6.6816,6.5631,6.5904,28947669.0],["2022-09-20",6.5904,6.7727,6.590413570404053,6.6998,21616528.0],["2022-09-21",6.6998,6.8456,6.5995,6.8001,23741019.0],["2022-09-22",6.8001,7.1556,6.6816,6.9824,53471957.0],["2022-09-23",6.9824,7.0371,6.8548,6.9368,28012712.0],["2022-09-26",6.9368,6.936798095703125,6.5904,6.6086,39286607.0],["2022-09-27",6.6086,6.6816,6.4993,6.6451,28696160.0],["2022-09-28",6.6451,6.645105838775635,6.4719,6.481,21770036.0],["2022-09-29",6.481,6.636,6.481029510498047,6.5722,25758188.0],["2022-09-30",6.5722,6.7454,6.554,6.7363,26933164.0],["2022-10-10",6.7363,6.8092,6.636,6.6633,27401686.0],["2022-10-11",6.6633,6.6725,6.5448,6.6542,17300845.0],["2022-10-12",6.6542,6.8001,6.5904,6.7727,22772092.0],["2022-10-13",6.7727,6.7818,6.6633,6.7545,19736382.0],["2022-10-14",6.7545,6.8365,6.6998,6.8274,23205144.0],["2022-10-17",6.8274,6.827413082122803,6.718,6.791,17854991.0],["2022-10-18",6.791,6.8365,6.6816,6.8183,24807740.0],["2022-10-19",6.8183,6.81829833984375,6.636,6.6451,20041274.0],["2022-10-20",6.6451,6.6725,6.5631,6.6178,16186087.0],["2022-10-21",6.6178,6.6451,6.5631,6.5904,14151302.0],["2022-10-24",6.5904,6.9186,6.590413570404053,6.7545,60058711.0],["2022-10-25",6.7545,6.7636,6.6178,6.6269,32658272.0],["2022-10-26",6.6269,6.8365,6.626875400543213,6.8274,28863206.0],["2022-10-27",6.8274,7.0735,6.8274,6.9368,47675941.0],["2022-10-28",6.9368,7.0553,6.8274,6.8548,44568689.0],["2022-10-31",6.8548,6.854759216308594,6.6998,6.791,28693094.0],["2022-11-01",6.791,6.9277,6.7454,6.9277,24874838.0],["2022-11-02",6.9277,7.0371,6.8912,7.0006,31158820.0],["2022-11-03",7.0006,7.028,6.8821,7.0006,25951984.0],["2022-11-04",7.0006,7.0553,6.9459,7.0188,26222010.0],["2022-11-07",7.0188,7.2011,7.018835544586182,7.0918,38907178.0],["2022-11-08",7.0918,7.3379,7.0644,7.2011,52241152.0],["2022-11-09",7.2011,7.5202,7.201143264770508,7.3288,77296370.0],["2022-11-10",7.3288,7.3743,7.2103,7.2832,30331300.0],["2022-11-11",7.2832,7.739,7.283181667327881,7.4746,78278759.0],["2022-11-14",7.4746,7.5931,7.2285,7.3105,46907704.0],["2022-11-15",7.3105,7.3561,7.2467,7.2832,29107045.0],["2022-11-16",7.2832,7.429,7.2376,7.3105,39825033.0],["2022-11-17",7.3105,7.310528755187988,7.1465,7.2376,24127421.0],["2022-11-18",7.2376,7.237605094909668,7.1282,7.1373,19791744.0],["2022-11-21",7.1373,7.1465,7.0462,7.11,21107637.0],["2022-11-22",7.11,7.2011,7.0826,7.1009,20955187.0],["2022-11-23",7.1009,7.1738,7.0735,7.1191,19249295.0],["2022-11-24",7.1191,7.2832,7.119105339050293,7.2103,33779101.0],["2022-11-25",7.2103,7.502,7.1556,7.3835,51086575.0],["2022-11-28",7.3835,7.4381,7.2467,7.3835,37814878.0],["2022-11-29",7.3835,7.4017,7.2923,7.3926,30810660.0],["2022-11-30",7.3926,7.4108,7.3288,7.3561,21928991.0],["2022-12-01",7.3561,7.5202,7.356104373931885,7.4655,41378526.0],["2022-12-02",7.4655,7.584,7.3196,7.3743,47139587.0],["2022-12-05",7.3743,7.4928,7.3561,7.4381,40505622.0],["2022-12-06",7.4381,7.438143253326416,7.3105,7.3926,26288348.0],["2022-12-07",7.3926,7.4017,7.3014,7.3379,26442340.0],["2022-12-08",7.3379,7.4199,7.337873935699463,7.3926,26512138.0],["2022-12-09",7.3926,7.5111,7.3379,7.5111,56933917.0],["2022-12-12",7.5111,7.51106595993042,7.1373,7.1738,52817889.0],["2022-12-13",7.1738,7.265,7.1373,7.2558,26404177.0],["2022-12-14",7.2558,7.3743,7.25583553314209,7.3105,29455236.0],["2022-12-15",7.3105,7.310528755187988,7.0918,7.1373,25650098.0],["2022-12-16",7.1373,7.137336254119873,7.0553,7.11,16853642.0],["2022-12-19",7.11,7.1738,7.0097,7.0462,20951409.0],["2022-12-20",7.0462,7.0735,6.9459,7.0006,14409052.0],["2022-12-21",7.0006,7.2103,7.00060510635376,7.0826,21870200.0],["2022-12-22",7.0826,7.1191,6.9368,6.9641,18203370.0],["2022-12-23",6.9641,6.9915,6.8548,6.9186,16262031.0],["2022-12-26",6.9186,6.9641,6.8912,6.9368,11452818.0],["2022-12-27",6.9368,7.0735,6.936798095703125,7.0462,14602503.0],["2022-12-28",7.0462,7.1829,7.028,7.1556,28528505.0],["2022-12-29",7.1556,7.3835,7.1009,7.3379,40210407.0],["2022-12-30",7.3379,7.5931,7.337873935699463,7.4655,42460180.0],["2023-01-03",7.4655,7.7025,7.4108,7.666,49130561.0],["2023-01-04",7.666,7.7298,7.5658,7.6022,40799404.0],["2023-01-05",7.6022,7.739,7.4928,7.5111,38797228.0],["2023-01-06",7.5111,7.6296,7.4746,7.4928,27318683.0],["2023-01-09",7.4928,7.7481,7.492835521697998,7.666,53876294.0],["2023-01-10",7.666,7.9121,7.6387,7.8757,60926048.0],["2023-01-11",7.8757,7.9942,7.7481,7.7936,39331360.0],["2023-01-12",7.7936,7.8483,7.7207,7.739,19495902.0],["2023-01-13",7.739,7.9121,7.738950252532959,7.821,23293244.0],["2023-01-16",7.821,7.9942,7.7936,7.8119,41932774.0],["2023-01-17",7.8119,7.8119,7.6478,7.739,25477560.0],["2023-01-18",7.739,7.7754,7.6934,7.7572,21139726.0],["2023-01-19",7.7572,7.7845,7.6569,7.7207,25484386.0],["2023-01-20",7.7207,7.9851,7.720719814300537,7.9304,38795620.0],["2023-01-30",7.9304,8.0033,7.7936,7.8939,41185855.0],["2023-01-31",7.8939,7.9942,7.8392,7.8757,33837990.0],["2023-02-01",7.8757,8.2403,7.875681400299072,8.0762,63851064.0],["2023-02-02",8.0762,8.2403,8.0671,8.1765,60633644.0],["2023-02-03",8.1765,8.176488876342773,7.8939,8.0215,43724657.0],["2023-02-06",8.0215,8.021526336669922,7.666,7.8119,49126484.0],["2023-02-07",7.8119,7.8757,7.7754,7.8575,25208249.0],["2023-02-08",7.8575,7.903,7.7298,7.739,27142830.0],["2023-02-09",7.739,7.8028,7.6934,7.7845,19794091.0],["2023-02-10",7.7845,7.78452730178833,7.5931,7.6478,33261820.0],["2023-02-13",7.6478,7.7572,7.6113,7.7116,25702502.0],["2023-02-14",7.7116,7.821,7.6934,7.8119,34319971.0],["2023-02-15",7.8119,7.8757,7.7207,7.739,27657708.0],["2023-02-16",7.739,7.7481,7.5293,7.5931,26265669.0],["2023-02-17",7.5931,7.7207,7.5749,7.6569,26658365.0],["2023-02-20",7.6569,7.8301,7.6205,7.821,37314587.0],["2023-02-21",7.821,7.9577,7.8028,7.9395,40139540.0],["2023-02-22",7.9395,8.1765,7.8666,8.0489,79148058.0],["2023-02-23",8.0489,8.0853,7.9486,7.9942,29250290.0],["2023-02-24",7.9942,8.0124,7.9121,7.9577,23002089.0],["2023-02-27",7.9577,8.0215,7.8575,7.9304,26070797.0],["2023-02-28",7.9304,7.9942,7.8939,7.9395,17874330.0],["2023-03-01",7.9395,8.0398,7.9304,7.9395,53981743.0],["2023-03-02",7.9395,7.976,7.9121,7.9304,20370832.0],["2023-03-03",7.9304,7.9942,7.903,7.9851,24322641.0],["2023-03-06",7.9851,8.2585,7.985065937042236,8.2221,60981502.0],["2023-03-07",8.2221,8.7234,8.1583,8.5502,112851220.0],["2023-03-08",8.5502,8.550219535827637,8.2038,8.3315,72323389.0],["2023-03-09",8.3315,8.377,8.1583,8.2403,40215697.0],["2023-03-10",8.2403,8.6323,8.24029541015625,8.4773,71872288.0],["2023-03-13",8.4773,8.8875,8.477295875549316,8.8419,112265570.0],["2023-03-14",8.8419,9.3433,8.841909408569336,8.9695,142790184.0],["2023-03-15",8.9695,9.1154,8.7599,8.9331,92054925.0],["2023-03-16",8.9331,9.1336,8.8966,8.9239,91938755.0],["2023-03-17",8.9239,8.9604,8.7416,8.8966,77975601.0],["2023-03-20",8.8966,9.3615,8.89660358428955,9.3068,188183465.0],["2023-03-21",9.3068,9.306794166564941,9.006,9.0971,93703948.0],["2023-03-22",9.0971,9.097139358520508,8.8237,9.0333,69532380.0],["2023-03-23",9.0333,9.2977,9.033333778381348,9.2248,79541942.0],["2023-03-24",9.2248,9.325,9.1154,9.1518,60162448.0],["2023-03-27",9.1518,9.2612,8.9148,9.2156,63487951.0],["2023-03-28",9.2156,9.2156400680542,8.8875,8.9786,52474891.0],["2023-03-29",8.9786,9.0789,8.8966,8.9331,33131012.0],["2023-03-30",8.9331,8.9695,8.7963,8.9422,38117328.0],["2023-03-31",8.9422,9.7443,8.942179679870605,9.5985,131777543.0],["2023-04-03",9.5985,9.598484992980957,9.2612,9.3068,69043895.0],["2023-04-04",9.3068,9.9813,9.306794166564941,9.9266,95941834.0],["2023-04-06",9.9266,10.5465,9.926639556884766,10.3733,139807076.0],["2023-04-07",10.3733,10.6468,10.191,10.428,87111959.0],["2023-04-10",10.428,10.5921,10.191,10.3915,71672222.0],["2023-04-11",10.3915,10.984,10.2092,10.9384,115438406.0],["2023-04-12",10.9384,11.4033,10.8108,11.1572,120203842.0],["2023-04-13",11.1572,11.3395,10.7653,11.0023,116487615.0],["2023-04-14",11.0023,11.3942,11.002253532409668,11.1754,94683027.0],["2023-04-17",11.1754,11.175446510314941,10.6194,10.9749,115951136.0],["2023-04-18",10.9749,11.0569,10.7744,10.9111,60527113.0],["2023-04-19",10.9111,11.0478,10.7106,10.747,63099645.0],["2023-04-20",10.747,10.8108,10.3915,10.6376,98747982.0],["2023-04-21",10.6376,10.7288,10.4462,10.4827,60126325.0],["2023-04-24",10.4827,10.5374,10.191,10.2548,66214203.0],["2023-04-25",10.2548,10.7288,10.254793167114258,10.6923,93090058.0],["2023-04-26",10.6923,10.7835,10.3824,10.5829,69922568.0],["2023-04-27",10.5829,11.0114,10.2639,10.8746,99569245.0],["2023-04-28",10.8746,10.9567,10.5829,10.8655,73441079.0],["2023-05-04",10.8655,11.5948,10.865523338317871,11.3213,101969086.0],["2023-05-05",11.3213,11.6403,11.0387,11.1299,66101427.0],["2023-05-08",11.1299,11.139,10.6468,11.1208,66867831.0],["2023-05-09",11.1208,11.1208,10.8017,10.8291,53542381.0],["2023-05-10",10.8291,11.2757,10.7197,10.8382,64730266.0],["2023-05-11",10.8382,11.0478,10.4827,10.6194,66422489.0],["2023-05-12",10.6194,10.619407653808594,10.0543,10.0907,104753645.0],["2023-05-15",10.0907,10.191,9.8993,10.0907,62979645.0],["2023-05-16",10.0907,10.1636,9.8811,9.9358,38752034.0],["2023-05-17",9.9358,9.935754776000977,9.6896,9.8173,51515828.0],["2023-05-18",9.8173,9.954,9.7626,9.8719,58252259.0],["2023-05-19",9.8719,9.8719482421875,9.5529,9.8264,57200737.0],["2023-05-22",9.8264,9.9266,9.7443,9.8264,39487374.0],["2023-05-23",9.8264,9.826370239257812,9.48,9.4891,64404227.0],["2023-05-24",9.4891,9.6441,9.4253,9.4709,49126480.0],["2023-05-25",9.4709,9.470870971679688,9.243,9.3524,46301528.0],["2023-05-26",9.3524,9.5985,9.1974,9.5073,47220932.0],["2023-05-29",9.5073,9.5803,9.4162,9.562,32013787.0],["2023-05-30",9.562,9.7443,9.48,9.6805,37420953.0],["2023-05-31",9.6805,10.2366,9.680523872375488,10.2366,94461214.0],["2023-06-01",10.2366,10.4006,10.0087,10.1636,79857975.0],["2023-06-02",10.1636,10.7561,10.163639068603516,10.51,79188318.0],["2023-06-05",10.51,10.51002311706543,10.0543,10.0634,44795443.0],["2023-06-06",10.0634,10.3733,10.063369750976562,10.1454,50427490.0],["2023-06-07",10.1454,10.2457,10.0634,10.1181,22447811.0],["2023-06-08",10.1181,10.118062019348145,9.7534,9.9904,43887105.0],["2023-06-09",9.9904,10.2821,9.9449,10.2092,39627188.0],["2023-06-12",10.2092,10.209216117858887,9.8993,10.0087,32188037.0],["2023-06-13",10.0087,10.00867748260498,9.8355,9.9449,25433146.0],["2023-06-14",9.9449,9.944870948791504,9.6714,9.8081,42953219.0],["2023-06-15",9.8081,9.808140754699707,9.2521,9.4526,81038353.0],["2023-06-16",9.4526,9.6258,9.452640533447266,9.562,41160700.0],["2023-06-19",9.562,9.56202507019043,9.2248,9.4344,48930220.0],["2023-06-20",9.4344,9.5073,9.2794,9.4435,41021625.0],["2023-06-21",9.4435,9.443524360656738,9.1336,9.1609,42581348.0],["2023-06-26",9.1609,9.4344,9.0151,9.2886,58870035.0],["2023-06-27",9.2886,9.6623,9.1792,9.5803,54245777.0],["2023-06-28",9.5803,9.580255508422852,9.3797,9.4344,28500635.0],["2023-06-29",9.4344,9.5529,9.3068,9.5164,33688899.0],["2023-06-30",9.5164,9.5711,9.4071,9.4162,30802113.0],["2023-07-03",9.4162,9.7717,9.416178703308105,9.6805,38056844.0],["2023-07-04",9.6805,9.7717,9.4891,9.5803,27111417.0],["2023-07-05",9.5803,9.7899,9.5164,9.7717,39888588.0],["2023-07-06",9.7717,9.771678924560547,9.562,9.7079,25995220.0],["2023-07-07",9.7079,9.707870483398438,9.3888,9.6076,26094013.0],["2023-07-10",9.6076,9.8537,9.607601165771484,9.6988,27787697.0],["2023-07-11",9.6988,9.9266,9.6441,9.8993,29413204.0],["2023-07-12",9.8993,10.1089,9.8446,10.0087,45494026.0],["2023-07-13",10.0087,10.3824,10.00867748260498,10.0907,67772827.0],["2023-07-14",10.0907,10.2787,9.9794,10.0075,41830368.0],["2023-07-17",10.0075,10.1945,9.783,10.1291,37569518.0],["2023-07-18",10.1291,10.3535,10.0636,10.1945,35205574.0],["2023-07-19",10.1945,10.5967,10.19453239440918,10.5125,59852418.0],["2023-07-20",10.5125,10.6248,10.3442,10.3909,50501598.0],["2023-07-21",10.3909,10.5032,10.2413,10.4096,32472971.0],["2023-07-24",10.4096,10.4564,10.1758,10.2506,36485743.0],["2023-07-25",10.2506,10.3348,10.0636,10.2039,51514098.0],["2023-07-26",10.2039,10.3909,10.1571,10.3255,43983587.0],["2023-07-27",10.3255,10.4564,10.1758,10.2226,34482517.0],["2023-07-28",10.2226,10.222591400146484,9.8859,9.9327,68149642.0],["2023-07-31",9.9327,10.1291,9.9139,9.9514,49517736.0],["2023-08-01",9.9514,10.2694,9.951360702514648,10.1384,48382347.0],["2023-08-02",10.1384,10.138416290283203,9.9139,9.9794,31865989.0],["2023-08-03",9.9794,9.979418754577637,9.8298,9.8765,26861199.0],["2023-08-04",9.8765,9.9981,9.8672,9.9327,29813531.0],["2023-08-07",9.9327,10.0917,9.8952,10.0729,32087731.0],["2023-08-08",10.0729,10.3629,9.9514,10.2881,46425419.0],["2023-08-09",10.2881,10.5032,10.1852,10.2226,35703873.0],["2023-08-10",10.2226,10.2319,10.0729,10.1291,19792809.0],["2023-08-11",10.1291,10.1852,9.9327,9.9607,25372373.0],["2023-08-14",9.9607,10.101,9.9046,10.0075,26803214.0],["2023-08-15",10.0075,10.0075,9.755,9.8952,26263026.0],["2023-08-16",9.8952,9.9233,9.6053,9.6988,31596178.0],["2023-08-17",9.6988,9.8204,9.4744,9.7924,24572454.0],["2023-08-18",9.7924,9.8298,9.567895889282227,9.5679,21853727.0],["2023-08-21",9.5679,9.6895,9.5305,9.5585,19891580.0],["2023-08-22",9.5585,9.8859,9.558544158935547,9.8578,33405388.0],["2023-08-23",9.8578,9.9981,9.8204,9.8672,23783357.0],["2023-08-24",9.8672,10.4096,9.867185592651367,10.3629,85763365.0],["2023-08-25",10.3629,10.362882614135742,10.1197,10.1758,41661400.0],["2023-08-28",10.1758,10.4751,9.9327,10.101,59291523.0],["2023-08-29",10.101,10.26,9.9981,10.1945,45770265.0],["2023-08-30",10.1945,10.4564,10.19453239440918,10.2881,43710444.0],["2023-08-31",10.2881,10.5593,10.288060188293457,10.4003,48654984.0],["2023-09-01",10.4003,10.4377,10.2974,10.4284,30095475.0],["2023-09-04",10.4284,10.6154,10.3722,10.5032,47869384.0],["2023-09-05",10.5032,10.5219,10.3722,10.5032,28238478.0],["2023-09-06",10.5032,10.503174781799316,10.2787,10.2881,29988184.0],["2023-09-07",10.2881,10.3629,10.1945,10.2413,28964828.0],["2023-09-08",10.2413,10.5593,10.24129581451416,10.3816,38245584.0],["2023-09-11",10.3816,10.7183,10.3348,10.6154,67253302.0],["2023-09-12",10.6154,10.6902,10.4658,10.4845,32492610.0],["2023-09-13",10.4845,10.5406,10.3909,10.4845,27700035.0],["2023-09-14",10.4845,10.9615,10.484468460083008,10.9147,92872590.0],["2023-09-15",10.9147,11.1298,10.7463,10.8586,98805123.0],["2023-09-18",10.8586,10.8773,10.6154,10.6902,55972621.0],["2023-09-19",10.6902,10.8492,10.6528,10.7463,36505492.0],["2023-09-20",10.7463,10.8399,10.6435,10.7931,36650742.0],["2023-09-21",10.7931,10.8025,10.5686,10.5967,37464504.0],["2023-09-22",10.5967,10.6435,10.419,10.5499,38169957.0],["2023-09-25",10.5499,10.7089,10.4751,10.578,30481926.0],["2023-09-26",10.578,10.6248,10.4658,10.5125,24102937.0],["2023-09-27",10.5125,10.5312,10.2506,10.3535,38837053.0],["2023-09-28",10.3535,10.353529930114746,10.0636,10.2319,35241402.0],["2023-10-09",10.2319,10.3816,9.9701,10.3348,52702615.0],["2023-10-10",10.3348,10.4938,10.2694,10.419,46375317.0],["2023-10-11",10.419,10.4845,9.9981,10.0917,57640849.0],["2023-10-12",10.0917,10.3161,10.091651916503906,10.2694,32864587.0],["2023-10-13",10.2694,10.2787,10.0823,10.2039,24664086.0],["2023-10-16",10.2039,10.5686,10.203885078430176,10.3722,53284698.0],["2023-10-17",10.3722,10.4003,10.1665,10.3816,33662684.0],["2023-10-18",10.3816,10.5686,10.306766510009766,10.3068,38306346.0],["2023-10-19",10.3068,10.4003,10.1665,10.26,35755053.0],["2023-10-20",10.26,10.5125,10.1758,10.2039,49707163.0],["2023-10-23",10.2039,10.203885078430176,9.9327,10.0449,46452733.0],["2023-10-24",10.0449,10.1665,9.9888,10.0823,27615467.0],["2023-10-25",10.0823,10.1945,9.9888,10.0542,29288970.0],["2023-10-26",10.0542,10.4284,10.0075,10.4003,48245737.0],["2023-10-27",10.4003,10.5593,10.2881,10.4284,35523684.0],["2023-10-30",10.4284,10.6248,10.1665,10.1945,57132505.0],["2023-10-31",10.1945,10.3161,10.1197,10.2413,39922087.0],["2023-11-01",10.2413,10.24129581451416,10.101,10.1478,26516160.0],["2023-11-02",10.1478,10.1852,9.9701,9.9888,24657498.0],["2023-11-03",9.9888,9.988771438598633,9.8204,9.8578,42736870.0],["2023-11-06",9.8578,9.9233,9.6521,9.7175,51610460.0],["2023-11-07",9.7175,9.717541694641113,9.4931,9.6895,53308627.0],["2023-11-08",9.6895,9.689481735229492,9.5585,9.6427,33872836.0],["2023-11-09",9.6427,9.642719268798828,9.5492,9.5772,27464171.0],["2023-11-10",9.5772,9.755,9.5305,9.7175,36161639.0],["2023-11-13",9.7175,9.736246109008789,9.4931,9.7362,38424869.0],["2023-11-14",9.7362,9.7456,9.6147,9.6334,35291084.0],["2023-11-15",9.6334,9.8672,9.633366584777832,9.7456,47141066.0],["2023-11-16",9.7456,9.745598793029785,9.6053,9.6708,22635557.0],["2023-11-17",9.6708,9.9139,9.6707763671875,9.8765,55047083.0],["2023-11-20",9.8765,9.876538276672363,9.7362,9.8017,28197980.0],["2023-11-21",9.8017,9.9046,9.7924,9.8204,24027930.0],["2023-11-22",9.8204,9.9046,9.6988,9.6988,27380173.0],["2023-11-23",9.6988,9.698834419250488,9.5866,9.6521,24826448.0],["2023-11-24",9.6521,9.6708,9.5211,9.5492,24860035.0],["2023-11-27",9.5492,9.9139,9.54919147491455,9.9046,61933363.0],["2023-11-28",9.9046,9.9794,9.755,9.8952,42176496.0],["2023-11-29",9.8952,10.2132,9.895243644714355,10.1665,58498390.0],["2023-11-30",10.1665,10.1758,10.0262,10.0729,28922645.0],["2023-12-01",10.0729,10.0917,9.9607,9.9981,31377637.0],["2023-12-04",9.9981,10.3816,9.998123168945312,10.2132,61129004.0],["2023-12-05",10.2132,10.213237762451172,9.8204,9.9046,38391997.0],["2023-12-06",9.9046,9.9327,9.6988,9.9046,34372432.0],["2023-12-07",9.9046,10.0168,9.8298,9.9794,30872316.0],["2023-12-08",9.9794,10.0262,9.8578,9.9139,68190307.0],["2023-12-11",9.9139,9.913949012756348,9.4837,9.596,63952664.0],["2023-12-12",9.596,9.595954895019531,9.4276,9.5398,39185747.0],["2023-12-13",9.5398,9.5492,9.3808,9.3995,33386700.0],["2023-12-14",9.3995,9.6614,9.39954662322998,9.4183,40122020.0],["2023-12-15",9.4183,9.5492,9.2499,9.2686,49187813.0],["2023-12-18",9.2686,9.268607139587402,9.0628,9.0909,44038109.0],["2023-12-19",9.0909,9.1096,8.988,9.0816,28186476.0],["2023-12-20",9.0816,9.2967,9.0722,9.1751,36332725.0],["2023-12-21",9.1751,9.175079345703125,8.9506,9.119,35830262.0],["2023-12-22",9.119,9.2312,9.0722,9.1096,33384383.0],["2023-12-25",9.1096,9.2218,9.0722,9.2125,22652360.0],["2023-12-26",9.2125,9.3715,9.1844,9.306,37527770.0],["2023-12-27",9.306,9.3808,9.2312,9.3528,25404782.0],["2023-12-28",9.3528,9.465,9.3434,9.3808,48411956.0],["2023-12-29",9.3808,9.380840301513672,9.2312,9.3154,37719169.0],["2024-01-02",9.3154,9.5211,9.2686,9.4744,44615899.0],["2024-01-03",9.4744,9.4931,9.3808,9.4463,19561946.0],["2024-01-04",9.4463,9.446310043334961,9.3247,9.4183,19730439.0],["2024-01-05",9.4183,9.5398,9.2499,9.278,35115139.0],["2024-01-08",9.278,9.306,9.0816,9.1003,25439891.0],["2024-01-09",9.1003,9.1003,8.9413,8.988,35437437.0],["2024-01-10",8.988,8.988022804260254,8.8664,8.8945,32372654.0],["2024-01-11",8.8945,8.894495964050293,8.7636,8.801,37818079.0],["2024-01-12",8.801,8.9132,8.7729,8.8197,41089013.0],["2024-01-15",8.8197,8.9226,8.7168,8.8758,34957984.0],["2024-01-16",8.8758,8.8757905960083,8.6046,8.7168,38582233.0],["2024-01-17",8.7168,8.716793060302734,8.3613862991333,8.3614,53759629.0],["2024-01-18",8.3614,8.3894,8.0621,8.3427,59791546.0],["2024-01-19",8.3427,8.4923,8.2866,8.4549,35640678.0],["2024-01-22",8.4549,8.5017,8.0527,8.1182,42360319.0],["2024-01-23",8.1182,8.2398,7.9686,8.1837,42520553.0],["2024-01-24",8.1837,8.3801,8.1182,8.3707,40978697.0],["2024-01-25",8.3707,8.72614574432373,8.324,8.7261,48447107.0],["2024-01-26",8.7261,8.8384,8.67,8.7916,36477568.0],["2024-01-29",8.7916,9.0067,8.79161548614502,8.9319,49911863.0],["2024-01-30",8.9319,9.1003,8.8384,8.9038,53970393.0],["2024-01-31",8.9038,8.96,8.7449,8.8103,39266714.0],["2024-02-01",8.8103,8.96,8.6513,8.8384,38068120.0],["2024-02-02",8.8384,9.0348,8.5859,8.8197,49570373.0],["2024-02-05",8.8197,8.9132,8.5578,8.7823,56043243.0],["2024-02-06",8.7823,9.0816,8.6139,8.96,54215730.0],["2024-02-07",8.96,9.165726661682129,8.8571,9.1657,62432626.0],["2024-02-08",9.1657,9.1938,8.9693,9.1377,59884124.0],["2024-02-19",9.1377,9.3995,8.96,9.3528,64359903.0],["2024-02-20",9.3528,9.4463,9.2405,9.4089,36435980.0],["2024-02-21",9.4089,9.755,9.3434,9.5866,58321562.0],["2024-02-22",9.5866,9.8204,9.5211,9.7924,47982577.0],["2024-02-23",9.7924,10.0262,9.783,9.8391,47700795.0],["2024-02-26",9.8391,9.942,9.6895,9.6988,33495077.0],["2024-02-27",9.6988,9.8578,9.6521,9.8017,28365832.0],["2024-02-28",9.8017,9.8391,9.6801,9.6801,37228552.0],["2024-02-29",9.6801,9.7643,9.5866,9.7456,36733152.0],["2024-03-01",9.7456,10.2132,9.7082,10.1758,58861103.0],["2024-03-04",10.1758,10.5219,10.175827026367188,10.3255,61363761.0],["2024-03-05",10.3255,10.737,10.325470924377441,10.5593,64962305.0],["2024-03-06",10.5593,10.8305,10.5219,10.737,52830794.0],["2024-03-07",10.737,11.2982,10.736993789672852,11.0456,74534992.0],["2024-03-08",11.0456,11.1018,10.8118,10.9802,56961159.0],["2024-03-11",10.9802,11.2607,10.9334,11.0363,49704713.0],["2024-03-12",11.0363,11.055,10.6061,10.6996,75211976.0],["2024-03-13",10.6996,10.7838,10.5125,10.6902,41157324.0],["2024-03-14",10.6902,11.0737,10.690230369567871,10.9147,62643062.0],["2024-03-15",10.9147,11.2795,10.8212,11.2046,68932946.0],["2024-03-18",11.2046,11.3449,11.0737,11.214,48007675.0],["2024-03-19",11.214,11.3543,11.083,11.1018,35551758.0],["2024-03-20",11.1018,11.3169,11.0363,11.2046,37762932.0],["2024-03-21",11.2046,11.7658,11.204632759094238,11.5226,59905787.0],["2024-03-22",11.5226,11.522627830505371,11.083,11.2233,54754968.0],["2024-03-25",11.2233,11.401,11.2046,11.214,47280202.0],["2024-03-26",11.214,11.242,11.0456,11.214,39066674.0],["2024-03-27",11.214,11.4291,11.213985443115234,11.2888,39804157.0],["2024-03-28",11.2888,11.6816,11.2327,11.56,50063095.0],["2024-03-29",11.56,12.4766,11.560038566589355,12.355,75274237.0],["2024-04-01",12.355,12.8788,12.2334,12.5327,94904325.0],["2024-04-02",12.5327,12.5608,12.2241,12.3924,67564161.0],["2024-04-03",12.3924,12.7385,12.3831,12.5888,84199435.0],["2024-04-08",12.5888,13.3184,12.588844299316406,12.9162,127922839.0],["2024-04-09",12.9162,12.916192054748535,12.4579,12.5608,74939796.0],["2024-04-10",12.5608,12.7946,12.4766,12.6824,70255151.0],["2024-04-11",12.6824,12.8601,12.2802,12.5421,75991382.0],["2024-04-12",12.5421,13.2061,12.542081832885742,13.0939,94901492.0],["2024-04-15",13.0939,13.093894958496094,12.3457,12.645,101562384.0],["2024-04-16",12.645,12.8227,12.1867,12.196,76493471.0],["2024-04-17",12.196,12.514,12.196027755737305,12.4392,64855837.0],["2024-04-18",12.4392,12.5608,12.0931,12.4953,69794128.0],["2024-04-19",12.4953,12.963,12.4392,12.5701,81543072.0],["2024-04-22",12.5701,12.5982,12.0557,12.0931,70816749.0],["2024-04-23",12.0931,12.093147277832031,11.4852,11.6068,84323132.0],["2024-04-24",11.6068,12.037,11.606802940368652,12.009,49755874.0],["2024-04-25",12.009,12.1399,11.7377,12.0464,37923121.0],["2024-04-26",12.0464,12.5514,12.04638385772705,12.486,58710709.0],["2024-04-29",12.486,12.5795,12.168,12.4766,70789615.0],["2024-04-30",12.4766,12.6263,12.2241,12.2709,51148261.0],["2024-05-06",12.2709,12.327,11.9248,12.327,62506707.0],["2024-05-07",12.327,12.6637,12.326967239379883,12.4953,50860497.0],["2024-05-08",12.4953,12.7104,12.2521,12.5701,42305031.0],["2024-05-09",12.5701,12.8133,12.4392,12.7665,46218665.0],["2024-05-10",12.7665,13.4306,12.766546249389648,13.4025,96046697.0],["2024-05-13",13.4025,13.5709,13.0284,13.3464,72489793.0],["2024-05-14",13.3464,13.5709,13.2622,13.4399,45267668.0],["2024-05-15",13.4399,14.4781,13.439948081970215,13.9544,99601230.0],["2024-05-16",13.9544,14.3565,13.7673,13.8702,85565785.0],["2024-05-17",13.8702,13.870176315307617,13.4306,13.7954,56366577.0],["2024-05-20",13.7954,14.7493,13.795353889465332,14.5716,101263029.0],["2024-05-21",14.5716,14.571633338928223,13.9356,14.0198,74161715.0],["2024-05-22",14.0198,14.1788,13.7954,13.9263,50231097.0],["2024-05-23",13.9263,13.92629337310791,13.1874,13.5802,55296025.0],["2024-05-24",13.5802,13.7766,13.2997,13.6551,49159044.0],["2024-05-27",13.6551,13.8982,13.5802,13.6925,43214915.0],["2024-05-28",13.6925,14.1133,13.6551,13.6831,59092961.0],["2024-05-29",13.6831,14.0479,13.5896,13.8889,63782480.0],["2024-05-30",13.8889,13.88888168334961,13.3184,13.3838,58876521.0],["2024-05-31",13.3838,13.6457,13.3464,13.4867,41259723.0],["2024-06-03",13.4867,13.5428,13.1594,13.3277,35936367.0],["2024-06-04",13.3277,13.5709,13.2622,13.4306,36253981.0],["2024-06-05",13.4306,13.430595397949219,13.1313,13.281,31041366.0],["2024-06-06",13.281,13.7392,13.280950546264648,13.5335,56022222.0],["2024-06-07",13.5335,13.8328,13.3651,13.7579,65409789.0],["2024-06-11",13.7579,13.757943153381348,13.0471,13.2248,68601296.0],["2024-06-12",13.2248,13.7299,13.2061,13.6177,46147820.0],["2024-06-13",13.6177,13.617650985717773,13.1874,13.4212,42326608.0],["2024-06-14",13.4212,13.4867,13.2155,13.4119,26283530.0],["2024-06-17",13.4119,13.5802,13.2248,13.3651,31590504.0],["2024-06-18",13.3651,13.7018,13.2622,13.5335,32740660.0],["2024-06-19",13.5335,14.1788,13.533475875854492,13.945,67134071.0],["2024-06-20",13.945,14.2723,13.8047,14.0292,46499132.0],["2024-06-21",14.0292,14.3378,13.9169,14.0479,49047888.0],["2024-06-24",14.0479,14.047879219055176,13.6083,13.8234,36874320.0],["2024-06-25",13.8234,13.82341194152832,13.468,13.5709,32109773.0],["2024-06-26",13.5709,13.5896,13.309,13.5241,33752183.0],["2024-06-27",13.5241,13.524123191833496,13.1874,13.3464,30347063.0],["2024-06-28",13.3464,13.9356,13.346420288085938,13.8421,40698831.0],["2024-07-01",13.8421,14.0946,13.7112,13.9263,38198722.0],["2024-07-02",13.9263,14.0572,13.7392,13.9263,30226695.0],["2024-07-03",13.9263,13.9263,13.7299,13.8047,24293844.0],["2024-07-04",13.8047,14.1975,13.804706573486328,14.0572,57974149.0],["2024-07-08",14.0572,15.7968,14.057230949401855,15.535,88390254.0],["2024-07-09",15.535,15.8997,15.3479,15.8062,69850161.0],["2024-07-10",15.8062,16.1429,15.6191,15.7688,62999728.0],["2024-07-11",15.7688,16.3674,15.7314,16.2645,58952840.0],["2024-07-12",16.2645,16.6947,15.7127,16.012,83043784.0],["2024-07-15",16.012,16.2645,15.7127,16.0681,52582270.0],["2024-07-16",16.0681,16.8257,16.068078994750977,16.7134,70009450.0],["2024-07-17",16.7134,17.4429,16.713422775268555,16.994,95094188.0],["2024-07-18",16.994,17.2733,16.4507,16.929,87317044.0],["2024-07-19",16.929,16.92896842956543,15.8673,16.489,82596995.0],["2024-07-22",16.489,16.48900604248047,15.6856,16.116,74134017.0],["2024-07-23",16.116,16.1925,15.3987,15.4561,55899608.0],["2024-07-24",15.4561,15.6091,15.1978,15.4561,46802204.0],["2024-07-25",15.4561,15.45605182647705,14.2127,14.4709,101181078.0],["2024-07-26",14.4709,14.7961,14.2988,14.7483,55701806.0],["2024-07-29",14.7483,15.4178,14.74828815460205,15.1213,57485270.0],["2024-07-30",15.1213,15.121298789978027,14.7579,15.0448,38589090.0],["2024-07-31",15.0448,15.5134,14.997,15.3604,57588054.0],["2024-08-01",15.3604,15.8482,15.360407829284668,15.5517,54853863.0],["2024-08-02",15.5517,15.6378,15.1404,15.523,54475730.0],["2024-08-05",15.523,15.523002624511719,14.7483,14.8344,60888798.0],["2024-08-06",14.8344,14.9204,14.3657,14.5761,52110064.0],["2024-08-07",14.5761,14.8057,14.3944,14.6813,38552152.0],["2024-08-08",14.6813,14.681337356567383,14.2509,14.4518,36330417.0],["2024-08-09",14.4518,14.7674,14.3561,14.3657,32620775.0],["2024-08-12",14.3657,14.5283,14.2988,14.4614,25472243.0],["2024-08-13",14.4614,14.7961,14.461355209350586,14.6335,40966213.0],["2024-08-14",14.6335,14.7579,14.4518,14.49,19189999.0],["2024-08-15",14.49,14.5761,14.2796,14.4709,24521576.0],["2024-08-16",14.4709,14.5953,13.9162,14.1457,50637733.0],["2024-08-19",14.1457,14.9874,14.145730972290039,14.7865,66593268.0],["2024-08-20",14.7865,14.8057,14.337,14.4614,36376118.0],["2024-08-21",14.4614,14.9683,14.3657,14.7483,43681554.0],["2024-08-22",14.7483,14.9013,14.5474,14.6335,33578860.0],["2024-08-23",14.6335,14.6622,14.2701,14.6431,22486268.0],["2024-08-26",14.6431,14.7961,14.117,14.4135,41327992.0],["2024-08-27",14.4135,14.413533210754395,13.8588,14.031,35636051.0],["2024-08-28",14.031,14.1744,13.6962,13.7536,34870653.0],["2024-08-29",13.7536,13.8588,13.4954,13.7249,35700714.0],["2024-08-30",13.7249,13.724898338317871,12.7685,12.8832,144556249.0],["2024-09-02",12.8832,12.883231163024902,12.2902,12.4624,88586898.0],["2024-09-03",12.4624,12.462398529052734,12.1563,12.2424,55018322.0],["2024-09-04",12.2424,12.242417335510254,11.8694,11.9459,65491450.0],["2024-09-05",11.9459,12.1085,11.8025,12.0033,60861108.0],["2024-09-06",12.0033,12.2137,12.0033,12.032,46717280.0],["2024-09-09",12.032,12.032001495361328,11.6494,11.7355,53662835.0],["2024-09-10",11.7355,11.8216,11.5825,11.7451,40264286.0],["2024-09-11",11.7451,11.8694,11.6494,11.8025,44963572.0],["2024-09-12",11.8025,11.8025,11.6303,11.6877,34304631.0],["2024-09-13",11.6877,12.2998,11.68768310546875,12.032,107138210.0],["2024-09-18",12.032,12.2998,11.812,11.9842,50819430.0],["2024-09-19",11.9842,12.1276,11.5251,12.0894,68066944.0],["2024-09-20",12.0894,12.5198,12.0224,12.4624,84059778.0],["2024-09-23",12.4624,12.9311,12.462398529052734,12.7302,69329742.0],["2024-09-24",12.7302,12.998,12.5389,12.8641,81750539.0],["2024-09-25",12.8641,13.8205,12.864102363586426,13.3519,114967931.0],["2024-09-26",13.3519,13.610124588012695,13.2275,13.6101,67969707.0],["2024-09-27",13.6101,13.9353,13.3232,13.7153,73394644.0],["2024-09-30",13.7153,14.9204,13.3997,14.5379,186722820.0],["2024-10-08",14.5379,15.7334,13.8779,14.3657,199466585.0],["2024-10-09",14.3657,14.36571216583252,13.0076,13.0171,138453264.0],["2024-10-10",13.0171,13.6293,12.9597,13.2562,83311617.0],["2024-10-11",13.2562,13.8588,13.256242752075195,13.524,94986540.0],["2024-10-14",13.524,13.9544,13.3997,13.8205,82078359.0],["2024-10-15",13.8205,13.820541381835938,13.2467,13.3136,77011853.0],["2024-10-16",13.3136,13.7632,13.2658,13.744,84167382.0],["2024-10-17",13.744,13.8492,13.4571,13.5336,65336548.0],["2024-10-18",13.5336,14.2127,13.533609390258789,14.0405,116902182.0],["2024-10-21",14.0405,14.5953,14.040523529052734,14.4709,100343018.0],["2024-10-22",14.4709,14.4996,14.1266,14.337,61713234.0],["2024-10-23",14.337,14.5857,14.2031,14.2988,65038731.0],["2024-10-24",14.2988,14.298761367797852,13.7058,13.8875,52194896.0],["2024-10-25",13.8875,13.887493133544922,13.6388,13.7153,43477683.0],["2024-10-28",13.7153,13.7727,13.5623,13.7058,38523035.0],["2024-10-29",13.7058,14.0788,13.705769538879395,13.8971,62603180.0],["2024-10-30",13.8971,14.4614,13.8875,14.1457,97745654.0],["2024-10-31",14.1457,14.145730972290039,13.6006,13.6388,74526375.0],["2024-11-01",13.6388,13.811,13.1606,13.5719,67102033.0],["2024-11-04",13.5719,13.6484,13.3423,13.6197,42220070.0],["2024-11-05",13.6197,13.6771,13.4475,13.6771,63703510.0],["2024-11-06",13.6771,13.8397,13.2754,13.3901,101578781.0],["2024-11-07",13.3901,13.390144348144531,12.5389,12.9789,107564655.0],["2024-11-08",12.9789,13.3041,12.5867,12.625,115375406.0],["2024-11-11",12.625,12.624992370605469,12.2233,12.3668,122405753.0],["2024-11-12",12.3668,12.3859,12.0416,12.1372,106780432.0],["2024-11-13",12.1372,12.3668,12.0894,12.2424,68781710.0],["2024-11-14",12.2424,12.252,11.9842,12.0129,64802880.0],["2024-11-15",12.0129,12.405,12.012871742248535,12.0224,84191696.0],["2024-11-18",12.0224,12.3094,11.9364,12.0129,67330038.0],["2024-11-19",12.0129,12.4337,12.012871742248535,12.3285,102413407.0],["2024-11-20",12.3285,12.4815,12.252,12.4146,79905334.0],["2024-11-21",12.4146,12.6346,12.3381,12.6346,78165947.0],["2024-11-22",12.6346,12.7206,12.4146,12.4433,84366434.0],["2024-11-25",12.4433,12.7589,11.9651,12.1181,83208789.0],["2024-11-26",12.1181,12.118081092834473,11.7642,11.9077,52305076.0],["2024-11-27",11.9077,11.945921897888184,11.7355,11.9459,36874315.0],["2024-11-28",11.9459,11.945921897888184,11.7833,11.8025,40263312.0],["2024-11-29",11.8025,12.0607,11.80245590209961,11.9842,47369775.0],["2024-12-02",11.9842,12.0129,11.812,11.9937,40889071.0],["2024-12-03",11.9937,12.1085,11.9555,12.0703,37751702.0],["2024-12-04",12.0703,12.1755,11.9459,12.099,48436951.0],["2024-12-05",12.099,12.09895133972168,11.9077,11.9746,35339553.0],["2024-12-06",11.9746,12.0416,11.8885,11.9746,48947038.0],["2024-12-09",11.9746,12.5007,11.974615097045898,12.2424,83641942.0],["2024-12-10",12.2424,12.5389,12.1276,12.185,74613987.0],["2024-12-11",12.185,12.4337,12.185030937194824,12.3381,52701207.0],["2024-12-12",12.3381,12.5485,12.338061332702637,12.4911,59357183.0],["2024-12-13",12.4911,12.49109172821045,12.1468,12.1563,51072535.0],["2024-12-16",12.1563,12.15633773803711,11.8981,11.9172,43611512.0],["2024-12-17",11.9172,12.0033,11.8311,11.8503,27867142.0],["2024-12-18",11.8503,11.9268,11.8311,11.8407,26463928.0],["2024-12-19",11.8407,11.840712547302246,11.4199,11.5729,56389297.0],["2024-12-20",11.5729,11.57291030883789,11.3816,11.439,58419384.0],["2024-12-23",11.439,11.5729,11.439008712768555,11.4773,49083905.0],["2024-12-24",11.4773,11.5538,11.3816,11.5251,40478226.0],["2024-12-25",11.5251,11.5251,11.3434,11.4677,31691682.0],["2024-12-26",11.4677,11.6877,11.46770191192627,11.659,38263500.0],["2024-12-27",11.659,11.7164,11.592,11.6016,30081257.0],["2024-12-30",11.6016,11.6972,11.5251,11.5729,31334258.0],["2024-12-31",11.5729,11.7068,11.4964,11.506,41768575.0],["2025-01-02",11.506,11.9842,11.505959510803223,11.7642,92725909.0],["2025-01-03",11.7642,12.1276,11.7451,11.7929,89245334.0],["2025-01-06",11.7929,11.812,11.4773,11.6494,53058743.0],["2025-01-07",11.6494,11.9746,11.4964,11.9364,53738160.0],["2025-01-08",11.9364,12.0894,11.7546,11.8503,45211695.0],["2025-01-09",11.8503,11.9842,11.7642,11.9077,33354910.0],["2025-01-10",11.9077,12.0416,11.7451,11.8407,39227848.0],["2025-01-13",11.8407,12.3859,11.7164,12.2807,99315385.0],["2025-01-14",12.2807,12.37631893157959,12.1276,12.3763,58895367.0],["2025-01-15",12.3763,12.4911,11.9268,12.2137,64573507.0],["2025-01-16",12.2137,12.778,12.213725090026855,12.558,86557757.0],["2025-01-17",12.558,12.6919,12.5485,12.6154,39241546.0],["2025-01-20",12.6154,12.61542797088623,12.2424,12.405,46479903.0],["2025-01-21",12.405,12.4241,12.2233,12.405,35724288.0],["2025-01-22",12.405,12.7589,12.405012130737305,12.6346,65119259.0],["2025-01-23",12.6346,12.7493,12.3859,12.4241,48459525.0],["2025-01-24",12.4241,12.5772,12.2711,12.5102,44762127.0],["2025-01-27",12.5102,12.6919,12.4911,12.558,38874027.0],["2025-02-05",12.558,13.218,12.558042526245117,13.1989,101496726.0],["2025-02-06",13.1989,13.2562,12.9884,13.1223,60429829.0],["2025-02-07",13.1223,13.2084,13.0076,13.0936,53606877.0],["2025-02-10",13.0936,13.3997,13.093647956848145,13.3519,75525710.0],["2025-02-11",13.3519,13.7249,13.351886749267578,13.4093,84890457.0],["2025-02-12",13.4093,13.409273147583008,12.9311,13.0267,66479940.0],["2025-02-13",13.0267,13.1702,12.9502,13.0267,51084255.0],["2025-02-14",13.0267,13.218,12.8641,12.9597,53100180.0],["2025-02-17",12.9597,12.959746360778809,12.1468,12.3859,81638485.0],["2025-02-18",12.3859,12.4241,12.2042,12.2998,48941561.0],["2025-02-19",12.2998,12.5293,12.2329,12.3285,50992898.0],["2025-02-20",12.3285,12.5102,12.3189,12.4528,53699050.0],["2025-02-21",12.4528,12.4624,12.0607,12.0798,80066908.0],["2025-02-24",12.0798,12.2042,11.8885,12.1276,53786737.0],["2025-02-25",12.1276,12.2807,11.9459,11.9555,54913694.0],["2025-02-26",11.9555,12.0416,11.8598,11.879,43509000.0],["2025-02-27",11.879,11.9268,11.6972,11.7738,46090776.0],["2025-02-28",11.7738,11.773762702941895,11.5633,11.5825,51109844.0],["2025-03-03",11.5825,11.7451,11.5155,11.5729,49518958.0],["2025-03-04",11.5729,11.9651,11.57291030883789,11.879,78412261.0],["2025-03-05",11.879,12.0798,11.8598,12.0703,52718207.0],["2025-03-06",12.0703,12.099,11.9364,12.0033,48640626.0],["2025-03-07",12.0033,12.1659,11.9077,12.032,52636244.0],["2025-03-10",12.032,12.1372,11.9077,12.1085,40325635.0],["2025-03-11",12.1085,12.108515739440918,11.8694,12.0798,41201053.0],["2025-03-12",12.0798,12.2329,12.0607,12.185,47742765.0],["2025-03-13",12.185,12.4337,12.185030937194824,12.2807,59848197.0],["2025-03-14",12.2807,12.7876,12.280674934387207,12.6154,93483347.0],["2025-03-17",12.6154,12.9024,12.5676,12.7493,78931136.0],["2025-03-18",12.7493,13.524,12.749330520629883,13.3136,131500402.0],["2025-03-19",13.3136,13.524,13.1989,13.3041,93090210.0],["2025-03-20",13.3041,13.5623,13.151,13.1702,79544968.0],["2025-03-21",13.1702,13.2275,12.625,12.6919,83466560.0],["2025-03-24",12.6919,12.8163,12.4433,12.6919,77441684.0],["2025-03-25",12.6919,13.0171,12.5772,12.9119,56971166.0],["2025-03-26",12.9119,13.218,12.778,12.9024,59243658.0],["2025-03-27",12.9024,13.0076,12.7398,12.9311,35688176.0],["2025-03-28",12.9311,13.3519,12.93105411529541,13.2371,86903469.0],["2025-03-31",13.2371,13.5049,13.2275,13.4571,116569173.0],["2025-04-01",13.4571,13.7058,13.2084,13.2658,102513765.0],["2025-04-02",13.2658,13.3901,12.9406,13.0076,69499170.0],["2025-04-03",13.0076,13.3328,12.9215,12.9406,80602129.0],["2025-04-07",12.9406,12.940617561340332,11.659,11.9555,132103492.0],["2025-04-08",11.9555,12.1659,11.812,12.1563,95104108.0],["2025-04-09",12.1563,12.61542797088623,11.7259,12.6154,94291944.0],["2025-04-10",12.6154,13.4667,12.6059,13.3423,121051826.0],["2025-04-11",13.3423,14.0214,13.34232234954834,13.6484,156172493.0],["2025-04-14",13.6484,14.1075,13.4954,14.0788,135038323.0],["2025-04-15",14.0788,14.078780174255371,13.7345,13.9353,75312901.0],["2025-04-16",13.9353,14.3179,13.93531322479248,14.1649,110353764.0],["2025-04-17",14.1649,14.6335,13.8301,13.9353,142365043.0],["2025-04-18",13.9353,13.93531322479248,13.5527,13.8014,70722675.0],["2025-04-21",13.8014,14.8248,13.801413536071777,14.7579,137450450.0],["2025-04-22",14.7579,15.0161,14.5379,14.6048,134776688.0],["2025-04-23",14.6048,14.604822158813477,13.6293,13.6771,140212500.0],["2025-04-24",13.6771,13.9353,13.5336,13.5814,66278954.0],["2025-04-25",13.5814,13.7153,13.2562,13.3806,68644040.0],["2025-04-28",13.3806,13.380579948425293,13.1606,13.3136,46884753.0],["2025-04-29",13.3136,13.4475,13.1893,13.3615,49714189.0],["2025-04-30",13.3615,13.361451148986816,13.0076,13.0363,70857586.0],["2025-05-06",13.0363,13.6579,13.036261558532715,13.4571,86909401.0],["2025-05-07",13.4571,13.6006,13.2945,13.5719,69965359.0],["2025-05-08",13.5719,13.6006,13.2084,13.2467,68290115.0],["2025-05-09",13.2467,13.3232,13.0171,13.1893,46171470.0],["2025-05-12",13.1893,13.189291954040527,12.7015,13.0076,61744921.0],["2025-05-13",13.0076,13.1415,12.8067,13.0936,60722662.0],["2025-05-14",13.0936,13.093647956848145,12.8258,12.8641,44948621.0],["2025-05-15",12.8641,12.864102363586426,12.558,12.6824,60775429.0],["2025-05-16",12.6824,12.9119,12.625,12.6919,36693638.0],["2025-05-19",12.6919,12.8737,12.6728,12.8163,41553065.0],["2025-05-20",12.8163,13.0841,12.7876,12.9597,54305879.0],["2025-05-21",12.9597,13.390144348144531,12.959746360778809,13.3901,75044569.0],["2025-05-22",13.3901,13.4667,13.217984199523926,13.218,50502778.0],["2025-05-23",13.218,13.4188,13.1319,13.2945,52400353.0],["2025-05-26",13.2945,13.9544,13.294499397277832,13.7918,106507865.0],["2025-05-27",13.7918,13.9831,13.4475,13.4571,54414894.0],["2025-05-28",13.4571,13.5719,13.3901,13.5432,32907800.0],["2025-05-29",13.5432,13.543174743652344,13.0936,13.2754,41518327.0],["2025-05-30",13.2754,13.4667,13.2371,13.3423,32593417.0],["2025-06-03",13.3423,13.7632,13.34232234954834,13.6197,65875883.0],["2025-06-04",13.6197,13.744,13.5049,13.5623,46504702.0],["2025-06-05",13.5623,13.6771,13.4571,13.4667,30322236.0],["2025-06-06",13.4667,13.6771,13.4475,13.5814,39320857.0],["2025-06-09",13.5814,13.58143138885498,13.1893,13.5527,49943264.0],["2025-06-10",13.5527,13.6293,13.4284,13.6197,35769456.0],["2025-06-11",13.6197,13.7345,13.5336,13.6771,35217884.0],["2025-06-12",13.6771,14.0405,13.677075386047363,14.031,59284290.0],["2025-06-13",14.031,14.4422,14.03095817565918,14.3275,99554465.0],["2025-06-16",14.3275,14.3753,14.0405,14.117,55404820.0],["2025-06-17",14.117,14.2127,13.9258,13.9544,44109070.0],["2025-06-18",13.9544,14.0501,13.811,13.9831,32461263.0],["2025-06-19",13.9831,13.983136177062988,13.7249,13.7918,35094515.0],["2025-06-20",13.7918,13.791849136352539,13.591,13.6866,29689299.0],["2025-06-23",13.6866,13.7918,13.6293,13.6771,31419075.0],["2025-06-24",13.6771,13.6771,13.438,13.4954,49583484.0],["2025-06-25",13.4954,13.7249,13.495351791381836,13.7153,34654637.0],["2025-06-26",13.7153,13.964,13.591,13.8971,48512486.0],["2025-06-27",13.8971,14.0979,13.8301,13.8397,47371409.0],["2025-06-30",13.8397,14.0118,13.6962,13.9927,37680950.0],["2025-07-01",13.9927,14.2509,13.9927,14.2318,38245708.0],["2025-07-02",14.2318,14.3466,14.1649,14.2127,40630248.0],["2025-07-03",14.2127,14.2991,14.0634,14.1714,35536581.0],["2025-07-04",14.1714,14.17143440246582,13.8375,14.0732,41642630.0],["2025-07-07",14.0732,14.073225975036621,13.8866,13.9652,22911588.0],["2025-07-08",13.9652,14.2009,13.9063,13.9357,33978592.0],["2025-07-09",13.9357,13.935733795166016,13.5036,13.5331,68135831.0],["2025-07-10",13.5331,13.6706,13.484,13.5331,38045855.0],["2025-07-11",13.5331,13.7099,13.5330810546875,13.6215,47016895.0],["2025-07-14",13.6215,14.9866,13.621468544006348,14.9473,233695661.0],["2025-07-15",14.9473,14.947278022766113,14.5544,14.9276,109426622.0],["2025-07-16",14.9276,14.92763614654541,14.6527,14.7901,44116045.0],["2025-07-17",14.7901,15.0258,14.633,14.7214,59423327.0],["2025-07-18",14.7214,14.908,14.6232,14.8785,48462106.0],["2025-07-21",14.8785,15.1241,14.7803,15.0258,57523504.0],["2025-07-22",15.0258,15.7526,15.02584457397461,15.4972,90807610.0],["2025-07-23",15.4972,15.8115,15.497243881225586,15.6053,67055864.0],["2025-07-24",15.6053,15.605273246765137,14.3482,14.9178,337064040.0],["2025-07-25",14.9178,14.917815208435059,14.5839,14.6527,155235475.0],["2025-07-28",14.6527,14.6527,14.4661,14.5446,78107051.0],["2025-07-29",14.5446,14.544625282287598,14.2991,14.417,64395366.0],["2025-07-30",14.417,14.5839,14.358,14.4661,65136806.0],["2025-07-31",14.4661,14.466057777404785,13.9947,14.0634,84037470.0],["2025-08-01",14.0634,14.2402,14.0536,14.1911,46726688.0],["2025-08-04",14.1911,14.6428,14.191075325012207,14.6134,119736262.0],["2025-08-05",14.6134,14.7607,14.4955,14.5152,73387630.0],["2025-08-06",14.5152,14.6527,14.515162467956543,14.5643,53044071.0],["2025-08-07",14.5643,14.7214,14.4857,14.7018,62627036.0],["2025-08-08",14.7018,14.8687,14.6919,14.7607,75430522.0],["2025-08-11",14.7607,14.760682106018066,14.3384,14.358,94333324.0],["2025-08-12",14.358,14.417,14.2893,14.3089,47295654.0],["2025-08-13",14.3089,14.49552059173584,14.3089,14.4955,80252729.0],["2025-08-14",14.4955,14.6134,14.3286,14.3973,83823403.0],["2025-08-15",14.3973,14.4268,14.2009,14.358,68072871.0],["2025-08-18",14.358,14.3777,14.1813,14.2402,92994373.0],["2025-08-19",14.2402,14.240180015563965,14.0732,14.1027,71631396.0],["2025-08-20",14.1027,14.17143440246582,13.9456,14.1714,64413027.0],["2025-08-21",14.1714,14.3875,14.17143440246582,14.2598,75690358.0],["2025-08-22",14.2598,14.3089,14.1616,14.2402,48145219.0],["2025-08-25",14.2402,14.878532409667969,14.240180015563965,14.8785,169852774.0],["2025-08-26",14.8785,15.0455,14.7705,14.9964,80620839.0],["2025-08-27",14.9964,15.1928,14.8098,14.8196,101890437.0],["2025-08-28",14.8196,15.1732,14.7214,14.9964,79370963.0],["2025-08-29",14.9964,15.7428,14.996382713317871,15.6838,181801633.0],["2025-09-01",15.6838,17.2552,15.683839797973633,17.2552,229024360.0],["2025-09-02",17.2552,17.7953,17.2453,17.4418,228715612.0],["2025-09-03",17.4418,18.414,17.44176483154297,17.8444,194757604.0],["2025-09-04",17.8444,18.1194,17.0096,17.2748,164260534.0],["2025-09-05",17.2748,18.1194,17.2061,17.8248,135386019.0],["2025-09-08",17.8248,18.1587,17.6087,17.8444,127910026.0],["2025-09-09",17.8444,19.2292,17.844417572021484,18.7578,238677689.0],["2025-09-10",18.7578,18.8658,18.0212,18.7479,147412849.0],["2025-09-11",18.7479,19.072,18.3747,18.6497,106952430.0],["2025-09-12",18.6497,19.3274,18.4828,18.9542,146836353.0],["2025-09-15",18.9542,19.0131,18.6399,18.7185,82238839.0],["2025-09-16",18.7185,19.3765,18.306,18.9051,124106500.0],["2025-09-17",18.9051,18.905065536499023,18.2078,18.3453,104983061.0],["2025-09-18",18.3453,18.345279693603516,17.5694,17.7266,111508835.0],["2025-09-19",17.7266,18.0899,17.7265682220459,17.9328,60938694.0],["2025-09-22",17.9328,19.6318,17.93280601501465,19.622,172823245.0],["2025-09-23",19.622,20.4469,19.514,20.005,153224034.0],["2025-09-24",20.005,20.2014,19.5925,20.1425,99005854.0],["2025-09-25",20.1425,20.5059,19.9264,20.0737,106047204.0],["2025-09-26",20.0737,20.3291,19.9362,20.1818,66401094.0],["2025-09-29",20.1818,20.8201,20.0443,20.7416,116949389.0],["2025-09-30",20.7416,21.7531,20.741558074951172,21.537,119688382.0],["2025-10-09",21.537,23.687803268432617,21.537044525146484,23.6878,142111798.0],["2025-10-10",23.6878,23.687803268432617,22.7843,23.1771,119150852.0],["2025-10-13",23.1771,25.4163,22.8923,25.0431,170327097.0],["2025-10-14",25.0431,26.3198,23.6289,24.3163,193621159.0],["2025-10-15",24.3163,25.0431,23.8351,24.7485,129466637.0],["2025-10-16",24.7485,25.2984,23.786,23.9824,123979313.0],["2025-10-17",23.9824,25.0431,23.9824275970459,24.5128,125466064.0],["2025-10-20",24.5128,24.51275062561035,22.9905,23.2066,133899507.0],["2025-10-21",23.2066,23.9628,23.0003,23.0593,109129552.0],["2025-10-22",23.0593,23.059268951416016,21.1147,22.4897,158228030.0],["2025-10-23",22.4897,22.6959,21.537,22.2049,94594014.0],["2025-10-24",22.2049,22.4406,21.7335,21.9299,76540506.0],["2025-10-27",21.9299,22.6861,21.7727,22.5191,85502935.0],["2025-10-28",22.5191,22.51912498474121,21.6058,21.7335,82179270.0],["2025-10-29",21.7335,22.3915,21.73345947265625,22.3424,66404610.0],["2025-10-30",22.3424,22.342350006103516,21.5861,21.9004,105312315.0],["2025-10-31",21.9004,22.3325,21.537,21.7727,85503967.0],["2025-11-03",21.7727,21.772743225097656,20.879,21.4388,77853336.0],["2025-11-04",21.4388,21.43883514404297,20.172,20.3291,98105601.0],["2025-11-05",20.3291,20.5746,19.6907,20.4764,80699395.0],["2025-11-06",20.4764,20.7023,20.3487,20.6925,48417223.0],["2025-11-07",20.6925,20.9969,20.6041,20.7023,43870986.0],["2025-11-10",20.7023,21.2031,20.702274322509766,21.0853,67741505.0],["2025-11-11",21.0853,21.6647,20.8692,21.0264,82096301.0],["2025-11-12",21.0264,21.2424,20.6826,20.8889,46216413.0],["2025-11-13",20.8889,21.9102,20.888870239257812,21.6254,99887458.0],["2025-11-14",21.6254,21.9102,21.046,21.4192,68557473.0],["2025-11-17",21.4192,21.4192,20.938,21.2621,56484937.0],["2025-11-18",21.2621,21.262060165405273,20.3094,20.5157,52606105.0],["2025-11-19",20.5157,22.5682,20.51567840576172,22.3129,108661264.0],["2025-11-20",22.3129,22.5879,21.8218,21.9495,70940407.0],["2025-11-21",21.9495,21.94951820373535,21.0264,21.0558,67859417.0],["2025-11-24",21.0558,21.2031,20.6434,20.8103,46681461.0],["2025-11-25",20.8103,22.0968,20.810304641723633,21.6745,66863939.0],["2025-11-26",21.6745,22.1263,21.6353,21.7826,47664494.0],["2025-11-27",21.7826,22.1165,21.6942,21.7433,43154112.0],["2025-11-28",21.7433,22.4602,21.7432804107666,22.0772,55701532.0],["2025-12-01",22.0772,22.912,22.07718849182129,22.4602,75226594.0],["2025-12-02",22.4602,22.460201263427734,21.9495,22.0772,36654551.0],["2025-12-03",22.0772,22.3718,21.9004,21.9692,45034773.0],["2025-12-04",21.9692,22.3424,21.5469,21.7335,48811387.0],["2025-12-05",21.7335,22.5486,21.6058,22.4406,62059647.0],["2025-12-08",22.4406,22.44055938720703,21.7629,21.9495,69733337.0],["2025-12-09",21.9495,21.94951820373535,20.8398,20.9282,85118609.0],["2025-12-10",20.9282,21.4388,20.92815399169922,21.4192,50976118.0],["2025-12-11",21.4192,22.1558,21.3504,21.4094,60287170.0],["2025-12-12",21.4094,22.4406,21.409372329711914,22.195,84611244.0],["2025-12-15",22.195,22.7646,22.1067,22.745,76986315.0],["2025-12-16",22.745,22.745004653930664,21.3112,21.4879,80537368.0],["2025-12-17",21.4879,22.3718,21.487939834594727,22.2147,72464068.0],["2025-12-18",22.2147,22.4897,21.9299,22.3129,52805470.0],["2025-12-19",22.3129,22.5191,21.7138,22.4602,51148145.0],["2025-12-22",22.4602,23.6682,22.460201263427734,23.4226,77639404.0],["2025-12-23",23.4226,24.2083,23.422639846801758,23.6976,83757125.0],["2025-12-24",23.6976,24.061,23.236,23.5208,69996636.0],["2025-12-25",23.5208,23.520849227905273,22.5781,22.7843,69982779.0],["2025-12-26",22.7843,23.1968,22.78428840637207,23.02,63268877.0],["2025-12-29",23.02,23.1673,22.4307,22.47,74696270.0],["2025-12-30",22.47,23.1477,21.704,22.9512,87393318.0],["2025-12-31",22.9512,23.5208,22.6861,22.9414,47305614.0],["2026-01-05",22.9414,23.8842,22.941421508789062,23.786,72630586.0],["2026-01-06",23.786,24.4833,23.786008834838867,24.2771,75992689.0],["2026-01-07",24.2771,24.6404,23.8744,24.1297,64768063.0],["2026-01-08",24.1297,24.6993,23.5012,23.8155,65582197.0],["2026-01-09",23.8155,24.6993,23.815473556518555,24.4833,71492148.0],["2026-01-12",24.4833,25.485,24.4636,24.5717,87012921.0],["2026-01-13",24.5717,25.7895,24.57167625427246,25.1806,88310644.0],["2026-01-14",25.1806,25.8778,25.180564880371094,25.6814,84399358.0],["2026-01-15",25.6814,26.5751,25.3082,25.7305,87432749.0],["2026-01-16",25.7305,26.2609,25.0136,25.1511,85660177.0],["2026-01-19",25.1511,26.5751,25.151103973388672,26.4671,88348275.0],["2026-01-20",26.4671,27.1644,25.4163,27.0662,104806159.0],["2026-01-21",27.0662,29.7571,27.066162109375,29.3642,148671640.0],["2026-01-22",29.3642,29.364233016967773,27.9991,28.6571,102424792.0],["2026-01-23",28.6571,30.4249,28.657135009765625,29.4624,102647637.0],["2026-01-26",29.4624,32.4087,29.462440490722656,32.4087,127482675.0],["2026-01-27",32.4087,34.4023,31.7114,33.6657,181634286.0],["2026-01-28",33.6657,37.0343,33.665748596191406,37.0343,183897122.0],["2026-01-29",37.0343,40.7367,37.03428649902344,40.2653,269866878.0],["2026-01-30",40.2653,40.26533508300781,36.2388,36.2388,115359317.0],["2026-02-02",36.2388,36.23880386352539,32.6149,32.6149,6258700.0],["2026-02-03",32.6149,33.6952,29.3544,32.3596,343344469.0],["2026-02-04",32.3596,32.4578,30.474,30.9945,182103688.0],["2026-02-05",30.9945,30.994487762451172,28.883,29.3839,176931483.0],["2026-02-06",29.3839,29.5999,27.5965,29.0205,131025122.0],["2026-02-09",29.0205,29.9044,29.020503997802734,29.6392,84047748.0],["2026-02-10",29.6392,30.1401,29.2857,29.433,66212550.0],["2026-02-11",29.433,30.5329,29.3446,30.1204,87419727.0],["2026-02-12",30.1204,30.9356,29.816,30.0615,77587110.0],["2026-02-13",30.0615,30.06151008605957,28.9027,28.9812,84102245.0],["2026-02-24",28.9812,30.8766,28.981220245361328,30.5427,107661067.0],["2026-02-25",30.5427,31.3088,30.1597,30.9257,90472019.0],["2026-02-26",30.9257,30.92574119567871,30.2776,30.5133,71524218.0],["2026-02-27",30.5133,31.407,30.366,31.2695,92739155.0],["2026-03-02",31.2695,34.3925,31.26947021484375,34.3925,224683901.0],["2026-03-03",34.3925,34.8639,32.7917,33.0569,161811257.0],["2026-03-04",33.0569,33.05685806274414,31.2105,31.7114,101171449.0],["2026-03-05",31.7114,32.0551,30.6409,31.3284,83834823.0],["2026-03-06",31.3284,31.328393936157227,30.1204,30.9552,65231083.0],["2026-03-09",30.9552,31.407,29.6196,30.8374,81936015.0],["2026-03-10",30.8374,31.6132,30.8275,31.24,53787910.0],["2026-03-11",31.24,31.7802,31.1123,31.4561,53144212.0],["2026-03-12",31.4561,31.5052,30.3954,30.7784,65001772.0],["2026-03-13",30.7784,31.5052,30.1204,30.2186,66079687.0],["2026-03-16",30.2186,30.218643188476562,28.2545,28.8437,83011418.0],["2026-03-17",28.8437,29.5115,28.6866,28.8044,59554885.0],["2026-03-18",28.8044,28.8732,27.9893,28.4411,56610914.0],["2026-03-19",28.4411,28.44107437133789,26.0448,26.2216,122252329.0],["2026-03-20",26.2216,26.8992,25.612682342529297,25.6127,87791825.0],["2026-03-23",25.6127,25.612682342529297,23.2459,23.4816,147598196.0],["2026-03-24",23.4816,24.1887,23.2262,24.1887,98772841.0],["2026-03-25",24.1887,25.8975,24.188663482666016,25.0627,120115079.0],["2026-03-26",25.0627,25.3181,24.4342,24.5913,63061493.0],["2026-03-27",24.5913,25.21,24.1592,25.0824,62723450.0],["2026-03-30",25.0824,26.2707,25.0333,26.2707,91074756.0],["2026-03-31",26.2707,26.9778,26.0252,26.2314,83429136.0],["2026-04-01",26.2314,27.4492,26.23139190673828,26.7715,75611637.0],["2026-04-02",26.7715,26.77153778076172,25.5439,25.9269,74258430.0],["2026-04-03",25.9269,26.3689,25.8386,26.2019,36940933.0],["2026-04-07",26.2019,26.3591,25.6716,25.7796,37815805.0],["2026-04-08",25.7796,28.2643,25.77963638305664,27.8911,114650595.0],["2026-04-09",27.8911,27.891109466552734,26.8599,27.2822,56061029.0],["2026-04-10",27.2822,27.6456,26.909,26.9287,51898098.0],["2026-04-13",26.9287,26.92867088317871,26.3591,26.4573,41295586.0],["2026-04-14",26.4573,26.9974,25.9761,26.3591,63176379.0],["2026-04-15",26.3591,27.1644,26.1725,26.2609,66139182.0],["2026-04-16",26.2609,26.6733,26.260854721069336,26.5849,48195476.0],["2026-04-17",26.5849,26.7617,26.1234,26.418,46263325.0],["2026-04-20",26.418,27.1447,26.417987823486328,26.5653,49191524.0],["2026-04-21",26.5653,26.7912,26.1037,26.7715,45290627.0],["2026-04-22",26.7715,26.8992,26.3885,26.7126,44400022.0],["2026-04-23",26.7126,26.7224,25.1413,25.3672,75436592.0],["2026-04-24",25.3672,25.36716079711914,24.4538,25.0725,63428189.0],["2026-04-27",25.0725,25.5047,24.8958,25.269,44326346.0],["2026-04-28",25.269,25.3279,24.6404,24.8172,42113519.0],["2026-04-29",24.8172,25.6814,24.817195892333984,25.6029,64573083.0],["2026-04-30",25.6029,25.7796,24.9056,25.4948,61439947.0],["2026-05-06",25.4948,26.6144,25.494831085205078,26.5555,78679499.0],["2026-05-07",26.5555,27.3608,26.55548095703125,27.2528,85478556.0],["2026-05-08",27.2528,27.9697,26.9581,27.7143,75887828.0],["2026-05-11",27.7143,27.71433448791504,26.3296,26.5653,83181044.0],["2026-05-12",26.5653,27.3411,26.3198,26.3492,64343134.0],["2026-05-13",26.3492,26.8501,25.9859,26.3394,53501418.0],["2026-05-14",26.3394,26.33942222595215,25.3672,25.5538,53332205.0],["2026-05-15",25.5538,25.553756713867188,23.6878,23.9235,97932317.0],["2026-05-18",23.9235,23.92350196838379,23.128,23.3637,66495625.0],["2026-05-19",23.3637,23.4226,22.8334,23.1575,47147242.0],["2026-05-20",23.1575,23.15747833251953,22.2343,22.8923,58170475.0],["2026-05-21",22.8923,23.57,22.3718,22.3718,57139755.0],["2026-05-22",22.3718,23.0102,22.2147,22.8727,49370685.0],["2026-05-25",22.8727,23.7271,22.8726749420166,23.3539,55940360.0],["2026-05-26",23.3539,24.336,22.7941,24.2181,81988521.0],["2026-05-27",24.2181,24.2378,22.9611,23.0593,60935297.0],["2026-05-28",23.0593,23.059268951416016,21.5272,21.9888,88230719.0],["2026-05-29",21.9888,22.8629,21.8513,22.0183,76453608.0],["2026-06-01",22.0183,22.47,21.9888,22.1558,50967685.0],["2026-06-02",22.1558,22.9021,21.6353,22.7646,71278976.0],["2026-06-03",22.7646,23.0494,22.0674,22.7155,61869077.0],["2026-06-04",22.7155,22.7352,21.9495,22.1459,54735259.0],["2026-06-05",22.1459,22.4307,21.6942,21.8022,51759692.0],["2026-06-08",21.8022,21.80220603942871,20.1818,20.3978,86356976.0],["2026-06-09",20.3978,20.7416,20.113,20.6925,59603460.0],["2026-06-10",20.6925,20.692453384399414,19.6613,20.113,83357632.0],["2026-06-11",20.113,20.3684,19.7497,20.2702,71779118.0],["2026-06-12",20.2702,21.7629,20.270158767700195,21.1246,105695967.0],["2026-06-15",21.1246,22.5289,21.124570846557617,22.1754,105506310.0],["2026-06-16",22.1754,22.4406,21.7727,22.1165,63340500.0],["2026-06-17",22.1165,22.4406,21.871,22.2932,47528384.0],["2026-06-18",22.2932,22.3718,21.213,21.5272,73473357.0],["2026-06-22",21.5272,21.8906,20.7219,21.8611,82696547.0],["2026-06-23",21.8611,21.86113166809082,19.671091079711914,19.6711,120883227.0],["2026-06-24",19.6711,19.7398,19.1113,19.5238,82503219.0],["2026-06-25",19.5238,19.52377700805664,18.4533,18.5515,115977023.0],["2026-06-26",18.5515,18.8854,17.7266,17.9721,84057685.0],["2026-06-29",17.9721,18.3453,17.7855,18.0605,81032605.0],["2026-06-30",18.0605,18.060476303100586,17.2453,17.7266,88373734.0],["2026-07-01",17.7266,18.0899,17.3828,17.6382,83106936.0],["2026-07-02",17.6382,18.9345,17.638179779052734,18.7479,153837163.0],["2026-07-03",18.7479,20.3782,18.74793243408203,19.9755,176753242.0],["2026-07-06",19.9755,21.1049,19.5238,20.2309,149471812.0],["2026-07-07",20.2309,20.230876922607422,19.3666,19.3961,70382730.0],["2026-07-08",19.3961,20.0836,18.9345,19.5238,78895668.0],["2026-07-09",19.5238,19.6514,18.6988,19.5925,82117013.0],["2026-07-10",19.5925,20.6826,19.3568,19.9755,85907547.0],["2026-07-13",19.9755,19.975534439086914,19.1702,19.3175,66616442.0],["2026-07-14",19.3175,20.2505,18.6104,20.1032,93188539.0],["2026-07-15",20.1032,20.28,19.5434,19.7595,72877834.0],["2026-07-16",19.7595,20.2014,19.4845,19.6318,77382838.0],["2026-07-17",19.6318,19.631805419921875,18.3551,18.7185,104864417.0],["2026-07-20",18.7185,19.4747,18.6595,19.18,90932110.0],["2026-07-21",19.18,20.4764,19.180049896240234,20.4077,110257123.0],["2026-07-22",20.4077,22.1754,20.407651901245117,21.7138,149932270.0],["2026-07-23",21.7138,22.7548,21.5174,22.0477,112707276.0],["2026-07-24",22.0477,22.047727584838867,20.9183,20.9773,86416390.0],["2026-07-27",20.9773,21.6942,20.7808,21.154,78132701.0],["2026-07-28",21.154,21.154033660888672,20.496,20.9576,55826447.0],["2026-07-29",20.9576,21.5665,20.6041,21.3504,70387467.0],["2026-07-30",21.3504,22.3915,21.350448608398438,21.5076,94572804.0],["2026-07-31",21.5076,22.8629,21.50758171081543,22.5977,106392911.0],["2026-08-03",22.5977,22.597692489624023,21.6156,22.1361,82073991.0],["2026-08-04",22.1361,22.2834,21.7335,21.8611,63325261.0],["2026-08-05",21.8611,23.8155,21.8317,23.8155,116839892.0],["2026-08-06",23.8155,25.4654,23.815473556518555,24.6601,158707821.0],["2026-08-07",24.6601,25.6421,24.552,25.6323,113464243.0],["2026-08-10",25.6323,26.3001,25.1511,26.143,110591344.0],["2026-08-11",26.143,26.7028,24.3458,24.5029,148704622.0],["2026-08-12",24.5029,25.2002,24.5029296875,25.102,88185480.0],["2026-08-13",25.102,25.59,24.28,24.31,99053238.0],["2026-08-14",24.31,24.44,23.65,24.27,72118816.0],["2026-08-17",24.27,25.48,24.270000457763672,25.48,72291536.0],["2026-08-18",25.48,25.97,25.05,25.35,64029817.0],["2026-08-19",25.35,25.79,24.63,25.19,91345466.0],["2026-08-20",25.19,27.4,25.190000534057617,26.37,135758736.0],["2026-08-21",26.37,27.3,26.3700008392334,27.18,121692430.0],["2026-08-24",27.18,27.96,26.81,27.26,155999618.0],["2026-08-25",27.26,27.45,25.83,26.24,109586883.0],["2026-08-26",26.24,27.18,26.1,26.43,87603748.0],["2026-08-27",26.43,27.41,26.12,26.69,101541013.0],["2026-08-28",26.69,26.81,25.88,26.68,91048018.0],["2026-08-31",26.68,26.68000030517578,24.48,25.62,131091283.0],["2026-09-01",25.62,25.99,25.28,25.35,74527816.0],["2026-09-02",25.35,25.350000381469727,23.79,24.7,112779672.0],["2026-09-03",24.7,26.0,24.700000762939453,25.69,100344885.0],["2026-09-04",25.69,26.18,25.34,25.6,71624549.0],["2026-09-07",25.6,25.600000381469727,24.93,25.07,51788907.0],["2026-09-08",25.07,25.55,25.06999969482422,25.2,61251571.0],["2026-09-09",25.2,26.0,24.86,25.89,86773097.0],["2026-09-10",25.89,25.94,25.32,25.38,48308759.0],["2026-09-11",25.38,25.3799991607666,23.62,24.53,89454936.0],["2026-09-14",24.53,25.09,24.09,24.6,53783900.0]]}