{"t":"601186.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-28",5.1707,5.184,5.0705,5.1707,35713044.0],["2010-07-29",5.1707,5.2108,5.1105,5.1373,39582617.0],["2010-07-30",5.1373,5.1439,5.0905,5.1239,21665846.0],["2010-08-02",5.1239,5.2041,5.1172,5.1907,28532928.0],["2010-08-03",5.1907,5.2041,5.1039,5.1105,24920944.0],["2010-08-04",5.1105,5.1373,5.0437,5.1105,24954256.0],["2010-08-05",5.1105,5.1172,5.0638,5.0771,17903172.0],["2010-08-06",5.0771,5.1239,5.0371,5.1172,17579340.0],["2010-08-09",5.1172,5.117225646972656,5.0571,5.0838,28528587.0],["2010-08-10",5.0838,5.083823204040527,4.9302,4.9435,38740175.0],["2010-08-11",4.9435,4.9703,4.9101,4.9302,22544319.0],["2010-08-12",4.9302,4.9302,4.8767,4.8767,23489727.0],["2010-08-13",4.8767,4.9235,4.8634,4.9235,18262053.0],["2010-08-16",4.9235,5.017,4.8968,5.0037,27382931.0],["2010-08-17",5.0037,5.017,4.9569,4.9836,17222190.0],["2010-08-18",4.9836,5.017,4.9569,4.9636,15485044.0],["2010-08-19",4.9636,5.0371,4.9502,5.0304,33654179.0],["2010-08-20",5.0304,5.1105,4.997,5.0371,33414453.0],["2010-08-23",5.0371,5.037059783935547,4.9769,4.9769,13085124.0],["2010-08-24",4.9769,5.0371,4.9168,4.9903,16159242.0],["2010-08-25",4.9903,5.0304,4.9302,4.9369,18833564.0],["2010-08-26",4.9369,4.9769,4.9302,4.9703,12095927.0],["2010-08-27",4.9703,4.997,4.9302,4.9836,12583126.0],["2010-08-30",4.9836,5.0437,4.983616828918457,5.0371,15643239.0],["2010-08-31",5.0371,5.0638,4.9569,4.9769,19788370.0],["2010-09-01",4.9769,5.1239,4.976936340332031,5.0103,47094425.0],["2010-09-02",5.0103,5.0771,5.0037,5.0571,29172591.0],["2010-09-03",5.0571,5.1039,5.0037,5.0304,22475170.0],["2010-09-06",5.0304,5.2108,5.030379772186279,5.1974,55267474.0],["2010-09-07",5.1974,5.2508,5.164,5.2375,36020985.0],["2010-09-08",5.2375,5.2375,5.1573,5.1907,23201613.0],["2010-09-09",5.1907,5.190710544586182,5.0504,5.0771,30414260.0],["2010-09-10",5.0771,5.1105,5.0504,5.0905,15620229.0],["2010-09-13",5.0905,5.1039,5.0504,5.1039,18634754.0],["2010-09-14",5.1039,5.1707,5.0571,5.0705,19364034.0],["2010-09-15",5.0705,5.1239,5.0103,5.017,16739966.0],["2010-09-16",5.017,5.0638,4.87,4.9235,34705819.0],["2010-09-17",4.9235,4.9502,4.8834,4.8968,17436393.0],["2010-09-20",4.8968,4.9235,4.87,4.8834,14303931.0],["2010-09-21",4.8834,4.9302,4.88340950012207,4.9168,10614238.0],["2010-09-27",4.9168,4.9302,4.8901,4.9168,13346348.0],["2010-09-28",4.9168,4.9369,4.87,4.8767,12590903.0],["2010-09-29",4.8767,4.9235,4.8567,4.8901,12031290.0],["2010-09-30",4.8901,4.9703,4.8767,4.9502,17108542.0],["2010-10-08",4.9502,5.0771,4.9369,5.017,42381050.0],["2010-10-11",5.017,5.1373,4.9769,5.1172,50953022.0],["2010-10-12",5.1172,5.117225646972656,5.0504,5.0972,30651932.0],["2010-10-13",5.0972,5.2375,5.097184658050537,5.184,53694397.0],["2010-10-14",5.184,5.2375,5.1573,5.1707,55033376.0],["2010-10-15",5.1707,5.3176,5.1506,5.311,75838415.0],["2010-10-18",5.311,5.7652,5.3109588623046875,5.6116,157260388.0],["2010-10-19",5.6116,5.6183,5.4512,5.5715,65384400.0],["2010-10-20",5.5715,5.571496486663818,5.351,5.4178,68712425.0],["2010-10-21",5.4178,5.4512,5.2976,5.331,43891020.0],["2010-10-22",5.331,5.3911,5.311,5.351,27286671.0],["2010-10-26",5.351,5.351041793823242,5.017,5.0705,238898097.0],["2010-10-27",5.0705,5.1105,5.0103,5.017,100486204.0],["2010-10-28",5.017,5.0437,4.9569,5.0037,64801837.0],["2010-10-29",5.0037,5.0638,4.9569,5.0371,50696866.0],["2010-11-01",5.0371,5.0504,4.9903,5.0237,87938641.0],["2010-11-02",5.0237,5.0371,4.9636,4.9903,61686763.0],["2010-11-03",4.9903,5.0371,4.9769,5.0037,46129687.0],["2010-11-04",5.0037,5.0638,4.997,5.0504,52654554.0],["2010-11-05",5.0504,5.1039,5.0304,5.0838,65186728.0],["2010-11-08",5.0838,5.1172,5.0571,5.0972,69456515.0],["2010-11-09",5.0972,5.1172,5.0437,5.0504,56388584.0],["2010-11-10",5.0504,5.050421237945557,4.9369,4.9636,62826232.0],["2010-11-11",4.9636,5.0771,4.9369,5.0371,57753364.0],["2010-11-12",5.0371,5.0437,4.8233,4.8366,66929046.0],["2010-11-15",4.8366,4.8767,4.7966,4.8567,33281964.0],["2010-11-16",4.8567,4.9235,4.7698,4.7765,51116527.0],["2010-11-17",4.7765,4.85,4.7498,4.7899,42360316.0],["2010-11-18",4.7899,4.8567,4.7832,4.8166,26854500.0],["2010-11-19",4.8166,4.83,4.7298,4.8099,31033099.0],["2010-11-22",4.8099,4.8366,4.7364,4.7832,25476308.0],["2010-11-23",4.7832,4.783203125,4.6763,4.6964,35458304.0],["2010-11-24",4.6964,4.7498,4.663,4.7231,23099316.0],["2010-11-25",4.7231,4.7298,4.6763,4.7231,34298834.0],["2010-11-26",4.7231,4.7231,4.663,4.6696,36910382.0],["2010-11-29",4.6696,4.669636249542236,4.5895,4.6095,46721883.0],["2010-11-30",4.6095,4.609510898590088,4.4091,4.4625,58946647.0],["2010-12-01",4.4625,4.5227,4.4358,4.4959,22747002.0],["2010-12-02",4.4959,4.6362,4.495943546295166,4.5694,34602265.0],["2010-12-03",4.5694,4.5962,4.516,4.5627,16807135.0],["2010-12-06",4.5627,4.5828,4.4826,4.4893,26895073.0],["2010-12-07",4.4893,4.5427,4.4358,4.536,22549314.0],["2010-12-08",4.536,4.663,4.536026954650879,4.5761,37188620.0],["2010-12-09",4.5761,4.9302,4.536,4.7364,89597168.0],["2010-12-10",4.7364,4.7364397048950195,4.6162,4.6897,33635607.0],["2010-12-13",4.6897,4.8099,4.6896772384643555,4.7698,44449106.0],["2010-12-14",4.7698,4.8366,4.7431,4.7899,27022333.0],["2010-12-15",4.7899,4.7899,4.6964,4.703,24885880.0],["2010-12-16",4.703,4.7164,4.6496,4.6563,14508631.0],["2010-12-17",4.6563,4.7097,4.656274318695068,4.6763,15380078.0],["2010-12-20",4.6763,4.6964,4.5227,4.5895,24863008.0],["2010-12-21",4.5895,4.6696,4.5828,4.6496,15451663.0],["2010-12-22",4.6496,4.7231,4.6162,4.6429,18363063.0],["2010-12-23",4.6429,4.663,4.6095,4.6095,14808984.0],["2010-12-24",4.6095,4.6229,4.5561,4.5694,13806150.0],["2010-12-27",4.5694,4.6162,4.4826,4.4893,18064179.0],["2010-12-29",4.4893,4.5427,4.4492,4.5093,25880135.0],["2010-12-30",4.5093,4.536,4.4759,4.4959,24183576.0],["2010-12-31",4.4959,4.5627,4.4959,4.5293,27216633.0],["2011-01-04",4.5293,4.6095,4.5093,4.6028,28985331.0],["2011-01-05",4.6028,4.8099,4.5627,4.6763,68998610.0],["2011-01-06",4.6763,4.6964,4.5561,4.6296,26637892.0],["2011-01-07",4.6296,4.7097,4.6095,4.6496,33168421.0],["2011-01-10",4.6496,4.6964,4.6362,4.6362,24354352.0],["2011-01-11",4.6362,4.7431,4.6095,4.7231,32036131.0],["2011-01-12",4.7231,4.7364,4.6763,4.7097,14457569.0],["2011-01-13",4.7097,4.7698,4.703,4.7231,20912346.0],["2011-01-14",4.7231,4.7231,4.663,4.6763,15039455.0],["2011-01-17",4.6763,4.6897,4.5427,4.5561,33643389.0],["2011-01-18",4.5561,4.6162,4.5026,4.6095,20591992.0],["2011-01-19",4.6095,4.8433,4.5962,4.7899,74618384.0],["2011-01-24",4.7899,5.1439,4.789883136749268,4.9636,143937882.0],["2011-01-25",4.9636,4.96357536315918,4.7966,4.8233,35793370.0],["2011-01-26",4.8233,5.0705,4.8232855796813965,5.0371,48285845.0],["2011-01-27",5.0371,5.2776,4.9703,5.1039,117834410.0],["2011-01-28",5.1039,5.2108,5.0638,5.1039,61900911.0],["2011-01-31",5.1039,5.311,5.0771,5.2976,80473523.0],["2011-02-01",5.2976,5.311,5.2108,5.2375,35455728.0],["2011-02-09",5.2375,5.2575,5.1573,5.1974,32094772.0],["2011-02-10",5.1974,5.2041,5.0705,5.1907,35334622.0],["2011-02-11",5.1907,5.3644,5.1573,5.3176,71839566.0],["2011-02-14",5.3176,5.4118,5.237,5.3042,79443723.0],["2011-02-15",5.3042,5.5395,5.2907,5.4588,105724427.0],["2011-02-16",5.4588,5.6,5.4185,5.5193,79299818.0],["2011-02-17",5.5193,5.6134,5.4454,5.5193,73824692.0],["2011-02-18",5.5193,5.519320011138916,5.358,5.3647,65469291.0],["2011-02-21",5.3647,5.4723,5.3244,5.3714,46452074.0],["2011-02-22",5.3714,5.3916,5.0823,5.0891,66109917.0],["2011-02-23",5.0891,5.116,4.8739,5.0017,107342740.0],["2011-02-24",5.0017,5.0017,4.9076,4.995,45823965.0],["2011-02-25",4.995,4.994950771331787,4.9143,4.9546,29085214.0],["2011-02-28",4.9546,4.9748,4.8471,4.9681,64178351.0],["2011-03-01",4.9681,4.9681,4.9008,4.921,46684658.0],["2011-03-02",4.921,4.921001434326172,4.6857,4.7597,135846824.0],["2011-03-03",4.7597,4.7597,4.7193,4.7395,52032384.0],["2011-03-04",4.7395,4.8067,4.7328,4.7865,43933528.0],["2011-03-07",4.7865,4.8202,4.7731,4.8202,41390808.0],["2011-03-08",4.8202,4.8202,4.7395,4.7865,43561972.0],["2011-03-09",4.7865,4.8874,4.7597,4.8807,63620334.0],["2011-03-10",4.8807,4.8807,4.8067,4.8269,33138869.0],["2011-03-11",4.8269,4.826884746551514,4.7529,4.7664,24531147.0],["2011-03-14",4.7664,4.8067,4.7395,4.7731,24507766.0],["2011-03-15",4.7731,4.773101806640625,4.6386,4.7395,41648907.0],["2011-03-16",4.7395,4.7529,4.7059,4.7462,20375620.0],["2011-03-17",4.7462,4.746211051940918,4.679,4.6992,16511818.0],["2011-03-18",4.6992,4.7395,4.6319,4.6454,34228992.0],["2011-03-21",4.6454,4.6723,4.5983,4.6454,19304921.0],["2011-03-22",4.6454,4.6723,4.605,4.6655,17454725.0],["2011-03-23",4.6655,4.6857,4.6386,4.679,17391531.0],["2011-03-24",4.679,4.678985595703125,4.6252,4.6521,20874561.0],["2011-03-25",4.6521,4.6857,4.6252,4.6723,38405771.0],["2011-03-28",4.6723,4.7193,4.6521,4.7126,38075299.0],["2011-03-29",4.7126,4.7193,4.6723,4.6857,29292731.0],["2011-03-30",4.6857,4.7059,4.6185,4.6992,25935397.0],["2011-03-31",4.6992,4.699153423309326,4.6118,4.6185,23457894.0],["2011-04-01",4.6185,4.6386,4.5849,4.6252,18479363.0],["2011-04-06",4.6252,4.6723,4.5916,4.6521,32052803.0],["2011-04-07",4.6521,4.7126,4.6386,4.6723,30398360.0],["2011-04-08",4.6723,4.6924,4.6521,4.6723,24292799.0],["2011-04-11",4.6723,4.6992,4.6588,4.679,30223832.0],["2011-04-12",4.679,4.7328,4.6588,4.7059,35154411.0],["2011-04-13",4.7059,4.7865,4.679,4.7731,47214949.0],["2011-04-14",4.7731,4.773101806640625,4.7059,4.726,39804262.0],["2011-04-15",4.726,4.7462,4.6857,4.726,22299609.0],["2011-04-18",4.726,4.7328,4.6857,4.7059,26768203.0],["2011-04-19",4.7059,4.7059,4.6252,4.6319,24988428.0],["2011-04-20",4.6319,4.6655,4.6319260597229,4.6588,13177100.0],["2011-04-21",4.6588,4.6723,4.6454,4.6521,20502562.0],["2011-04-22",4.6521,4.6588,4.605,4.6252,27058617.0],["2011-04-25",4.6252,4.6252031326293945,4.5445,4.558,26117205.0],["2011-04-26",4.558,4.5647,4.4706,4.4908,48867853.0],["2011-04-27",4.4908,4.5176,4.4504,4.4706,36431604.0],["2011-04-28",4.4706,4.5244,4.4571,4.4571,23119500.0],["2011-04-29",4.4571,4.5445,4.457136154174805,4.5378,17528421.0],["2011-05-03",4.5378,4.5647,4.5109,4.5513,16177943.0],["2011-05-04",4.5513,4.6386,4.4975,4.5244,35527056.0],["2011-05-05",4.5244,4.5243635177612305,4.4639,4.4908,21278468.0],["2011-05-06",4.4908,4.490750789642334,4.4571,4.484,26590724.0],["2011-05-09",4.484,4.5445,4.484,4.5311,23153074.0],["2011-05-10",4.5311,4.5311,4.5042,4.5244,10394742.0],["2011-05-11",4.5244,4.558,4.5109,4.5311,13183203.0],["2011-05-12",4.5311,4.53108549118042,4.470582962036133,4.4706,15634496.0],["2011-05-13",4.4706,4.5109,4.4639,4.5042,12554080.0],["2011-05-16",4.5042,4.5176,4.4571,4.4571,17279411.0],["2011-05-17",4.4571,4.4706,4.4168,4.4504,17371942.0],["2011-05-18",4.4504,4.4773,4.437,4.4706,13906081.0],["2011-05-19",4.4706,4.4773,4.4235,4.437,15416454.0],["2011-05-20",4.437,4.4504,4.4235,4.4302,8472745.0],["2011-05-23",4.4302,4.4504,4.2689,4.2756,25457678.0],["2011-05-24",4.2756,4.2823,4.2353,4.2756,13768297.0],["2011-05-25",4.2756,4.2958,4.1882,4.1882,20850931.0],["2011-05-26",4.1882,4.2151,4.1479,4.1546,19870042.0],["2011-05-27",4.1546,4.1748,4.1277,4.1344,18428186.0],["2011-05-30",4.1344,4.2017,4.1008,4.1076,17385737.0],["2011-06-01",4.1076,4.1479,4.10755729675293,4.1344,11724453.0],["2011-06-02",4.1344,4.134448051452637,4.0605,4.0739,14329510.0],["2011-06-03",4.0739,4.1076,4.0739,4.0941,9390683.0],["2011-06-07",4.0941,4.121002674102783,4.0807,4.121,9949594.0],["2011-06-08",4.121,4.1412,4.0739,4.1277,12232353.0],["2011-06-09",4.1277,4.127724647521973,4.060498237609863,4.0605,12908784.0],["2011-06-10",4.0605,4.0807,3.9933,4.0336,29074469.0],["2011-06-13",4.0336,4.033608436584473,3.9664,3.9865,11443269.0],["2011-06-14",3.9865,4.0336,3.9865,4.0202,12541686.0],["2011-06-15",4.0202,4.0336,3.9865,3.9933,10391636.0],["2011-06-16",3.9933,3.993271827697754,3.8924,3.8992,19332235.0],["2011-06-17",3.8992,3.9126,3.8386,3.8386,15172575.0],["2011-06-20",3.8386,3.8454,3.7849,3.8386,16115868.0],["2011-06-21",3.8386,3.8655,3.8185,3.8588,9530224.0],["2011-06-22",3.8588,3.8588173389434814,3.8118,3.8319,9451571.0],["2011-06-23",3.8319,3.879,3.7849,3.8655,15448828.0],["2011-06-24",3.8655,3.9664,3.8521,3.9597,29396390.0],["2011-06-27",3.9597,4.0067,3.9395,3.9731,23695064.0],["2011-06-28",3.9731,3.9731030464172363,3.926,3.9462,15744693.0],["2011-06-29",3.9462,4.2151,3.9059,4.0605,62950911.0],["2011-06-30",4.0605,4.0739,4.0067,4.0672,34047005.0],["2011-07-01",4.0672,4.0739,4.0202,4.0269,19796944.0],["2011-07-04",4.0269,4.0874,4.026885509490967,4.0672,20332155.0],["2011-07-05",4.0672,4.1076,4.0538,4.0672,16598021.0],["2011-07-06",4.0672,4.0739,4.0336,4.0538,12867916.0],["2011-07-07",4.0538,4.0672,4.0134,4.0202,19543416.0],["2011-07-08",4.0202,4.0336,3.9865,4.0,19992867.0],["2011-07-11",4.0,4.0202,3.9664,4.0,13418493.0],["2011-07-12",4.0,3.9999945163726807,3.939490795135498,3.9395,13613484.0],["2011-07-13",3.9395,3.9865,3.939490795135498,3.9731,10153218.0],["2011-07-14",3.9731,3.9865,3.9462,3.9798,12190661.0],["2011-07-15",3.9798,3.9933,3.9462,3.9933,12426814.0],["2011-07-18",3.9933,4.0068,3.9729,3.9865,11593025.0],["2011-07-19",3.9865,3.9864916801452637,3.9323,3.939,8518619.0],["2011-07-20",3.939,3.9729,3.8848,3.9051,17016626.0],["2011-07-21",3.9051,3.9255,3.878,3.9051,10312019.0],["2011-07-22",3.9051,3.9187,3.8848,3.8984,16309867.0],["2011-07-25",3.8984,3.8983547687530518,3.6475,3.6678,38518135.0],["2011-07-26",3.6678,3.6678435802459717,3.6068,3.6339,20874903.0],["2011-07-27",3.6339,3.6678,3.6204,3.6475,19432971.0],["2011-07-28",3.6475,3.6475043296813965,3.6,3.6272,16341991.0],["2011-07-29",3.6272,3.6272,3.5255,3.5729,27407693.0],["2011-08-01",3.5729,3.5797,3.5458,3.5661,8914584.0],["2011-08-02",3.5661,3.5661473274230957,3.478,3.5051,14520238.0],["2011-08-03",3.5051,3.539,3.4577,3.4916,16826033.0],["2011-08-04",3.4916,3.5119,3.4712,3.478,13665129.0],["2011-08-05",3.478,3.478010892868042,3.3492,3.356,27441478.0],["2011-08-08",3.356,3.356,3.1119,3.1797,36747167.0],["2011-08-09",3.1797,3.179702043533325,3.0373,3.1526,29052905.0],["2011-08-10",3.1526,3.2272,3.1525824069976807,3.2136,33099646.0],["2011-08-11",3.2136,3.2272,3.1051,3.2068,23773752.0],["2011-08-12",3.2068,3.2746,3.2068,3.2475,28108679.0],["2011-08-15",3.2475,3.2746,3.2272,3.2678,14160085.0],["2011-08-16",3.2678,3.267838716506958,3.2204,3.2272,12466396.0],["2011-08-17",3.2272,3.2543,3.2,3.2204,11900418.0],["2011-08-18",3.2204,3.2204,3.139,3.1458,11350744.0],["2011-08-19",3.1458,3.1458027362823486,3.078,3.0983,15324331.0],["2011-08-22",3.0983,3.1322,3.0848,3.0916,10533004.0],["2011-08-23",3.0916,3.1661,3.091564416885376,3.1594,11414755.0],["2011-08-24",3.1594,3.2272,3.1593618392944336,3.1729,17150922.0],["2011-08-25",3.1729,3.2611,3.1661,3.2543,24764639.0],["2011-08-26",3.2543,3.2543,3.2068,3.2475,17274775.0],["2011-08-29",3.2475,3.247499465942383,3.2,3.2068,10592116.0],["2011-08-30",3.2068,3.2611,3.2068,3.2136,13751823.0],["2011-08-31",3.2136,3.2407,3.1933,3.2136,10875820.0],["2011-09-01",3.2136,3.2407,3.1729,3.1797,11205037.0],["2011-09-02",3.1797,3.1865,3.1322,3.1458,8898855.0],["2011-09-05",3.1458,3.1458027362823486,3.0577,3.078,13334945.0],["2011-09-06",3.078,3.0848,3.0373,3.0644,13134001.0],["2011-09-07",3.0644,3.1051244735717773,3.0373,3.1051,25252216.0],["2011-09-08",3.1051,3.1119,3.0509,3.078,17330758.0],["2011-09-09",3.078,3.1187,3.0509,3.0712,13016239.0],["2011-09-13",3.0712,3.0712263584136963,3.017,3.0509,19644764.0],["2011-09-14",3.0509,3.1255,3.0441,3.1255,34642810.0],["2011-09-15",3.1255,3.139,3.0916,3.1255,20263875.0],["2011-09-16",3.1255,3.1458,3.0577,3.0644,30840544.0],["2011-09-19",3.0644,3.064446449279785,2.9966,3.017,18241787.0],["2011-09-20",3.017,3.0373,2.9966,3.0238,8566977.0],["2011-09-21",3.0238,3.1594,3.0102,3.1322,35731457.0],["2011-09-22",3.1322,3.1322429180145264,3.0441,3.0441,22082056.0],["2011-09-23",3.0441,3.0441064834594727,2.9899,3.0305,13719275.0],["2011-09-26",3.0305,3.0644,2.9831,3.017,16500928.0],["2011-09-27",3.017,3.0441,3.0102,3.0373,12073119.0],["2011-09-28",3.0373,3.037327289581299,2.9763,3.0238,22012272.0],["2011-09-29",3.0238,3.0237677097320557,2.9356,2.9695,22136551.0],["2011-09-30",2.9695,2.9899,2.9289,2.9424,17942035.0],["2011-10-10",2.9424,2.956,2.9017,2.9085,12730245.0],["2011-10-11",2.9085,2.9763,2.9085116386413574,2.9221,15011035.0],["2011-10-12",2.9221,3.017,2.9017,3.0034,29240478.0],["2011-10-13",3.0034,3.0644,2.9899,3.0509,30199275.0],["2011-10-14",3.0509,3.1051,3.0441,3.0916,38184812.0],["2011-10-17",3.0916,3.1119,3.0577,3.078,14277844.0],["2011-10-18",3.078,3.07800555229187,2.9695,2.9763,18148556.0],["2011-10-19",2.9763,3.0441,2.9695,3.0034,16769923.0],["2011-10-20",3.0034,3.0034279823303223,2.9017,2.9221,22623594.0],["2011-10-21",2.9221,2.9424,2.8882,2.9221,16027993.0],["2011-10-24",2.9221,2.9899,2.9085,2.9831,24733647.0],["2011-10-25",2.9831,3.0577,2.9424,3.0441,36102017.0],["2011-10-26",3.0441,3.1322,3.0102,3.0712,44287448.0],["2011-10-27",3.0712,3.1661,3.0712263584136963,3.1594,59676917.0],["2011-10-28",3.1594,3.2475,3.1593618392944336,3.2204,67312513.0],["2011-10-31",3.2204,3.2204,3.1458,3.1865,38200562.0],["2011-11-01",3.1865,3.2272,3.1458,3.1594,33101662.0],["2011-11-02",3.1594,3.3695,3.1187,3.3492,95902280.0],["2011-11-03",3.3492,3.4577,3.3424,3.4441,102772361.0],["2011-11-04",3.4441,3.4645,3.3831,3.4102,30221941.0],["2011-11-07",3.4102,3.4102132320404053,3.3424,3.3695,22426625.0],["2011-11-08",3.3695,3.3695342540740967,3.295,3.3017,25719582.0],["2011-11-09",3.3017,3.3763,3.2882,3.3695,23222537.0],["2011-11-10",3.3695,3.3695342540740967,3.2746,3.2746,18636207.0],["2011-11-11",3.2746,3.3017,3.2272,3.2543,20170228.0],["2011-11-14",3.2543,3.3356,3.2542788982391357,3.3153,23923077.0],["2011-11-15",3.3153,3.3289,3.2543,3.2746,15695644.0],["2011-11-16",3.2746,3.2746176719665527,3.1729,3.1797,30352400.0],["2011-11-17",3.1797,3.2136,3.1594,3.1797,16919796.0],["2011-11-18",3.1797,3.1933,3.1322,3.139,12890493.0],["2011-11-21",3.139,3.1797,3.1322,3.1661,10267913.0],["2011-11-22",3.1661,3.166142463684082,3.1119,3.139,10798633.0],["2011-11-23",3.139,3.1526,3.0441,3.0509,24993000.0],["2011-11-24",3.0509,3.078,3.0238,3.0712,11879166.0],["2011-11-25",3.0712,3.0712263584136963,3.0238,3.0305,8062132.0],["2011-11-28",3.0305,3.0577,2.9831,3.0034,13574754.0],["2011-11-29",3.0034,3.0441,3.0034,3.0305,9482897.0],["2011-11-30",3.0305,3.0373,2.9017,2.9289,20952495.0],["2011-12-01",2.9289,3.0373,2.928851366043091,2.9831,19353333.0],["2011-12-02",2.9831,2.9831,2.9356,2.9627,11940847.0],["2011-12-05",2.9627,2.9831,2.9356,2.9492,11502833.0],["2011-12-06",2.9492,2.956,2.9221,2.956,9993592.0],["2011-12-07",2.956,2.9763,2.9289,2.9695,9746423.0],["2011-12-08",2.9695,3.0034,2.9289,2.9831,11735480.0],["2011-12-09",2.9831,2.9831,2.9424,2.9627,7730227.0],["2011-12-12",2.9627,2.9695,2.9221,2.9289,7355816.0],["2011-12-13",2.9289,2.9356,2.8543,2.8611,18241267.0],["2011-12-14",2.8611,2.8611,2.7865,2.7933,18086434.0],["2011-12-15",2.7933,2.7933,2.7254586219787598,2.7255,15418211.0],["2011-12-16",2.7255,2.7797,2.7187,2.7797,15058902.0],["2011-12-19",2.7797,2.779696464538574,2.6983,2.7526,14185280.0],["2011-12-20",2.7526,2.7797,2.7255,2.7322,9839027.0],["2011-12-21",2.7322,2.7729,2.6983,2.7051,10818184.0],["2011-12-22",2.7051,2.7255,2.6577,2.6983,14505697.0],["2011-12-23",2.6983,2.7458,2.6916,2.7322,13141993.0],["2011-12-26",2.7322,2.732238292694092,2.6916,2.7051,9359404.0],["2011-12-27",2.7051,2.7119,2.6305,2.6441,21320197.0],["2011-12-28",2.6441,2.64410138130188,2.5627,2.5899,30284775.0],["2011-12-29",2.5899,2.6102,2.5627,2.5763,30097620.0],["2011-12-30",2.5763,2.617,2.5424,2.5695,49892373.0],["2012-01-04",2.5695,2.5899,2.5356,2.5356,23342920.0],["2012-01-05",2.5356,2.5492,2.4949,2.5085,24256494.0],["2012-01-06",2.5085,2.5221,2.4814,2.5221,14298367.0],["2012-01-09",2.5221,2.5966432094573975,2.5017,2.5966,27544722.0],["2012-01-10",2.5966,2.7255,2.5831,2.7187,49343024.0],["2012-01-11",2.7187,2.7322,2.678,2.7051,26737294.0],["2012-01-12",2.7051,2.7526,2.7051,2.7119,23609574.0],["2012-01-16",2.7119,2.7118990421295166,2.6169826984405518,2.617,21457103.0],["2012-01-17",2.617,2.7526,2.6102,2.7526,36235771.0],["2012-01-18",2.7526,2.7797,2.7119,2.7255,44138556.0],["2012-01-19",2.7255,2.7729,2.7254586219787598,2.7594,27813264.0],["2012-01-20",2.7594,2.8,2.7526,2.7933,36259058.0],["2012-01-30",2.7933,2.7933,2.739,2.739,25819243.0],["2012-01-31",2.739,2.7594,2.7322,2.7526,11816500.0],["2012-02-01",2.7526,2.7729,2.7254586219787598,2.7255,10963846.0],["2012-02-02",2.7255,2.8136,2.7254586219787598,2.8136,35652061.0],["2012-02-03",2.8136,2.895,2.8,2.8678,56425477.0],["2012-02-06",2.8678,2.9017,2.8475,2.8746,24603276.0],["2012-02-07",2.8746,2.8814,2.8,2.8611,33102191.0],["2012-02-08",2.8611,2.9153,2.8272,2.9085,16514689.0],["2012-02-09",2.9085,2.9289,2.8882,2.9153,17597485.0],["2012-02-10",2.9153,2.9695,2.895,2.9017,30276034.0],["2012-02-13",2.9017,2.9289,2.8678,2.9221,26025813.0],["2012-02-14",2.9221,2.9221,2.8678,2.8814,14266142.0],["2012-02-15",2.8814,2.9695,2.8678,2.9492,34331447.0],["2012-02-16",2.9492,2.9492,2.9017,2.9221,18391225.0],["2012-02-17",2.9221,2.9695,2.9153,2.9424,16692249.0],["2012-02-20",2.9424,2.9899,2.9356,2.9356,17950821.0],["2012-02-21",2.9356,2.9695,2.9017,2.956,18488985.0],["2012-02-22",2.956,2.9966,2.9356,2.9899,27528503.0],["2012-02-23",2.9899,3.0509,2.9831,3.017,20506459.0],["2012-02-24",3.017,3.0577,3.0034,3.0509,26511566.0],["2012-02-27",3.0509,3.0916,3.0441,3.0509,36027680.0],["2012-02-28",3.0509,3.0712,3.0034,3.0509,37894906.0],["2012-02-29",3.0509,3.050886631011963,3.0102,3.017,17884543.0],["2012-03-01",3.017,3.0305,2.9899,3.0034,18574577.0],["2012-03-02",3.0034,3.0373,2.9966,3.0305,27949715.0],["2012-03-05",3.0305,3.0373,2.9966,3.0034,25062421.0],["2012-03-06",3.0034,3.0034279823303223,2.9153,2.9221,33499437.0],["2012-03-07",2.9221,2.956,2.9085,2.9289,24517885.0],["2012-03-08",2.9289,2.9627,2.9221,2.9492,19512120.0],["2012-03-09",2.9492,2.9899,2.949190378189087,2.9763,18172318.0],["2012-03-12",2.9763,2.9899,2.9017,2.9221,44118229.0],["2012-03-13",2.9221,2.9492,2.9153,2.9424,15184477.0],["2012-03-14",2.9424,2.9899,2.8339,2.8543,43239500.0],["2012-03-15",2.8543,2.8746,2.8136,2.8204,25755237.0],["2012-03-16",2.8204,2.8543,2.8068,2.8407,16805647.0],["2012-03-19",2.8407,2.8543,2.8204,2.8407,12410744.0],["2012-03-20",2.8407,2.840714454650879,2.7865,2.7933,15927477.0],["2012-03-21",2.7933,2.8204,2.7797,2.7933,19494516.0],["2012-03-22",2.7933,2.8407,2.7932562828063965,2.8068,16833876.0],["2012-03-23",2.8068,2.8068156242370605,2.7661,2.7865,18047647.0],["2012-03-26",2.7865,2.8,2.7661,2.7797,10948967.0],["2012-03-27",2.7797,2.8136,2.779696464538574,2.8068,11661732.0],["2012-03-28",2.8068,2.8068156242370605,2.7119,2.7255,16357630.0],["2012-03-29",2.7255,2.7322,2.6441,2.6712,17137871.0],["2012-03-30",2.6712,2.7051,2.6644,2.6848,17267670.0],["2012-04-05",2.6848,2.8407,2.6847798824310303,2.8339,61394621.0],["2012-04-06",2.8339,2.8339345455169678,2.8,2.8339,21671686.0],["2012-04-09",2.8339,2.8339345455169678,2.7729,2.7865,19275876.0],["2012-04-10",2.7865,2.8068156242370605,2.7526,2.8068,20788471.0],["2012-04-11",2.8068,2.8068156242370605,2.7661,2.7865,17551925.0],["2012-04-12",2.7865,2.8339345455169678,2.7661,2.8339,26350568.0],["2012-04-13",2.8339,2.8611,2.8136,2.8407,18939390.0],["2012-04-16",2.8407,2.895,2.8272,2.8882,28906741.0],["2012-04-17",2.8882,2.9085,2.8611,2.8746,16310761.0],["2012-04-18",2.8746,2.9695,2.8746,2.9627,38903089.0],["2012-04-19",2.9627,2.9695,2.9356,2.9424,19353076.0],["2012-04-20",2.9424,2.9899,2.9424,2.9763,26832089.0],["2012-04-23",2.9763,3.017,2.9695,2.9899,36034246.0],["2012-04-24",2.9899,3.0305,2.9153,2.9831,34964157.0],["2012-04-25",2.9831,3.0848,2.9627,3.0509,52159178.0],["2012-04-26",3.0509,3.0848,3.0034,3.0238,35286352.0],["2012-04-27",3.0238,3.0238,2.9763,2.9763,25338548.0],["2012-05-02",2.9763,3.0644,2.976309061050415,3.0509,48945119.0],["2012-05-03",3.0509,3.0577,3.017,3.0373,20380912.0],["2012-05-04",3.0373,3.037327289581299,2.9966,3.017,24697618.0],["2012-05-07",3.017,3.0169873237609863,2.9695,2.9966,27288750.0],["2012-05-08",2.9966,3.0238,2.9695,3.0102,28066512.0],["2012-05-09",3.0102,3.0102081298828125,2.9356,2.9424,24827636.0],["2012-05-10",2.9424,2.956,2.9017,2.9153,20925195.0],["2012-05-11",2.9153,2.9356,2.8882,2.895,16067327.0],["2012-05-14",2.895,2.9289,2.8949525356292725,2.9085,13173584.0],["2012-05-15",2.9085,2.9085116386413574,2.8611,2.8882,14776852.0],["2012-05-16",2.8882,2.8881726264953613,2.8204,2.8272,14816175.0],["2012-05-17",2.8272,2.8882,2.8204,2.8814,11840114.0],["2012-05-18",2.8814,2.8882,2.8407,2.8611,15863383.0],["2012-05-21",2.8611,3.0034,2.861053466796875,2.956,31944565.0],["2012-05-22",2.956,3.0644,2.95596981048584,3.0509,59956657.0],["2012-05-23",3.0509,3.0577,3.0102,3.0373,27014061.0],["2012-05-24",3.0373,3.1458,3.037327289581299,3.0712,39951837.0],["2012-05-25",3.0712,3.1729,3.0373,3.1119,54048369.0],["2012-05-28",3.1119,3.2068,3.0848,3.1797,58730868.0],["2012-05-29",3.1797,3.2,3.1322,3.1594,46217899.0],["2012-05-30",3.1594,3.1594,3.0916,3.0983,28295193.0],["2012-05-31",3.0983,3.0983450412750244,3.0238,3.0373,25062809.0],["2012-06-01",3.0373,3.0848,3.0373,3.0577,15711283.0],["2012-06-04",3.0577,3.057666540145874,2.9289,2.9356,28312415.0],["2012-06-05",2.9356,2.9627,2.9221,2.9289,16044594.0],["2012-06-06",2.9289,2.9763,2.928851366043091,2.9695,17963599.0],["2012-06-07",2.9695,3.017,2.9085,2.9356,20419375.0],["2012-06-08",2.9356,3.0034,2.9356,2.9695,17932735.0],["2012-06-11",2.9695,3.0373,2.9695,3.0238,13820085.0],["2012-06-13",3.0238,3.0916,3.0237677097320557,3.0916,22629412.0],["2012-06-14",3.0916,3.091564416885376,3.0238,3.0305,15392704.0],["2012-06-15",3.0305,3.1119043827056885,3.0305469036102295,3.1119,15233211.0],["2012-06-18",3.1119,3.1187,3.0848,3.1051,10060052.0],["2012-06-19",3.1051,3.1119,3.0712,3.078,10061449.0],["2012-06-20",3.078,3.1187,3.07800555229187,3.1187,21075861.0],["2012-06-21",3.1187,3.1322,3.078,3.1119,22930008.0],["2012-06-25",3.1119,3.1119043827056885,2.9831,3.0034,17651180.0],["2012-06-26",3.0034,3.0238,2.956,3.0034,20916159.0],["2012-06-27",3.0034,3.0373,2.9966,3.0238,15034601.0],["2012-06-28",3.0238,3.0238,2.9966,3.0034,7307536.0],["2012-06-29",3.0034,3.0305,2.9627,3.017,11831876.0],["2012-07-02",3.017,3.0441,2.9763,2.9831,10727045.0],["2012-07-03",2.9831,3.0644,2.9830894470214844,3.0577,18342734.0],["2012-07-04",3.0577,3.0916,3.0509,3.078,12260379.0],["2012-07-05",3.078,3.07800555229187,3.0238,3.0373,12466168.0],["2012-07-06",3.0373,3.0577,2.9831,3.0509,15793346.0],["2012-07-09",3.0509,3.050886631011963,2.9695,2.9763,17557135.0],["2012-07-10",2.9763,3.0034,2.9695,2.9763,10742168.0],["2012-07-11",2.9763,3.0848,2.976309061050415,3.078,34035576.0],["2012-07-12",3.078,3.1051,3.0577,3.0712,22888462.0],["2012-07-13",3.0712,3.1119,3.0644,3.1051,23731662.0],["2012-07-16",3.1051,3.1051244735717773,3.0441,3.0577,17431890.0],["2012-07-17",3.0577,3.1594,3.0509,3.1526,32443965.0],["2012-07-18",3.1526,3.1865,3.1051,3.1729,28227112.0],["2012-07-19",3.1729,3.295,3.1458,3.2475,49324127.0],["2012-07-20",3.2475,3.2746,3.2068,3.2272,20027098.0],["2012-07-23",3.2272,3.2272,3.1322,3.1594,23346706.0],["2012-07-24",3.1594,3.2068,3.139,3.1797,12278399.0],["2012-07-25",3.1797,3.2814,3.1729,3.2611,26925303.0],["2012-07-26",3.2611,3.2882,3.2339,3.2407,15689706.0],["2012-07-27",3.2407,3.2678,3.2136,3.2475,21817684.0],["2012-07-30",3.2475,3.2683,3.1436,3.1506,16261027.0],["2012-07-31",3.1506,3.289,3.1436,3.2406,28311465.0],["2012-08-01",3.2406,3.3583,3.2337,3.3375,26249989.0],["2012-08-02",3.3375,3.3375155925750732,3.2544,3.2683,25350918.0],["2012-08-03",3.2683,3.3029,3.2406,3.2752,14934200.0],["2012-08-06",3.2752,3.289,3.2544,3.2752,20385456.0],["2012-08-07",3.2752,3.289,3.2406,3.2544,14974304.0],["2012-08-08",3.2544,3.2683,3.206,3.2475,14695179.0],["2012-08-09",3.2475,3.2683,3.2267,3.2613,8118711.0],["2012-08-10",3.2613,3.2683,3.2267,3.2544,12427331.0],["2012-08-13",3.2544,3.2544233798980713,3.1229,3.1298,17231555.0],["2012-08-14",3.1298,3.1852,3.129786252975464,3.1575,11858985.0],["2012-08-15",3.1575,3.1644,3.0675,3.0952,11507080.0],["2012-08-16",3.0952,3.1159,3.0467,3.0952,10774610.0],["2012-08-17",3.0952,3.1159377098083496,3.0605,3.1159,8110718.0],["2012-08-20",3.1159,3.1229,3.0536,3.109,8722462.0],["2012-08-21",3.109,3.1575,3.1021,3.1436,10732962.0],["2012-08-22",3.1436,3.143634796142578,3.0744,3.0882,8822727.0],["2012-08-23",3.0882,3.1159,3.0467,3.0605,8790339.0],["2012-08-24",3.0605,3.0605432987213135,2.9982,3.0121,8926916.0],["2012-08-27",3.0121,3.0120725631713867,2.9013,2.9082,16585374.0],["2012-08-28",2.9082,2.9982,2.9082083702087402,2.9567,11553092.0],["2012-08-29",2.9567,2.9705,2.9082,2.9221,7550793.0],["2012-08-30",2.9221,2.9567,2.9013,2.9221,9739072.0],["2012-08-31",2.9221,2.9498,2.9082,2.9428,7791422.0],["2012-09-03",2.9428,2.9636,2.9151,2.9498,9716301.0],["2012-09-04",2.9498,2.9705,2.9289815425872803,2.929,11305435.0],["2012-09-05",2.929,2.9982,2.9221,2.9844,12696124.0],["2012-09-06",2.9844,3.1436,2.984375238418579,3.109,26919595.0],["2012-09-07",3.109,3.2544,3.1090126037597656,3.199,48392656.0],["2012-09-10",3.199,3.2267,3.1713,3.206,17788657.0],["2012-09-11",3.206,3.2059526443481445,3.1506,3.1852,11225344.0],["2012-09-12",3.1852,3.2267258167266846,3.1783,3.2267,15840472.0],["2012-09-13",3.2267,3.2544,3.206,3.2129,16935750.0],["2012-09-14",3.2129,3.2613,3.199,3.2337,19855499.0],["2012-09-17",3.2337,3.2337,3.157482862472534,3.1575,13744608.0],["2012-09-18",3.1575,3.1575,3.0882,3.1021,9404231.0],["2012-09-19",3.1021,3.1575,3.0952,3.1436,7084447.0],["2012-09-20",3.1436,3.143634796142578,3.0605,3.0605,9676711.0],["2012-09-21",3.0605,3.0952,3.0398,3.0744,7114033.0],["2012-09-24",3.0744,3.1298,3.0259,3.1298,11782154.0],["2012-09-25",3.1298,3.129786252975464,3.0259,3.0675,8928204.0],["2012-09-26",3.0675,3.0813,3.0259,3.0328,5842006.0],["2012-09-27",3.0328,3.1298,3.0259,3.1021,9776169.0],["2012-09-28",3.1021,3.1852,3.0813,3.1713,13848720.0],["2012-10-08",3.1713,3.199,3.1298,3.1436,7774187.0],["2012-10-09",3.1436,3.2475,3.143634796142578,3.2337,15791132.0],["2012-10-10",3.2337,3.2544,3.2129,3.2337,8647920.0],["2012-10-11",3.2337,3.3514,3.2336509227752686,3.3167,47698941.0],["2012-10-12",3.3167,3.3998,3.3167428970336914,3.3721,34864162.0],["2012-10-15",3.3721,3.3929,3.3306,3.3444,16990818.0],["2012-10-16",3.3444,3.3791,3.3306,3.3444,14060913.0],["2012-10-17",3.3444,3.4137,3.3444390296936035,3.3721,11992831.0],["2012-10-18",3.3721,3.4345,3.3721368312835693,3.4206,16628151.0],["2012-10-19",3.4206,3.4345,3.3721,3.3721,19316770.0],["2012-10-22",3.3721,3.3721368312835693,3.3098,3.3444,13344434.0],["2012-10-23",3.3444,3.386,3.3237,3.3306,9612110.0],["2012-10-24",3.3306,3.386,3.3098,3.3583,9143135.0],["2012-10-25",3.3583,3.386,3.3306,3.3444,7552785.0],["2012-10-26",3.3444,3.3514,3.289,3.3029,10197995.0],["2012-10-29",3.3029,3.3167428970336914,3.2821,3.3167,4776280.0],["2012-10-30",3.3167,3.3583,3.296,3.3444,8679266.0],["2012-10-31",3.3444,3.4829,3.3375,3.476,31012479.0],["2012-11-01",3.476,3.5729,3.4691,3.5314,40459064.0],["2012-11-02",3.5314,3.6214,3.5245,3.6145,33248717.0],["2012-11-05",3.6145,3.663,3.5937,3.6422,24549190.0],["2012-11-06",3.6422,3.6421852111816406,3.4622,3.5799,28034142.0],["2012-11-07",3.5799,3.5798661708831787,3.5106,3.5245,18709936.0],["2012-11-08",3.5245,3.5729,3.4968,3.5245,16315354.0],["2012-11-09",3.5245,3.656,3.5244712829589844,3.6491,30964813.0],["2012-11-12",3.6491,3.7391,3.6422,3.7253,34353035.0],["2012-11-13",3.7253,3.7253,3.6422,3.6491,17325138.0],["2012-11-14",3.6491,3.6768,3.6006,3.6422,14197827.0],["2012-11-15",3.6422,3.6907,3.5729,3.5868,15675122.0],["2012-11-16",3.5868,3.6837,3.5522,3.6076,18293160.0],["2012-11-19",3.6076,3.6768,3.5591,3.663,17193785.0],["2012-11-20",3.663,3.6976,3.5937,3.6214,17222943.0],["2012-11-21",3.6214,3.663,3.566,3.656,12272800.0],["2012-11-22",3.656,3.6907,3.6353,3.6837,12710303.0],["2012-11-23",3.6837,3.7045,3.6352598667144775,3.6353,12059734.0],["2012-11-26",3.6353,3.6837,3.6145,3.6422,9782241.0],["2012-11-27",3.6422,3.656,3.5175,3.5175,15841113.0],["2012-11-28",3.5175,3.5175464153289795,3.4275,3.4345,23576517.0],["2012-11-29",3.4345,3.4898,3.434455633163452,3.4552,9546367.0],["2012-11-30",3.4552,3.7391,3.455228090286255,3.7322,36428881.0],["2012-12-03",3.7322,3.8915,3.6976,3.7807,41642107.0],["2012-12-04",3.7807,3.9053,3.7322,3.8638,33114390.0],["2012-12-05",3.8638,4.0299,3.8361,4.0092,45450479.0],["2012-12-06",4.0092,4.0715,3.933,3.9746,31301262.0],["2012-12-07",3.9746,4.0646,3.9607,4.023,29317470.0],["2012-12-10",4.023,4.1061,4.0092,4.0923,30319221.0],["2012-12-11",4.0923,4.092264175415039,3.8915,3.933,43793826.0],["2012-12-12",3.933,3.9953,3.8984,3.9746,25677589.0],["2012-12-13",3.9746,3.974550247192383,3.8915,3.9122,18984566.0],["2012-12-14",3.9122,4.0438,3.8707,4.0299,65766091.0],["2012-12-17",4.0299,4.0438,3.9469,4.0161,48162666.0],["2012-12-18",4.0161,4.12,3.9746,4.0646,34177510.0],["2012-12-19",4.0646,4.1269,4.0299,4.0784,31234410.0],["2012-12-20",4.0784,4.113,4.0161,4.0923,32565849.0],["2012-12-21",4.0923,4.2377,3.8014,4.0646,76358238.0],["2012-12-24",4.0646,4.0715,3.9815,4.0161,26180960.0],["2012-12-25",4.0161,4.1338,3.9815,4.0576,24507690.0],["2012-12-26",4.0576,4.0784,4.0161,4.0507,19291569.0],["2012-12-27",4.0507,4.1684,4.050718784332275,4.0646,28807421.0],["2012-12-28",4.0646,4.113,4.0092,4.0576,22210348.0],["2012-12-31",4.0576,4.1407,4.0092,4.0646,36139448.0],["2013-01-04",4.0646,4.4662,4.0645670890808105,4.4177,119077288.0],["2013-01-07",4.4177,4.4939,4.3485,4.4523,63712920.0],["2013-01-08",4.4523,4.452327251434326,4.2792,4.3623,51268660.0],["2013-01-09",4.3623,4.3969,4.2931,4.3208,25492546.0],["2013-01-10",4.3208,4.3692,4.2515,4.2723,25527296.0],["2013-01-11",4.2723,4.3692,4.2446,4.2792,24576456.0],["2013-01-14",4.2792,4.4593,4.279221057891846,4.4246,40727070.0],["2013-01-15",4.4246,4.4731,4.3692,4.4177,33391539.0],["2013-01-16",4.4177,4.4177069664001465,4.2308,4.2931,34625429.0],["2013-01-17",4.2931,4.3208,4.2238,4.2308,19936485.0],["2013-01-18",4.2308,4.3346,4.2169,4.2515,30526205.0],["2013-01-21",4.2515,4.2584,4.1615,4.1961,47325196.0],["2013-01-22",4.1961,4.2515,4.0853,4.12,46928396.0],["2013-01-23",4.12,4.1269,3.9399,4.023,78553590.0],["2013-01-24",4.023,4.0992,3.9607,3.9953,58786303.0],["2013-01-25",3.9953,4.0369,3.933,4.0369,30315556.0],["2013-01-28",4.0369,4.0923,4.0092,4.0853,43547891.0],["2013-01-29",4.0853,4.1061,3.9815,4.023,48570054.0],["2013-01-30",4.023,4.050718784332275,3.9953,4.0507,27612633.0],["2013-01-31",4.0507,4.0646,4.0092,4.0369,25194465.0],["2013-02-01",4.0369,4.036869525909424,3.9746,4.0161,31446362.0],["2013-02-04",4.0161,4.0923,3.9746,4.0784,50206190.0],["2013-02-05",4.0784,4.3277,4.0507,4.2723,137077299.0],["2013-02-06",4.2723,4.27229642868042,4.1684,4.1754,45011432.0],["2013-02-07",4.1754,4.2308,4.175355911254883,4.1892,24962167.0],["2013-02-08",4.1892,4.2169,4.1754,4.1892,28623951.0],["2013-02-18",4.1892,4.21,4.0923,4.0992,34742324.0],["2013-02-19",4.0992,4.1684,4.0092,4.0299,39795488.0],["2013-02-20",4.0299,4.0923,4.023,4.0853,21956856.0],["2013-02-21",4.0853,4.085340976715088,3.898383855819702,3.8984,34129313.0],["2013-02-22",3.8984,3.9192,3.8776,3.8845,14932936.0],["2013-02-25",3.8845,3.9399,3.8845,3.8984,14776477.0],["2013-02-26",3.8984,3.898383855819702,3.746,3.7599,36634145.0],["2013-02-27",3.7599,3.8084,3.7391,3.8014,19248798.0],["2013-02-28",3.8014,3.9122326374053955,3.7737,3.9122,26838875.0],["2013-03-01",3.9122,3.9192,3.8361,3.8984,19285549.0],["2013-03-04",3.8984,3.898383855819702,3.7599,3.7668,22319896.0],["2013-03-05",3.7668,3.8291,3.7668,3.8014,17969268.0],["2013-03-06",3.8014,3.8845,3.801443338394165,3.8568,18246058.0],["2013-03-07",3.8568,3.9399,3.843,3.9122,28760129.0],["2013-03-08",3.9122,3.9192,3.843,3.9053,11159508.0],["2013-03-11",3.9053,3.9746,3.8568,3.8984,19130076.0],["2013-03-12",3.8984,3.9261,3.7391,3.7807,19666602.0],["2013-03-13",3.7807,3.7806708812713623,3.5452,3.566,49499778.0],["2013-03-14",3.566,3.5799,3.5175,3.5383,17623702.0],["2013-03-15",3.5383,3.6353,3.4968,3.5245,23747891.0],["2013-03-18",3.5245,3.5937,3.5244712829589844,3.5314,18780668.0],["2013-03-19",3.5314,3.5868,3.531395196914673,3.5591,14065732.0],["2013-03-20",3.5591,3.6422,3.5590929985046387,3.6353,23751930.0],["2013-03-21",3.6353,3.6353,3.5729,3.5799,24551381.0],["2013-03-22",3.5799,3.6145,3.5591,3.5799,19682988.0],["2013-03-25",3.5799,3.6006,3.566,3.5868,15280003.0],["2013-03-26",3.5868,3.5937,3.476,3.4968,23334421.0],["2013-03-27",3.4968,3.5452,3.4829,3.5037,14541307.0],["2013-03-28",3.5037,3.5036990642547607,3.4275,3.4483,22165694.0],["2013-03-29",3.4483,3.5245,3.4483041763305664,3.5106,14537161.0],["2013-04-01",3.5106,3.5175,3.4483,3.4622,17023518.0],["2013-04-02",3.4622,3.4968,3.4137,3.4275,21124091.0],["2013-04-03",3.4275,3.4622,3.4068,3.4275,13685747.0],["2013-04-08",3.4275,3.4275307655334473,3.3306,3.3791,20283396.0],["2013-04-09",3.3791,3.4137,3.379060983657837,3.3998,13267792.0],["2013-04-10",3.3998,3.4691,3.3791,3.4691,20507742.0],["2013-04-11",3.4691,3.4898,3.4345,3.4414,15055339.0],["2013-04-12",3.4414,3.4552,3.4137,3.4414,9981066.0],["2013-04-15",3.4414,3.4622,3.386,3.4068,12257521.0],["2013-04-16",3.4068,3.4622,3.3791,3.4622,13950769.0],["2013-04-17",3.4622,3.4691,3.4275,3.4622,12165817.0],["2013-04-18",3.4622,3.5175,3.4345,3.5037,18885584.0],["2013-04-19",3.5037,3.5729,3.4968,3.566,28994043.0],["2013-04-22",3.566,3.6006,3.5522,3.5729,22937705.0],["2013-04-23",3.5729,3.5799,3.4414,3.4483,17494001.0],["2013-04-24",3.4483,3.5522,3.4483041763305664,3.5314,15709499.0],["2013-04-25",3.5314,3.566,3.4968,3.5452,15357604.0],["2013-04-26",3.5452,3.5799,3.5175,3.5591,14650663.0],["2013-05-02",3.5591,3.5937,3.5314,3.5799,15195371.0],["2013-05-03",3.5799,3.6214,3.5729,3.5937,20378254.0],["2013-05-06",3.5937,3.6699,3.5799,3.6491,26246071.0],["2013-05-07",3.6491,3.7253,3.6353,3.6976,24093818.0],["2013-05-08",3.6976,3.7599,3.6975791454315186,3.746,23960406.0],["2013-05-09",3.746,3.7668,3.6768,3.7184,16363778.0],["2013-05-10",3.7184,3.7322,3.6907,3.7114,11248704.0],["2013-05-13",3.7114,3.7253,3.6214,3.6353,19806250.0],["2013-05-14",3.6353,3.6353,3.5522,3.5799,15144407.0],["2013-05-15",3.5799,3.6353,3.5798661708831787,3.6145,11999606.0],["2013-05-16",3.6145,3.656,3.5799,3.6422,16665376.0],["2013-05-17",3.6422,3.7045,3.566,3.6907,44596983.0],["2013-05-20",3.6907,3.7114,3.6491,3.6768,27827177.0],["2013-05-21",3.6768,3.676805019378662,3.6214,3.6283,34196932.0],["2013-05-22",3.6283,3.6422,3.6006,3.6076,22832966.0],["2013-05-23",3.6076,3.6214,3.5590929985046387,3.5591,21949272.0],["2013-05-24",3.5591,3.5937,3.5383,3.5591,20454549.0],["2013-05-27",3.5591,3.5729,3.5175,3.5245,18255082.0],["2013-05-28",3.5245,3.6006,3.5175,3.5937,20632240.0],["2013-05-29",3.5937,3.6283,3.593715190887451,3.6145,20132204.0],["2013-05-30",3.6145,3.656,3.5868,3.6214,19499232.0],["2013-05-31",3.6214,3.6422,3.5383,3.5522,18573384.0],["2013-06-03",3.5522,3.566,3.4968,3.5106,27309592.0],["2013-06-04",3.5106,3.510622501373291,3.4552,3.4691,22624895.0],["2013-06-05",3.4691,3.4691,3.4345,3.4552,12629968.0],["2013-06-06",3.4552,3.4691,3.4345,3.4414,10071515.0],["2013-06-07",3.4414,3.4552,3.3721,3.3791,16297017.0],["2013-06-13",3.3791,3.379060983657837,3.199,3.2337,25402878.0],["2013-06-14",3.2337,3.2475,3.199,3.2198,20543970.0],["2013-06-17",3.2198,3.2613,3.206,3.2337,11126694.0],["2013-06-18",3.2337,3.2544,3.1436,3.1783,24217723.0],["2013-06-19",3.1783,3.178256034851074,3.0744,3.1575,17517835.0],["2013-06-20",3.1575,3.157482862472534,3.0675,3.0813,10833434.0],["2013-06-21",3.0813,3.109,3.0259,3.0952,11773795.0],["2013-06-24",3.0952,3.0951642990112305,2.8459,2.9082,31705751.0],["2013-06-25",2.9082,2.9082083702087402,2.7351,2.8528,32800159.0],["2013-06-26",2.8528,2.8736,2.7974,2.8459,26325431.0],["2013-06-27",2.8459,2.9221,2.8458893299102783,2.8667,27807178.0],["2013-06-28",2.8667,2.9428,2.8459,2.9082,19727125.0],["2013-07-01",2.9082,2.9498,2.8944,2.9359,10953497.0],["2013-07-02",2.9359,2.9359052181243896,2.8805,2.9082,12331885.0],["2013-07-03",2.9082,2.9082083702087402,2.7905,2.8251,17539479.0],["2013-07-04",2.8251,2.8805,2.7905,2.8597,16863912.0],["2013-07-05",2.8597,2.8805,2.832,2.8459,12733605.0],["2013-07-08",2.8459,2.8458893299102783,2.7351,2.742,17062471.0],["2013-07-09",2.742,2.7836,2.742,2.7559,8590081.0],["2013-07-10",2.7559,2.832040786743164,2.7489,2.832,15032004.0],["2013-07-11",2.832,3.0536,2.832,2.9982,47676803.0],["2013-07-12",2.9982,3.2406,2.9982,3.1021,65195659.0],["2013-07-15",3.1021,3.1713,3.0952,3.1436,24160004.0],["2013-07-16",3.1436,3.2129,3.0467,3.206,27714684.0],["2013-07-17",3.206,3.2683,3.1436,3.1506,27310298.0],["2013-07-18",3.1506,3.2337,3.1021,3.1575,33353524.0],["2013-07-19",3.1575,3.206,3.1159,3.1436,22347794.0],["2013-07-22",3.1436,3.1649,3.1223,3.1507,10396054.0],["2013-07-23",3.1507,3.3991,3.150730848312378,3.3778,38675395.0],["2013-07-24",3.3778,3.4913,3.3565,3.4701,46279206.0],["2013-07-25",3.4701,3.6971,3.4700610637664795,3.5694,76830185.0],["2013-07-26",3.5694,3.6262,3.4984,3.5836,24822790.0],["2013-07-29",3.5836,3.583601713180542,3.477158308029175,3.4772,20844209.0],["2013-07-30",3.4772,3.5339,3.4275,3.463,21370165.0],["2013-07-31",3.463,3.5268,3.4275,3.4488,22486266.0],["2013-08-01",3.4488,3.5339,3.448773145675659,3.5126,24877239.0],["2013-08-02",3.5126,3.5694,3.4984,3.5552,32715716.0],["2013-08-05",3.5552,3.5765,3.5339,3.5694,18703619.0],["2013-08-06",3.5694,3.5836,3.5055,3.5481,19007140.0],["2013-08-07",3.5481,3.5623,3.4417,3.463,19558533.0],["2013-08-08",3.463,3.5055,3.3991,3.4133,17675838.0],["2013-08-09",3.4133,3.4559,3.3068,3.3707,35816121.0],["2013-08-12",3.3707,3.5055,3.3636,3.4914,22467472.0],["2013-08-13",3.4914,3.5339,3.463,3.4984,16590081.0],["2013-08-14",3.4984,3.5197,3.4133,3.4346,16735236.0],["2013-08-15",3.4346,3.5055,3.434580087661743,3.463,19075962.0],["2013-08-16",3.463,3.8107,3.4062,3.4417,34499274.0],["2013-08-19",3.4417,3.4559,3.392,3.4346,15961162.0],["2013-08-20",3.4346,3.541,3.434580087661743,3.4914,35715431.0],["2013-08-21",3.4914,3.5055,3.4488,3.4701,11682269.0],["2013-08-22",3.4701,3.4843,3.3707,3.3778,22701357.0],["2013-08-23",3.3778,3.4133,3.321,3.3494,14146880.0],["2013-08-26",3.3494,3.3991,3.3281,3.3707,19576294.0],["2013-08-27",3.3707,3.3991,3.3352,3.3565,15377598.0],["2013-08-28",3.3565,3.3636,3.3068,3.3494,16490009.0],["2013-08-29",3.3494,3.3636,3.2856,3.321,18139761.0],["2013-08-30",3.321,3.321040153503418,3.2785,3.2927,16198592.0],["2013-09-02",3.2927,3.3991,3.2926554679870605,3.392,23293340.0],["2013-09-03",3.392,3.4843,3.3636,3.4772,32419059.0],["2013-09-04",3.4772,3.5055,3.4417,3.4914,26031444.0],["2013-09-05",3.4914,3.4984,3.4488,3.4701,12547932.0],["2013-09-06",3.4701,3.4984,3.4559,3.4701,18025209.0],["2013-09-09",3.4701,3.5907,3.4700610637664795,3.5765,35044126.0],["2013-09-10",3.5765,3.6829,3.5623,3.6688,35697183.0],["2013-09-11",3.6688,3.7823,3.6546,3.6688,40920266.0],["2013-09-12",3.6688,3.7042,3.6404,3.6971,26381072.0],["2013-09-13",3.6971,3.7042,3.612,3.6404,25545667.0],["2013-09-16",3.6404,3.6829,3.6333,3.6404,17526677.0],["2013-09-17",3.6404,3.6404,3.5978,3.6049,21669649.0],["2013-09-18",3.6049,3.612,3.5694,3.5836,17419891.0],["2013-09-23",3.5836,3.6546,3.583601713180542,3.612,15890682.0],["2013-09-24",3.612,3.6191,3.5339,3.5481,20899955.0],["2013-09-25",3.5481,3.5481207370758057,3.4984,3.5055,14141464.0],["2013-09-26",3.5055,3.505542516708374,3.448773145675659,3.4488,14338250.0],["2013-09-27",3.4488,3.463,3.4417,3.4559,6582210.0],["2013-09-30",3.4559,3.4914,3.4346,3.4772,8513295.0],["2013-10-08",3.4772,3.541,3.4417,3.5268,12600137.0],["2013-10-09",3.5268,3.5268311500549316,3.4772,3.5055,12387571.0],["2013-10-10",3.5055,3.5268,3.4417,3.4843,12018643.0],["2013-10-11",3.4843,3.5481,3.4842536449432373,3.5339,14495564.0],["2013-10-14",3.5339,3.8816,3.5339279174804688,3.8533,105859757.0],["2013-10-15",3.8533,3.8532583713531494,3.7184,3.7468,49210262.0],["2013-10-16",3.7468,3.761,3.6049,3.6262,27688515.0],["2013-10-17",3.6262,3.6971,3.6049,3.6191,14038899.0],["2013-10-18",3.6191,3.6971,3.61908221244812,3.6759,15025672.0],["2013-10-21",3.6759,3.7468,3.6546,3.7113,25745469.0],["2013-10-22",3.7113,3.7965,3.6617,3.7539,34223209.0],["2013-10-23",3.7539,3.8391,3.69,3.69,26564759.0],["2013-10-24",3.69,3.690045118331909,3.6191,3.6404,16871352.0],["2013-10-25",3.6404,3.6546,3.5836,3.5907,14545435.0],["2013-10-28",3.5907,3.6475,3.541,3.5765,14763542.0],["2013-10-29",3.5765,3.612,3.463,3.5623,34097353.0],["2013-10-30",3.5623,3.69,3.5481,3.6759,33809426.0],["2013-10-31",3.6759,3.6971,3.6049,3.6191,26209259.0],["2013-11-01",3.6191,3.6688,3.61908221244812,3.6475,16490524.0],["2013-11-04",3.6475,3.6971,3.6049,3.6546,24664069.0],["2013-11-05",3.6546,3.6759,3.5481,3.6688,35838609.0],["2013-11-06",3.6688,3.6688,3.5765,3.5836,24751771.0],["2013-11-07",3.5836,3.6333,3.5481,3.5765,28011753.0],["2013-11-08",3.5765,3.5978,3.5339,3.5552,13313217.0],["2013-11-11",3.5552,3.6333,3.555216073989868,3.612,15772057.0],["2013-11-12",3.612,3.6333,3.5836,3.6049,19095417.0],["2013-11-13",3.6049,3.604889392852783,3.5339,3.541,15206572.0],["2013-11-14",3.541,3.5552,3.5055,3.541,11291935.0],["2013-11-15",3.541,3.6333,3.541,3.5978,21723261.0],["2013-11-18",3.5978,3.6688,3.5977935791015625,3.6617,24380596.0],["2013-11-19",3.6617,3.69,3.6404,3.6759,25481367.0],["2013-11-20",3.6759,3.7397,3.6758522987365723,3.6971,23819094.0],["2013-11-21",3.6971,3.697141408920288,3.6333,3.6688,21795986.0],["2013-11-22",3.6688,3.6829,3.6191,3.6404,17156703.0],["2013-11-25",3.6404,3.7184,3.6262,3.6971,28037916.0],["2013-11-26",3.6971,3.7539,3.6971,3.7326,29099872.0],["2013-11-27",3.7326,3.8462,3.7326,3.7965,64183785.0],["2013-11-28",3.7965,3.8675,3.7964882850646973,3.8249,35658090.0],["2013-11-29",3.8249,3.8391,3.7894,3.8178,17720847.0],["2013-12-02",3.8178,3.8249,3.7113,3.7184,35237554.0],["2013-12-03",3.7184,3.8249,3.7042,3.8107,28253100.0],["2013-12-04",3.8107,3.8675,3.7894,3.832,38644187.0],["2013-12-05",3.832,3.8462,3.7965,3.8249,16131169.0],["2013-12-06",3.8249,3.8391,3.7965,3.8178,16616776.0],["2013-12-09",3.8178,3.8462,3.7894,3.8036,16678107.0],["2013-12-10",3.8036,3.8249,3.7326,3.7539,28019190.0],["2013-12-11",3.7539,3.7539114952087402,3.6404,3.6617,29700987.0],["2013-12-12",3.6617,3.6829,3.6191,3.6617,17944837.0],["2013-12-13",3.6617,3.6616604328155518,3.6049,3.6191,22609949.0],["2013-12-16",3.6191,3.6262,3.5339,3.5339,24022609.0],["2013-12-17",3.5339,3.5836,3.5268,3.5481,13825761.0],["2013-12-18",3.5481,3.5623,3.5126,3.5268,13215547.0],["2013-12-19",3.5268,3.5481,3.4843,3.4914,14337445.0],["2013-12-20",3.4914,3.5055,3.4062,3.4133,20520443.0],["2013-12-23",3.4133,3.4204,3.3281,3.3423,18158607.0],["2013-12-24",3.3423,3.3636,3.2927,3.3139,44052181.0],["2013-12-25",3.3139,3.3423,3.3068,3.3352,17648536.0],["2013-12-26",3.3352,3.335232734680176,3.2359,3.2501,18469787.0],["2013-12-27",3.2501,3.2998,3.2359,3.2856,18540337.0],["2013-12-30",3.2856,3.3423,3.2714,3.2785,19683795.0],["2013-12-31",3.2785,3.3352,3.2501,3.3281,26670756.0],["2014-01-02",3.3281,3.328137159347534,3.2785,3.2998,15882058.0],["2014-01-03",3.2998,3.2997517585754395,3.1862,3.2075,30407496.0],["2014-01-06",3.2075,3.20750093460083,3.0088,3.0585,51084964.0],["2014-01-07",3.0585,3.0585,2.9946,3.023,30037733.0],["2014-01-08",3.023,3.0656,2.9662,2.9875,27247979.0],["2014-01-09",2.9875,3.0159,2.9804,3.0088,23831435.0],["2014-01-10",3.0088,3.008805751800537,2.8882,2.9237,33548536.0],["2014-01-13",2.9237,2.952,2.9095,2.9449,19981143.0],["2014-01-14",2.9449,2.959132432937622,2.9095,2.9591,18170151.0],["2014-01-15",2.9591,2.959132432937622,2.9095,2.952,14877262.0],["2014-01-16",2.952,2.9733,2.9237,2.952,14096658.0],["2014-01-17",2.952,2.952035665512085,2.9095,2.9166,13453472.0],["2014-01-20",2.9166,2.9378,2.9024,2.9166,9372266.0],["2014-01-21",2.9166,2.9804210662841797,2.9165546894073486,2.9804,19390733.0],["2014-01-22",2.9804,3.0585,2.9662,3.0514,25143376.0],["2014-01-23",3.0514,3.0585,3.0017,3.0017,18047216.0],["2014-01-24",3.0017,3.0372,2.9875,3.0088,19560633.0],["2014-01-27",3.0088,3.008805751800537,2.9166,2.9307,36161029.0],["2014-01-28",2.9307,2.9449,2.9166,2.9378,21133854.0],["2014-01-29",2.9378,2.9591,2.9378,2.952,16321195.0],["2014-01-30",2.952,2.952035665512085,2.9165546894073486,2.9166,14237373.0],["2014-02-07",2.9166,2.937843084335327,2.8811,2.9378,22952191.0],["2014-02-10",2.9378,3.0301,2.9378,3.0088,32846232.0],["2014-02-11",3.0088,3.023,2.9733,3.0159,37762313.0],["2014-02-12",3.0159,3.0301,3.0017,3.023,21440847.0],["2014-02-13",3.023,3.0301,2.9875,2.9946,22225255.0],["2014-02-14",2.9946,3.0656,2.9946,3.0514,29127755.0],["2014-02-17",3.0514,3.0727,3.0372,3.0514,25507976.0],["2014-02-18",3.0514,3.0585,3.0088,3.0159,21227366.0],["2014-02-19",3.0159,3.0585,2.9875,3.0443,29571934.0],["2014-02-20",3.0443,3.1082,3.023,3.0301,42830267.0],["2014-02-21",3.0301,3.0301,2.9875,3.0088,23801199.0],["2014-02-24",3.0088,3.008805751800537,2.9095,2.9307,27861449.0],["2014-02-25",2.9307,2.9378,2.8456,2.8527,31827652.0],["2014-02-26",2.8527,2.8669,2.803,2.8385,33550188.0],["2014-02-27",2.8385,2.874,2.8172,2.8385,24713646.0],["2014-02-28",2.8385,2.8598,2.803,2.8527,21699453.0],["2014-03-03",2.8527,2.8953,2.8243,2.8811,25579579.0],["2014-03-04",2.8811,2.8810739517211914,2.8172,2.8527,21329832.0],["2014-03-05",2.8527,2.8669,2.8243,2.8314,20973397.0],["2014-03-06",2.8314,2.8527,2.803,2.8456,22712928.0],["2014-03-07",2.8456,2.8669,2.8243,2.8385,15897652.0],["2014-03-10",2.8385,2.838496208190918,2.7604,2.7675,23499743.0],["2014-03-11",2.7675,2.7817,2.7391,2.7533,17813137.0],["2014-03-12",2.7533,2.7604,2.7108,2.7321,29547881.0],["2014-03-13",2.7321,2.7746,2.732052803039551,2.7675,24547871.0],["2014-03-14",2.7675,2.767533779144287,2.725,2.7533,16282236.0],["2014-03-17",2.7533,2.7817258834838867,2.7462,2.7817,16320087.0],["2014-03-18",2.7817,2.8172,2.7817,2.7959,17955632.0],["2014-03-19",2.7959,2.803,2.7675,2.7888,11844680.0],["2014-03-20",2.7888,2.8811,2.7746,2.8314,44033881.0],["2014-03-21",2.8314,2.9095,2.803,2.9024,35354632.0],["2014-03-24",2.9024,2.952,2.90236234664917,2.9449,33790045.0],["2014-03-25",2.9449,2.952,2.9166,2.9307,23677704.0],["2014-03-26",2.9307,2.9449,2.9095,2.9307,15328378.0],["2014-03-27",2.9307,2.9449,2.8882,2.9095,18483866.0],["2014-03-28",2.9095,2.9662,2.9024,2.952,30666715.0],["2014-03-31",2.952,3.0088,2.9166,2.9804,43824264.0],["2014-04-01",2.9804,3.0372,2.9662,3.0088,34943494.0],["2014-04-02",3.0088,3.0798,3.0017,3.0798,52591860.0],["2014-04-03",3.0798,3.243,3.079768180847168,3.1011,93597767.0],["2014-04-04",3.1011,3.1223,3.0727,3.1152,26917114.0],["2014-04-08",3.1152,3.1791,3.0798,3.1649,39392681.0],["2014-04-09",3.1649,3.2217,3.1507,3.1649,32356915.0],["2014-04-10",3.1649,3.4843,3.1649,3.4346,231941284.0],["2014-04-11",3.4346,3.4559,3.3494,3.392,141239874.0],["2014-04-14",3.392,3.392003059387207,3.3068,3.3423,71967525.0],["2014-04-15",3.3423,3.342329263687134,3.243,3.2501,53171025.0],["2014-04-16",3.2501,3.2856,3.2288,3.2572,23660012.0],["2014-04-17",3.2572,3.2785,3.2217,3.2501,28353867.0],["2014-04-18",3.2501,3.2500782012939453,3.1862,3.2004,28257588.0],["2014-04-21",3.2004,3.2146,3.1223,3.1294,28207430.0],["2014-04-22",3.1294,3.1436,3.0727,3.1365,25094269.0],["2014-04-23",3.1365,3.1436,3.1011,3.1152,16243302.0],["2014-04-24",3.1152,3.1365,3.094,3.1223,22574834.0],["2014-04-25",3.1223,3.1436,3.0869,3.094,19104922.0],["2014-04-28",3.094,3.1152,3.0443,3.0514,23283141.0],["2014-04-29",3.0514,3.1011,3.0088,3.094,24247144.0],["2014-04-30",3.094,3.1294,3.0869,3.1011,22347326.0],["2014-05-05",3.1011,3.2643,3.1010568141937256,3.172,48296093.0],["2014-05-06",3.172,3.2501,3.172,3.2146,28577801.0],["2014-05-07",3.2146,3.3423,3.214597702026367,3.2998,64321125.0],["2014-05-08",3.2998,3.3281,3.243,3.2714,30455534.0],["2014-05-09",3.2714,3.3281,3.2501,3.2714,25712615.0],["2014-05-12",3.2714,3.3565,3.271366834640503,3.321,34303500.0],["2014-05-13",3.321,3.3423,3.2643,3.2785,23729409.0],["2014-05-14",3.2785,3.2856,3.2146,3.2785,24709093.0],["2014-05-15",3.2785,3.2785,3.2359,3.2572,13777129.0],["2014-05-16",3.2572,3.2572,3.2146,3.2501,13825357.0],["2014-05-19",3.2501,3.2500782012939453,3.1933,3.2075,11156554.0],["2014-05-20",3.2075,3.243,3.1933,3.2075,11098136.0],["2014-05-21",3.2075,3.2572,3.1649,3.2359,11116483.0],["2014-05-22",3.2359,3.2643,3.2004,3.2075,11120585.0],["2014-05-23",3.2075,3.2146,3.1862,3.2146,10892624.0],["2014-05-26",3.2146,3.243,3.2075,3.2288,10141909.0],["2014-05-27",3.2288,3.2288,3.2004,3.2146,7513933.0],["2014-05-28",3.2146,3.2217,3.1791,3.2146,12909029.0],["2014-05-29",3.2146,3.2288,3.1933,3.2004,12000413.0],["2014-05-30",3.2004,3.2075,3.1578,3.1649,16930685.0],["2014-06-03",3.1649,3.1933,3.1578,3.1649,10264774.0],["2014-06-04",3.1649,3.1791,3.1436,3.1507,8248035.0],["2014-06-05",3.1507,3.1791,3.1294,3.172,10518858.0],["2014-06-06",3.172,3.1791,3.1365,3.1507,7830328.0],["2014-06-09",3.1507,3.1791,3.1365,3.1507,8266467.0],["2014-06-10",3.1507,3.200404405593872,3.1507,3.2004,11753654.0],["2014-06-11",3.2004,3.2075,3.172,3.1933,8982922.0],["2014-06-12",3.1933,3.2004,3.1578,3.1649,10556293.0],["2014-06-13",3.1649,3.2927,3.1578,3.243,30623866.0],["2014-06-16",3.243,3.3139,3.2288,3.3068,26312700.0],["2014-06-17",3.3068,3.3139,3.2501,3.2714,14047006.0],["2014-06-18",3.2714,3.2714,3.2146,3.2217,11364980.0],["2014-06-19",3.2217,3.2856,3.1862,3.1933,19307291.0],["2014-06-20",3.1933,3.243,3.1933,3.2288,10354671.0],["2014-06-23",3.2288,3.2572,3.2004,3.2004,8127346.0],["2014-06-24",3.2004,3.2359,3.2004,3.2288,7435243.0],["2014-06-25",3.2288,3.2359,3.2004,3.2217,6745455.0],["2014-06-26",3.2217,3.2501,3.2146,3.2288,8242737.0],["2014-06-27",3.2288,3.2998,3.2075,3.2572,15329758.0],["2014-06-30",3.2572,3.2998,3.243,3.2714,14022985.0],["2014-07-01",3.2714,3.2856,3.2572,3.2643,9513989.0],["2014-07-02",3.2643,3.2714,3.2288,3.2572,10617735.0],["2014-07-03",3.2572,3.2643,3.2359,3.2501,15322905.0],["2014-07-04",3.2501,3.2714,3.243,3.2572,11014598.0],["2014-07-07",3.2572,3.3281,3.257174253463745,3.2998,29583650.0],["2014-07-08",3.2998,3.321040153503418,3.2856,3.321,20166353.0],["2014-07-09",3.321,3.3423,3.2714,3.2785,21999462.0],["2014-07-10",3.2785,3.3565,3.2784626483917236,3.3423,37920371.0],["2014-07-11",3.3423,3.4275,3.3423,3.4062,42688568.0],["2014-07-14",3.4062,3.4346,3.392,3.4133,23583834.0],["2014-07-15",3.4133,3.4843,3.4132914543151855,3.4275,28095276.0],["2014-07-16",3.4275,3.4772,3.4204,3.4346,28209765.0],["2014-07-17",3.4346,3.4559,3.3849,3.3991,17952265.0],["2014-07-18",3.3991,3.463,3.3849,3.4559,30302694.0],["2014-07-21",3.4559,3.5055,3.4346,3.463,35768445.0],["2014-07-22",3.463,3.4701,3.4346,3.4559,31341408.0],["2014-07-23",3.4559,3.5481,3.4204,3.5126,62408573.0],["2014-07-24",3.5126,3.5694,3.4984,3.5481,52049144.0],["2014-07-25",3.5481,3.5765,3.5339,3.5694,34223772.0],["2014-07-28",3.5694,3.737,3.569409132003784,3.7078,70246117.0],["2014-07-29",3.7078,3.7661,3.6568,3.6932,60767997.0],["2014-07-30",3.6932,3.6932451725006104,3.6277,3.6495,37561535.0],["2014-07-31",3.6495,3.7078,3.6423,3.7005,24097040.0],["2014-08-01",3.7005,3.7151,3.627685070037842,3.6277,39067986.0],["2014-08-04",3.6277,3.7661,3.627685070037842,3.7661,58759066.0],["2014-08-05",3.7661,3.7879,3.7442,3.7807,30133465.0],["2014-08-06",3.7807,3.7806596755981445,3.7078,3.7588,26259114.0],["2014-08-07",3.7588,3.7661,3.6495,3.6714,38637438.0],["2014-08-08",3.6714,3.7078,3.6568,3.6932,24620449.0],["2014-08-11",3.6932,3.7952,3.686,3.7807,37336996.0],["2014-08-12",3.7807,3.8025,3.7297,3.7661,25653788.0],["2014-08-13",3.7661,3.8244,3.7660908699035645,3.8171,50133252.0],["2014-08-14",3.8171,3.8462,3.7588,3.7807,43835975.0],["2014-08-15",3.7807,3.8317,3.7661,3.8171,24979111.0],["2014-08-18",3.8171,3.8608,3.8025,3.8171,20794132.0],["2014-08-19",3.8171,3.8317,3.7588,3.7879,24452483.0],["2014-08-20",3.7879,3.7879436016082764,3.7588,3.7661,19371895.0],["2014-08-21",3.7661,3.7734,3.6787,3.7224,35749872.0],["2014-08-22",3.7224,3.7442,3.7005,3.7297,18581090.0],["2014-08-25",3.7297,3.7807,3.7151,3.7224,15903133.0],["2014-08-26",3.7224,3.7442,3.6786763668060303,3.6787,22776459.0],["2014-08-27",3.6787,3.7005,3.6495,3.6787,20666616.0],["2014-08-28",3.6787,3.6787,3.6204,3.6204,22607862.0],["2014-08-29",3.6204,3.7151,3.6131,3.7078,25061233.0],["2014-09-01",3.7078,3.7078146934509277,3.6641,3.6932,27077159.0],["2014-09-02",3.6932,3.737,3.686,3.737,31394891.0],["2014-09-03",3.737,3.7734,3.7224,3.7297,44159039.0],["2014-09-04",3.7297,3.7661,3.7224,3.7661,32351913.0],["2014-09-05",3.7661,3.7952,3.7515,3.7879,30933353.0],["2014-09-09",3.7879,3.7879436016082764,3.7588,3.7661,22454622.0],["2014-09-10",3.7661,3.8098,3.7515,3.7952,37625717.0],["2014-09-11",3.7952,3.8171,3.7515,3.7588,37135733.0],["2014-09-12",3.7588,3.7952,3.737,3.7807,27842889.0],["2014-09-15",3.7807,3.7879436016082764,3.7588,3.7879,29719793.0],["2014-09-16",3.7879,3.9482,3.7588,3.8171,105340832.0],["2014-09-17",3.8171,3.8754,3.7879,3.8317,47166004.0],["2014-09-18",3.8317,3.8316516876220703,3.7661,3.7807,39969482.0],["2014-09-19",3.7807,3.8317,3.7734,3.8171,33661096.0],["2014-09-22",3.8171,3.817082405090332,3.736952781677246,3.737,39125588.0],["2014-09-23",3.737,3.7807,3.736952781677246,3.7588,16798100.0],["2014-09-24",3.7588,3.8317,3.7442,3.8244,42514673.0],["2014-09-25",3.8244,3.8535,3.7879,3.8025,42466683.0],["2014-09-26",3.8025,3.8098,3.7807,3.7952,21632091.0],["2014-09-29",3.7952,3.8317,3.7952,3.8025,32673236.0],["2014-09-30",3.8025,3.8317,3.7952,3.8098,35741337.0],["2014-10-08",3.8098,3.8317,3.7807,3.8171,33874117.0],["2014-10-09",3.8171,3.8899,3.817082405090332,3.8535,49166005.0],["2014-10-13",3.8535,3.9191,3.8171,3.8317,69143895.0],["2014-10-14",3.8317,3.8462,3.7734,3.7952,49410125.0],["2014-10-15",3.7952,3.8244,3.7734,3.8171,35161054.0],["2014-10-16",3.8171,4.1449,3.7807,3.9846,193485493.0],["2014-10-17",3.9846,3.9846255779266357,3.8535,3.9191,85005910.0],["2014-10-20",3.9191,3.9846,3.9118,3.9336,43134785.0],["2014-10-21",3.9336,3.9773,3.8972,3.8972,44278325.0],["2014-10-22",3.8972,3.9482,3.8826,3.9045,39410198.0],["2014-10-23",3.9045,4.0939,3.8972,3.9701,95912851.0],["2014-10-24",3.9701,4.0575,3.9191,3.9409,57695757.0],["2014-10-27",3.9409,4.0429,3.8317,4.021,67407016.0],["2014-10-28",4.021,4.4217,4.021,4.4217,309659716.0],["2014-10-29",4.4217,4.7786,4.3343,4.5164,399427319.0],["2014-10-30",4.5164,4.9389,4.4144,4.8661,381467992.0],["2014-10-31",4.8661,4.866050720214844,4.6184,4.6985,238691284.0],["2014-11-03",4.6985,4.7714,4.6621,4.7422,153017002.0],["2014-11-04",4.7422,5.1939,4.742214202880859,5.1356,372758848.0],["2014-11-05",5.1356,5.2521,4.9899,5.019,239079655.0],["2014-11-06",5.019,5.2448,5.019027233123779,5.1574,223012850.0],["2014-11-07",5.1574,5.2376,4.7786,4.9025,270275133.0],["2014-11-10",4.9025,5.1429,4.7422,5.0627,281500029.0],["2014-11-11",5.0627,5.062732696533203,4.7568,4.8588,204410022.0],["2014-11-12",4.8588,5.0627,4.7714,5.0045,163701842.0],["2014-11-13",5.0045,5.0482,4.8879,5.0263,136947060.0],["2014-11-14",5.0263,5.026310443878174,4.8952,4.9462,80632453.0],["2014-11-17",4.9462,5.0627,4.9098,4.968,131130645.0],["2014-11-18",4.968,5.0627,4.8515,4.9826,121537397.0],["2014-11-19",4.9826,4.982604026794434,4.8661,4.8806,85666924.0],["2014-11-20",4.8806,5.0409,4.880620002746582,4.9899,148647223.0],["2014-11-21",4.9899,5.2376,4.989887237548828,5.1356,235619648.0],["2014-11-24",5.1356,5.6528,5.13557767868042,5.6382,356802850.0],["2014-11-25",5.6382,5.9369,5.5071,5.8276,296389469.0],["2014-11-26",5.8276,6.0898,5.8276,5.8932,254339282.0],["2014-11-27",5.8932,6.0097,5.7256,5.8422,205369740.0],["2014-11-28",5.8422,6.4177,5.7256,6.3521,325607842.0],["2014-12-01",6.3521,6.3667,6.1117,6.1918,224956202.0],["2014-12-02",6.1918,6.4832,6.1918,6.3812,230544014.0],["2014-12-03",6.3812,6.6872,6.2501,6.4468,264436789.0],["2014-12-04",6.4468,6.7455,6.3958,6.6872,266501138.0],["2014-12-05",6.6872,6.687178611755371,6.1918,6.4905,266822491.0],["2014-12-08",6.4905,7.131533622741699,6.2137,7.1315,381178253.0],["2014-12-17",7.1315,7.845417499542236,7.131533622741699,7.8454,16398502.0],["2014-12-18",7.8454,8.632142066955566,7.845417499542236,8.6321,10385070.0],["2014-12-19",8.6321,9.499,8.632142066955566,9.499,27163278.0],["2014-12-22",9.499,10.446,9.498998641967773,10.446,255684623.0],["2014-12-23",10.446,11.1089,9.4043,10.0672,692587121.0],["2014-12-24",10.0672,10.067190170288086,9.0619,9.0984,415519237.0],["2014-12-25",9.0984,10.00891399383545,9.0037,10.0089,506202202.0],["2014-12-26",10.0089,11.0069,10.00891399383545,10.8976,752639739.0],["2014-12-29",10.8976,11.8009,10.6427,11.2691,658934226.0],["2014-12-30",11.2691,11.3857,10.7155,11.3493,408316111.0],["2014-12-31",11.3493,11.8373,10.9996,11.1162,422936604.0],["2015-01-05",11.1162,11.116159439086914,10.5698,10.9268,328938084.0],["2015-01-06",10.9268,11.5605,10.7374,11.4658,442206710.0],["2015-01-07",11.4658,11.6406,11.1089,11.2764,303713181.0],["2015-01-08",11.2764,11.291,10.5261,10.6427,272247620.0],["2015-01-09",10.6427,11.4221,10.2712,10.7082,360433670.0],["2015-01-12",10.7082,10.708226203918457,10.1983,10.2275,182505410.0],["2015-01-13",10.2275,10.5553,10.1328,10.3731,159828748.0],["2015-01-14",10.3731,10.4824,10.0235,10.1546,133876270.0],["2015-01-15",10.1546,10.8175,10.089,10.7009,246504281.0],["2015-01-16",10.7009,11.291,10.4533,10.8321,287352966.0],["2015-01-19",10.8321,10.832062721252441,9.746672630310059,9.7467,223495916.0],["2015-01-20",9.7467,10.2566,9.5573,9.9725,256027242.0],["2015-01-21",9.9725,10.344,9.9361,10.3003,288037627.0],["2015-01-22",10.3003,10.300293922424316,9.9434,10.1255,204404118.0],["2015-01-23",10.1255,10.4387,10.0526,10.1546,212792583.0],["2015-01-26",10.1546,10.2274,9.9652,10.14,128714756.0],["2015-01-27",10.14,10.9049,9.9943,10.6135,347932260.0],["2015-01-28",10.6135,10.8831,10.2712,10.3221,244693627.0],["2015-01-29",10.3221,10.4751,10.0599,10.2129,147952908.0],["2015-01-30",10.2129,10.2566,9.5354,9.5573,199500327.0],["2015-02-02",9.5573,9.557273864746094,8.603,8.6103,193428025.0],["2015-02-03",8.6103,8.8361,8.4136,8.7705,147353741.0],["2015-02-04",8.7705,9.6083,8.6831,9.244,240482356.0],["2015-02-05",9.244,9.3315,8.7633,8.7851,160192391.0],["2015-02-06",8.7851,8.9235,8.5229,8.6613,106352371.0],["2015-02-09",8.6613,8.8725,8.5302,8.7268,80443289.0],["2015-02-10",8.7268,9.2368,8.726840019226074,9.1566,160673319.0],["2015-02-11",9.1566,9.3606,8.9745,9.0109,116261544.0],["2015-02-12",9.0109,9.4626,9.01093578338623,9.1566,113638813.0],["2015-02-13",9.1566,9.2513,9.0546,9.1348,86728226.0],["2015-02-16",9.1348,9.2877,9.0474,9.2295,92901456.0],["2015-02-17",9.2295,9.3679,9.1712,9.2003,72880764.0],["2015-02-26",9.2003,10.1109,8.8725,9.9506,318515864.0],["2015-02-27",9.9506,10.14,9.7612,9.9579,201220092.0],["2015-03-02",9.9579,10.1109,9.7758,9.8414,138477754.0],["2015-03-03",9.8414,10.089,9.4699,9.703,205610839.0],["2015-03-04",9.703,9.7612,9.4771,9.55,134560944.0],["2015-03-05",9.55,9.6811,9.0328,9.5281,206428442.0],["2015-03-06",9.5281,9.5427,9.2877,9.3242,100975783.0],["2015-03-09",9.3242,9.5718,9.2513,9.5136,115194879.0],["2015-03-10",9.5136,9.5937,9.3242,9.3533,85797587.0],["2015-03-11",9.3533,9.5063,9.1785,9.2222,91356805.0],["2015-03-12",9.2222,9.3824,9.0692,9.3169,96894615.0],["2015-03-13",9.3169,10.1983,9.316885948181152,9.8705,304507826.0],["2015-03-16",9.8705,10.1109,9.7394,9.9725,214444049.0],["2015-03-17",9.9725,10.8903,9.972491264343262,10.5043,342587472.0],["2015-03-18",10.5043,10.8539,10.2056,10.7738,306058106.0],["2015-03-19",10.7738,11.8519,10.65,11.8519,556272516.0],["2015-03-20",11.8519,12.4201,11.5459,11.6334,575943688.0],["2015-03-23",11.6334,12.7989,11.633359909057617,12.7989,516822083.0],["2015-03-24",12.7989,13.8406,12.1433,13.5419,548449980.0],["2015-03-25",13.5419,14.2048,12.7479,13.236,479894898.0],["2015-03-26",13.236,13.3671,12.4929,12.5512,340636301.0],["2015-03-27",12.5512,13.4763,12.5512,13.0247,371615190.0],["2015-03-30",13.0247,14.2266,13.024698257446289,14.0154,419348496.0],["2015-03-31",14.0154,14.6564,13.4035,13.5419,344022753.0],["2015-04-01",13.5419,13.9061,13.3379,13.6803,242566275.0],["2015-04-02",13.6803,13.680305480957031,13.3306,13.4326,181612536.0],["2015-04-03",13.4326,13.432633399963379,13.032,13.2505,206238185.0],["2015-04-07",13.2505,13.6075,13.250521659851074,13.3307,197559706.0],["2015-04-08",13.3307,14.2048,13.134,13.7094,358897557.0],["2015-04-09",13.7094,13.826,12.9446,13.1267,234320407.0],["2015-04-10",13.1267,13.3816,12.9446,13.2068,141003947.0],["2015-04-13",13.2068,14.4743,13.206811904907227,14.3068,431895575.0],["2015-04-14",14.3068,15.734539985656738,14.0882,15.7345,516377185.0],["2015-04-15",15.7345,17.308,15.516,16.0478,525493508.0],["2015-04-16",16.0478,16.9802,14.5326,15.7345,445851186.0],["2015-04-17",15.7345,17.308,15.734539985656738,17.308,549087823.0],["2015-04-20",17.308,18.9324,16.667,18.9179,647366003.0],["2015-04-21",18.9179,18.91786766052246,17.0239,17.3808,411915247.0],["2015-04-22",17.3808,17.8398,15.8219,16.9802,358025341.0],["2015-04-23",16.9802,17.3517,16.3974,16.6524,249849383.0],["2015-04-24",16.6524,17.7159,16.1862,17.1842,318331339.0],["2015-04-27",17.1842,18.9033,17.18415641784668,18.9033,568205676.0],["2015-04-28",18.9033,20.5277,18.2186,19.7337,548901060.0],["2015-04-29",19.7337,19.73373031616211,18.3424,18.8814,298727661.0],["2015-04-30",18.8814,19.3039,18.3934,18.408,215215233.0],["2015-05-04",18.408,18.9252,17.9345,18.3351,201949563.0],["2015-05-05",18.3351,19.0708,17.4828,17.6358,232030070.0],["2015-05-06",17.6358,17.847,16.1716,16.6232,235470708.0],["2015-05-07",16.6232,16.623245239257812,14.962380409240723,14.9624,228102129.0],["2015-05-08",14.9624,16.2809,14.6127,16.106,274873511.0],["2015-05-11",16.106,17.6285,16.0332,17.0457,307785113.0],["2015-05-12",17.0457,17.1914,16.6014,16.9365,225769454.0],["2015-05-13",16.9365,17.8325,16.6087,16.8272,242849828.0],["2015-05-14",16.8272,16.82721519470215,16.0259,16.3537,172749709.0],["2015-05-15",16.3537,17.0603,16.35371971130371,16.4994,206202459.0],["2015-05-18",16.4994,16.49941062927246,15.669,15.7637,154682649.0],["2015-05-19",15.7637,16.4411,15.763672828674316,16.31,168526519.0],["2015-05-20",16.31,16.6087,15.9604,16.157,186171598.0],["2015-05-21",16.157,16.3683,15.9094,16.1425,136598534.0],["2015-05-22",16.1425,16.9948,16.14246940612793,16.7252,235198843.0],["2015-05-25",16.7252,18.1821,16.72522735595703,18.0874,317105222.0],["2015-05-26",18.0874,18.5609,17.5338,17.9417,289021344.0],["2015-05-27",17.9417,18.0146,17.1332,17.2424,235713861.0],["2015-05-28",17.2424,17.4682,15.5379,15.6835,262935780.0],["2015-05-29",15.6835,15.7345,14.569,15.1226,228268546.0],["2015-06-01",15.1226,15.9239,15.122638702392578,15.8365,176359532.0],["2015-06-02",15.8365,16.361,15.6107,16.1643,194163452.0],["2015-06-03",16.1643,17.7596,16.164323806762695,17.2497,317989285.0],["2015-06-04",17.2497,17.3954,15.6617,16.7398,221279572.0],["2015-06-05",16.7398,18.41523551940918,16.6742,18.4152,396309282.0],["2015-06-08",18.4152,19.2967,17.4755,17.7305,421492035.0],["2015-06-09",17.7305,17.730493545532227,16.3901,16.5067,293852241.0],["2015-06-10",16.5067,16.7179,15.6763,16.4848,170112890.0],["2015-06-11",16.4848,16.9511,16.0332,16.31,153136463.0],["2015-06-12",16.31,16.4047,15.8802,16.1133,159200539.0],["2015-06-15",16.1133,16.2954,15.4432,15.5597,173839425.0],["2015-06-16",15.5597,15.559709548950195,14.0008,14.0008,289624338.0],["2015-06-17",14.0008,14.6491,13.7677,14.4816,194745970.0],["2015-06-18",14.4816,14.481600761413574,13.1121,13.1777,185952964.0],["2015-06-19",13.1777,13.177675247192383,11.8737,11.8956,189688274.0],["2015-06-23",11.8956,12.5876,11.291,12.5585,197723886.0],["2015-06-24",12.5585,12.7789,12.338,12.7202,162706013.0],["2015-06-25",12.7202,12.7202,11.9486,11.978,152813011.0],["2015-06-26",11.978,12.3895,10.7802,10.9271,237070896.0],["2015-06-29",10.9271,11.2946,9.8322,10.4421,267546799.0],["2015-06-30",10.4421,11.485618591308594,9.553,11.4856,298249154.0],["2015-07-01",11.4856,11.8016,10.5744,10.714,246404468.0],["2015-07-02",10.714,11.2064,10.1262,10.6699,218028149.0],["2015-07-03",10.6699,11.008,9.6338,10.06,199424852.0],["2015-07-06",10.06,11.0668,10.06002140045166,10.8537,314313148.0],["2015-07-07",10.8537,11.941222190856934,10.4201,11.9412,453793578.0],["2015-07-08",11.9412,12.6761,10.7508,11.684,457213359.0],["2015-07-09",11.684,12.852429389953613,11.177,12.8524,291820120.0],["2015-07-10",12.8524,14.1311,12.4703,14.087,350806295.0],["2015-07-13",14.087,14.9173,13.5064,14.1605,359979812.0],["2015-07-14",14.1605,14.160452842712402,12.7422,12.823,258880614.0],["2015-07-15",12.823,12.823036193847656,11.6105,12.654,177018308.0],["2015-07-16",12.654,13.2199,12.654,12.8892,145610590.0],["2015-07-17",12.8892,13.8445,12.4997,13.4109,174179124.0],["2015-07-20",13.4109,13.5946,13.0067,13.286,154978333.0],["2015-07-21",13.286,14.6161,13.285988807678223,14.6161,381455200.0],["2015-07-22",14.6161,14.6528,13.602,14.0061,310290193.0],["2015-07-23",14.0061,14.2119,13.6755,14.0208,190036126.0],["2015-07-24",14.0208,14.1898,13.3815,13.4844,168037724.0],["2015-07-27",13.4844,13.484396934509277,12.1396,12.1396,151911548.0],["2015-07-28",12.1396,12.139630317687988,10.9492,11.5518,136844506.0],["2015-07-29",11.5518,12.4189,11.4636,12.2425,127029166.0],["2015-07-30",12.2425,12.338,11.5224,11.6914,97848442.0],["2015-07-31",11.6914,12.2425,11.691373825073242,12.0955,114866187.0],["2015-08-03",12.0955,12.316,11.8677,12.1396,83007118.0],["2015-08-04",12.1396,12.4924,11.6032,12.4409,101283621.0],["2015-08-05",12.4409,13.2272,12.440916061401367,12.6687,113758867.0],["2015-08-06",12.6687,12.668717384338379,12.0808,12.1911,65081417.0],["2015-08-07",12.1911,12.4924,12.1396,12.3086,62348324.0],["2015-08-10",12.3086,13.5432,12.308642387390137,13.477,202322200.0],["2015-08-11",13.477,13.477046012878418,13.0361,13.0729,147233876.0],["2015-08-12",13.0729,13.8151,12.8598,13.3448,139581319.0],["2015-08-13",13.3448,13.433,12.9774,13.3595,92394293.0],["2015-08-14",13.3595,13.8518,13.3448,13.433,127992795.0],["2015-08-17",13.433,13.432957649230957,12.8892,13.1758,83689317.0],["2015-08-18",13.1758,13.4477,11.8604,11.8751,124099072.0],["2015-08-19",11.8751,12.1176,11.1549,11.9927,88205344.0],["2015-08-20",11.9927,12.0955,11.5444,11.6105,52744300.0],["2015-08-21",11.6105,11.7208,10.9124,11.008,62338331.0],["2015-08-24",11.008,11.00796890258789,9.905699729919434,9.9057,71974792.0],["2015-08-25",9.9057,9.905699729919434,8.913663864135742,8.9137,78831738.0],["2015-08-26",8.9137,9.1488,8.0245,8.0245,134322568.0],["2015-08-27",8.0245,8.8255,8.02450180053711,8.8255,171408999.0],["2015-08-28",8.8255,9.7073,8.825481414794922,9.7073,184587008.0],["2015-08-31",9.7073,10.1849,9.1121,10.1482,195466056.0],["2015-09-01",10.1482,10.1629,9.3105,10.1482,170034615.0],["2015-09-02",10.1482,10.5965,9.5897,10.5818,187277610.0],["2015-09-07",10.5818,10.9345,9.9204,9.9351,95314876.0],["2015-09-08",9.9351,9.9571,9.1856,9.8102,71161433.0],["2015-09-09",9.8102,10.2658,9.810173988342285,10.0086,68677742.0],["2015-09-10",10.0086,10.0674,9.7734,9.9424,47054140.0],["2015-09-11",9.9424,10.1482,9.7808,9.9351,31912402.0],["2015-09-14",9.9351,10.861,9.935096740722656,10.7214,137759931.0],["2015-09-15",10.7214,10.721380233764648,9.6485,10.2143,84462440.0],["2015-09-16",10.2143,11.2064,9.9277,10.8757,88255457.0],["2015-09-17",10.8757,11.7649,10.398,10.9345,152557801.0],["2015-09-18",10.9345,11.3754,10.8683,11.1182,96870422.0],["2015-09-21",11.1182,11.6252,11.03,11.1843,103915296.0],["2015-09-22",11.1843,11.3387,10.9198,11.0594,85939931.0],["2015-09-23",11.0594,11.059409141540527,10.4054,10.4274,69754525.0],["2015-09-24",10.4274,10.6332,10.3319,10.5891,44134370.0],["2015-09-25",10.5891,10.58910846710205,10.0821,10.2805,46394617.0],["2015-09-28",10.2805,10.2805,9.9424,10.1482,27470557.0],["2015-09-29",10.1482,10.148202896118164,9.7881,9.8322,30640932.0],["2015-09-30",9.8322,10.1262,9.832219123840332,9.9571,27038227.0],["2015-10-08",9.9571,10.4715,9.95714282989502,10.2805,40813850.0],["2015-10-09",10.2805,10.3613,10.1555,10.2878,32866192.0],["2015-10-12",10.2878,10.8977,10.287821769714355,10.7287,68834534.0],["2015-10-13",10.7287,10.728728294372559,10.5303,10.6259,38593516.0],["2015-10-14",10.6259,11.1549,10.625850677490234,10.8316,86460442.0],["2015-10-15",10.8316,11.0227,10.6846,11.0153,73411413.0],["2015-10-16",11.0153,11.4415,10.9565,11.3901,113974819.0],["2015-10-19",11.3901,11.5224,11.03,11.1329,92417502.0],["2015-10-20",11.1329,12.2499,11.0006,12.0294,107654599.0],["2015-10-21",12.0294,12.9259,11.5518,11.8971,203115981.0],["2015-10-22",11.8971,12.0147,11.1329,11.7649,109883693.0],["2015-10-23",11.7649,11.764860153198242,11.4342,11.5738,69424358.0],["2015-10-26",11.5738,12.0368,11.4636,11.5444,71404895.0],["2015-10-27",11.5444,11.544404983520508,11.03,11.3827,49915052.0],["2015-10-28",11.3827,11.5591,11.2064,11.2211,46606005.0],["2015-10-29",11.2211,11.3533,11.1329,11.2358,30757073.0],["2015-10-30",11.2358,11.4048,11.1549,11.2358,36393924.0],["2015-11-02",11.2358,11.4415,10.9859,11.1182,44828623.0],["2015-11-03",11.1182,11.2064,11.0227,11.0521,29301070.0],["2015-11-04",11.0521,11.515,11.0520601272583,11.4856,63467010.0],["2015-11-05",11.4856,12.5291,11.4709,12.0514,198679712.0],["2015-11-06",12.0514,12.2352,11.7943,12.0882,108453291.0],["2015-11-09",12.0882,12.4556,11.8677,12.0588,103078766.0],["2015-11-10",12.0588,12.058796882629395,11.7649,11.8383,75601904.0],["2015-11-11",11.8383,11.978,11.6693,11.7649,51238021.0],["2015-11-12",11.7649,11.8016,11.6032,11.6399,43849537.0],["2015-11-13",11.6399,11.639934539794922,11.2505,11.2799,51076601.0],["2015-11-16",11.2799,11.5591,10.9933,11.4562,42632702.0],["2015-11-17",11.4562,11.7208,11.3166,11.3387,48337758.0],["2015-11-18",11.3387,11.4268,11.1108,11.1549,35455933.0],["2015-11-19",11.1549,11.324,11.1108,11.2799,26296757.0],["2015-11-20",11.2799,11.6987,11.279862403869629,11.4709,47857535.0],["2015-11-23",11.4709,11.7428,11.3386,11.4709,49402780.0],["2015-11-24",11.4709,11.5224,11.1917,11.3166,28414365.0],["2015-11-25",11.3166,11.324,11.1696,11.2946,28312337.0],["2015-11-26",11.2946,11.5224,11.199,11.2064,36552824.0],["2015-11-27",11.2064,11.206377029418945,10.1849,10.2952,61401220.0],["2015-11-30",10.2952,10.4127,9.7808,10.0894,41152670.0],["2015-12-01",10.0894,10.4789,10.06,10.3834,33592895.0],["2015-12-02",10.3834,10.7214,10.1923,10.6626,39001342.0],["2015-12-03",10.6626,10.7434,10.4421,10.6038,32534997.0],["2015-12-04",10.6038,10.7287,10.4348,10.5009,30114975.0],["2015-12-07",10.5009,10.6405,10.398,10.4789,18570218.0],["2015-12-08",10.4789,10.4788818359375,9.9792,10.0306,30403636.0],["2015-12-09",10.0306,10.1409,9.9718,10.0453,17916378.0],["2015-12-10",10.0453,10.1556,9.8837,9.9131,19472282.0],["2015-12-11",9.9131,9.9571,9.722,9.8028,17214434.0],["2015-12-14",9.8028,10.1776,9.6632,10.1409,26248977.0],["2015-12-15",10.1409,10.1849,10.0012,10.0233,17690530.0],["2015-12-16",10.0233,10.1115,9.9571,9.9792,16192456.0],["2015-12-17",9.9792,10.2805,9.97918701171875,10.1409,28187035.0],["2015-12-18",10.1409,10.5083,10.140852928161621,10.2364,44262349.0],["2015-12-21",10.2364,10.4495,10.1556,10.354,39596792.0],["2015-12-22",10.354,10.4127,10.1996,10.2805,23391911.0],["2015-12-23",10.2805,10.3466,10.2143,10.2143,28657564.0],["2015-12-24",10.2143,10.2217,10.0527,10.0821,18718888.0],["2015-12-25",10.0821,10.229,10.0159,10.207,18695190.0],["2015-12-28",10.207,10.2584,9.8543,9.8763,32912077.0],["2015-12-29",9.8763,9.9424,9.8322,9.9131,19065448.0],["2015-12-30",9.9131,10.0894,9.9057,9.9645,20015114.0],["2015-12-31",9.9645,10.1188,9.891,9.9057,25745399.0],["2016-01-04",9.9057,9.9204,9.0386,9.0533,22417109.0],["2016-01-05",9.0533,9.1121,8.6197,8.899,37156635.0],["2016-01-06",8.899,9.2076,8.898966789245605,9.1856,26440217.0],["2016-01-07",9.1856,9.185556411743164,8.3037,8.3184,6702863.0],["2016-01-08",8.3184,8.6712,7.9363,8.414,35604906.0],["2016-01-11",8.414,8.9798,8.12,8.414,50889080.0],["2016-01-12",8.414,8.6565,8.3184,8.4801,30517225.0],["2016-01-13",8.4801,8.5683,8.0098,8.0539,25778189.0],["2016-01-14",8.0539,8.2303,7.7306,8.1715,28596380.0],["2016-01-15",8.1715,8.1788,7.6277,7.7012,29975287.0],["2016-01-18",7.7012,7.9363,7.5689,7.7673,23445956.0],["2016-01-19",7.7673,8.546239852905273,7.7085,8.5462,75554791.0],["2016-01-20",8.5462,8.8769,8.4213,8.436,81363618.0],["2016-01-21",8.436,8.436014175415039,7.9437,7.9584,40468287.0],["2016-01-22",7.9584,8.4287,7.8849,8.2376,38359882.0],["2016-01-25",8.2376,8.3111,8.1127,8.1862,23949251.0],["2016-01-26",8.1862,8.18616771697998,7.4146,7.4807,35053215.0],["2016-01-27",7.4807,7.5689,7.128,7.3778,34107501.0],["2016-01-28",7.3778,7.3999,6.8267,6.9443,26983323.0],["2016-01-29",6.9443,7.6056,6.8561,7.4146,43797400.0],["2016-02-01",7.4146,7.41457986831665,6.9957,7.15,28512196.0],["2016-02-02",7.15,7.466,7.1353,7.297,23895574.0],["2016-02-03",7.297,7.2970051765441895,7.0912,7.2382,18997137.0],["2016-02-04",7.2382,7.4219,7.238217353820801,7.3117,19483675.0],["2016-02-05",7.3117,7.3852,7.2309,7.2676,17138110.0],["2016-02-15",7.2676,7.267611026763916,6.9443,7.1206,15371597.0],["2016-02-16",7.1206,7.4954,7.120641708374023,7.3999,28687502.0],["2016-02-17",7.3999,7.7747,7.399883270263672,7.6938,55774934.0],["2016-02-18",7.6938,7.782,7.5762,7.613,32882734.0],["2016-02-19",7.613,7.7012,7.5395,7.613,20625835.0],["2016-02-22",7.613,7.951,7.612987041473389,7.8702,39095522.0],["2016-02-23",7.8702,7.8849,7.6424,7.7453,22102307.0],["2016-02-24",7.7453,7.9363,7.5689,7.8996,37902428.0],["2016-02-25",7.8996,7.899577617645264,7.1133,7.1868,48119280.0],["2016-02-26",7.1868,7.3484,7.128,7.2382,19617952.0],["2016-02-29",7.2382,7.297,6.7459,7.15,32120337.0],["2016-03-01",7.15,7.5689,7.0545,7.4293,34517825.0],["2016-03-02",7.4293,7.8261,7.3852,7.8187,48723843.0],["2016-03-03",7.8187,7.9069,7.7159,7.7967,33323674.0],["2016-03-04",7.7967,7.9951,7.6644,7.9878,69123400.0],["2016-03-07",7.9878,8.5242,7.9363,8.0686,43369292.0],["2016-03-08",8.0686,8.2229,7.6424,8.1788,44262287.0],["2016-03-09",8.1788,8.178817749023438,7.7967,8.1568,34014396.0],["2016-03-10",8.1568,8.156774520874023,7.8187,7.8334,17580738.0],["2016-03-11",7.8334,7.9731,7.7159,7.9216,17416147.0],["2016-03-14",7.9216,8.2082,7.921624660491943,8.0245,25698525.0],["2016-03-15",8.0245,8.1053,7.8849,8.0392,20308103.0],["2016-03-16",8.0392,8.2229,7.9584,8.2082,52286406.0],["2016-03-17",8.2082,8.267,8.1127,8.2303,30863014.0],["2016-03-18",8.2303,8.5095,8.1935,8.2817,54108120.0],["2016-03-21",8.2817,8.8769,8.281696319580078,8.5903,69529141.0],["2016-03-22",8.5903,8.6418,8.4507,8.4948,34517235.0],["2016-03-23",8.4948,8.5903,8.414,8.4948,19959920.0],["2016-03-24",8.4948,8.5536,8.2597,8.2817,24331943.0],["2016-03-25",8.2817,8.3919,8.245,8.3258,16159842.0],["2016-03-28",8.3258,8.436,8.1568,8.1935,18430113.0],["2016-03-29",8.1935,8.245,7.9437,8.0172,22394506.0],["2016-03-30",8.0172,8.2303,8.0171537399292,8.2156,23224030.0],["2016-03-31",8.2156,8.3552,8.215559959411621,8.2376,20036845.0],["2016-04-01",8.2376,8.4654,8.1274,8.436,33156906.0],["2016-04-05",8.436,8.6491,8.3331,8.4875,44333726.0],["2016-04-06",8.4875,8.48745346069336,8.3184,8.3846,21862067.0],["2016-04-07",8.3846,8.4434,8.215559959411621,8.2156,21391846.0],["2016-04-08",8.2156,8.2156,8.0759,8.12,16028924.0],["2016-04-11",8.12,8.3037,8.120030403137207,8.2597,17945390.0],["2016-04-12",8.2597,8.2743,8.1641,8.267,12061731.0],["2016-04-13",8.267,8.4581,8.266999244689941,8.3699,30935877.0],["2016-04-14",8.3699,8.4875,8.3478,8.4287,22630403.0],["2016-04-15",8.4287,8.4728,8.3772,8.4066,15459063.0],["2016-04-18",8.4066,8.406620025634766,8.1715,8.1935,16941287.0],["2016-04-19",8.1935,8.289,8.1715,8.2082,12684274.0],["2016-04-20",8.2082,8.267,7.7306,8.098,32044487.0],["2016-04-21",8.098,8.097987174987793,7.7894,7.8996,14720476.0],["2016-04-22",7.8996,7.9143,7.76,7.8481,14173927.0],["2016-04-25",7.8481,7.8922,7.6865,7.8187,11037142.0],["2016-04-26",7.8187,7.9878,7.7747,7.8775,10992038.0],["2016-04-27",7.8775,7.8996,7.76,7.782,8320975.0],["2016-04-28",7.782,7.8408,7.6497,7.6938,10462846.0],["2016-04-29",7.6938,7.7526,7.6571,7.6791,7190409.0],["2016-05-03",7.6791,7.8261,7.6718,7.8114,16636730.0],["2016-05-04",7.8114,7.8334,7.7306,7.782,13397013.0],["2016-05-05",7.782,7.7820024490356445,7.6791,7.7306,14184307.0],["2016-05-06",7.7306,7.8187,7.4807,7.4881,23884617.0],["2016-05-09",7.4881,7.488064765930176,7.2162,7.2603,18453294.0],["2016-05-10",7.2603,7.4146,7.2235,7.3191,17629515.0],["2016-05-11",7.3191,7.5322,7.2235,7.3999,25131993.0],["2016-05-12",7.3999,7.399883270263672,7.15,7.2676,13536927.0],["2016-05-13",7.2676,7.3778,7.2088,7.2382,9354472.0],["2016-05-16",7.2382,7.2897,7.1794,7.2676,9096201.0],["2016-05-17",7.2676,7.3337,7.2603,7.3044,12435360.0],["2016-05-18",7.3044,7.304351806640625,7.0619,7.2088,14965238.0],["2016-05-19",7.2088,7.2382,7.1647,7.1721,5795862.0],["2016-05-20",7.1721,7.2015,7.1059,7.1941,6921572.0],["2016-05-23",7.1941,7.2823,7.1941,7.2309,11212854.0],["2016-05-24",7.2309,7.2456,7.0986,7.1206,9008621.0],["2016-05-25",7.1206,7.2015,7.0839,7.1206,6288266.0],["2016-05-26",7.1206,7.1794,7.0104,7.0986,7891850.0],["2016-05-27",7.0986,7.128,7.0619,7.0839,6012831.0],["2016-05-30",7.0839,7.3925,7.0839,7.2529,24539893.0],["2016-05-31",7.2529,7.4513,7.1868,7.4293,27185296.0],["2016-06-01",7.4293,7.4807,7.3705,7.3925,17553730.0],["2016-06-02",7.3925,7.4072,7.3191,7.3631,11490061.0],["2016-06-03",7.3631,7.4219,7.3337,7.3705,10771129.0],["2016-06-06",7.3705,7.4072,7.275,7.3117,12448024.0],["2016-06-07",7.3117,7.3411,7.2676,7.2823,9905853.0],["2016-06-08",7.2823,7.3044,7.2088,7.2456,14284198.0],["2016-06-13",7.2456,7.245565414428711,6.981,6.9884,18956442.0],["2016-06-14",6.9884,7.0178,6.9516,6.9663,8768368.0],["2016-06-15",6.9663,7.0545,6.8487,7.0251,12330760.0],["2016-06-16",7.0251,7.0472,6.9516,6.9663,11609274.0],["2016-06-17",6.9663,7.0472,6.9663,6.9957,10676147.0],["2016-06-20",6.9957,7.0398,6.959,6.9663,7573007.0],["2016-06-21",6.9663,7.0619,6.966324806213379,6.9957,14674189.0],["2016-06-22",6.9957,7.0178,6.9737,7.0104,8885207.0],["2016-06-23",7.0104,7.0251,6.9516,6.9737,7949064.0],["2016-06-24",6.9737,7.0031,6.7459,6.8781,15402904.0],["2016-06-27",6.8781,6.9296,6.8194,6.9222,10605896.0],["2016-06-28",6.9222,6.9516,6.8561,6.9369,10955206.0],["2016-06-29",6.9369,7.6056,6.936931133270264,7.3925,60944378.0],["2016-06-30",7.3925,7.5395,7.2676,7.3191,33257381.0],["2016-07-01",7.3191,7.3264,7.2162,7.2456,17997834.0],["2016-07-04",7.2456,7.3631,7.1941,7.3411,22291381.0],["2016-07-05",7.3411,7.7159,7.3410964012146,7.5395,49769325.0],["2016-07-06",7.5395,7.539504051208496,7.3484,7.4146,23951972.0],["2016-07-07",7.4146,7.4293,7.3264,7.3778,17486251.0],["2016-07-08",7.3778,7.4366,7.3631,7.3778,14465386.0],["2016-07-11",7.3778,7.4219,7.3484,7.3558,14728663.0],["2016-07-12",7.3558,7.5248,7.319,7.5101,30655727.0],["2016-07-13",7.5101,7.7012,7.4734,7.5762,40524689.0],["2016-07-14",7.5762,7.6056,7.5101,7.5689,16416522.0],["2016-07-15",7.5689,7.6791,7.5469,7.5615,15800786.0],["2016-07-18",7.5615,7.561549186706543,6.804660320281982,6.8047,366751700.0],["2016-07-19",6.8047,6.8345,6.6478,6.8271,148710162.0],["2016-07-20",6.8271,6.8345,6.7449,6.7897,56184128.0],["2016-07-21",6.7897,6.842,6.7748,6.8047,59523891.0],["2016-07-22",6.8047,6.804659366607666,6.7076,6.715,66138852.0],["2016-07-25",6.715,6.715026378631592,6.6329,6.6851,54744629.0],["2016-07-26",6.6851,6.7225,6.6478,6.7225,55326486.0],["2016-07-27",6.7225,6.7598,6.5283,6.6329,105471314.0],["2016-07-28",6.6329,6.7076,6.5806,6.6329,61373319.0],["2016-07-29",6.6329,6.7225,6.6105,6.6627,66772343.0],["2016-08-01",6.6627,6.662740230560303,6.5208,6.5582,55094576.0],["2016-08-02",6.5582,6.603,6.5507,6.603,28725383.0],["2016-08-03",6.603,6.6029839515686035,6.5358,6.5731,42828689.0],["2016-08-04",6.5731,6.5731072425842285,6.5134,6.5507,52261587.0],["2016-08-05",6.5507,6.603,6.5208,6.5432,57854321.0],["2016-08-08",6.5432,6.647800922393799,6.5208,6.6478,71347822.0],["2016-08-09",6.6478,6.8121,6.6179,6.8047,132287974.0],["2016-08-10",6.8047,6.8121,6.7076,6.715,59896981.0],["2016-08-11",6.715,6.7673,6.6627,6.6702,39516540.0],["2016-08-12",6.6702,6.7972,6.6553,6.7823,72168852.0],["2016-08-15",6.7823,7.1184,6.782250881195068,7.0138,185575888.0],["2016-08-16",7.0138,7.2528,7.0063,7.0138,150346598.0],["2016-08-17",7.0138,7.1408,6.969,7.0512,104434229.0],["2016-08-18",7.0512,7.2379,6.9839,7.0138,128919382.0],["2016-08-19",7.0138,7.5441,6.9316,7.3649,250897737.0],["2016-08-22",7.3649,7.364866733551025,7.1109,7.1258,128352594.0],["2016-08-23",7.1258,7.1931,7.0287,7.0736,65802549.0],["2016-08-24",7.0736,7.1184,7.0138,7.0287,43946797.0],["2016-08-25",7.0287,7.02874231338501,6.842,6.9316,62607873.0],["2016-08-26",6.9316,7.096,6.9242,6.969,56503210.0],["2016-08-29",6.969,7.0885,6.9391,6.9989,57270526.0],["2016-08-30",6.9989,7.0512,6.9466,6.9839,48497463.0],["2016-08-31",6.9839,7.0362,6.9615,6.9914,35326318.0],["2016-09-01",6.9914,7.0885,6.9466,6.954,65588284.0],["2016-09-02",6.954,7.0287,6.9092,6.9989,57100930.0],["2016-09-05",6.9989,7.0512,6.9391,6.954,44265020.0],["2016-09-06",6.954,6.9839,6.8644,6.969,57842388.0],["2016-09-07",6.969,7.1184,6.9466,7.0138,87313931.0],["2016-09-08",7.0138,7.0362,6.9615,6.9989,38286206.0],["2016-09-09",6.9989,7.1109,6.9839,6.9914,56371483.0],["2016-09-12",6.9914,6.99139404296875,6.7897,6.8943,78636813.0],["2016-09-13",6.8943,6.9092,6.8196,6.8495,35275705.0],["2016-09-14",6.8495,6.849476337432861,6.7823,6.8196,37686419.0],["2016-09-19",6.8196,6.8719,6.8047,6.8345,23010541.0],["2016-09-20",6.8345,6.842,6.7823,6.8271,31533815.0],["2016-09-21",6.8271,6.8569,6.8121,6.8271,19638597.0],["2016-09-22",6.8271,6.8943,6.827068328857422,6.8719,37149767.0],["2016-09-23",6.8719,6.8868,6.8345,6.8495,29272384.0],["2016-09-26",6.8495,6.849476337432861,6.6777,6.6851,42799680.0],["2016-09-27",6.6851,6.715,6.6553,6.7076,23608303.0],["2016-09-28",6.7076,6.7076,6.6702,6.6777,12312405.0],["2016-09-29",6.6777,6.7374,6.677678108215332,6.7001,15300726.0],["2016-09-30",6.7001,6.7524,6.6851,6.73,17273877.0],["2016-10-10",6.73,6.8868,6.729964256286621,6.8719,41843940.0],["2016-10-11",6.8719,6.9167,6.8644,6.8794,32651710.0],["2016-10-12",6.8794,6.8794,6.8345,6.8495,20679913.0],["2016-10-13",6.8495,7.0586,6.842,7.0512,89707171.0],["2016-10-14",7.0512,7.2603,6.969,7.2229,176920701.0],["2016-10-17",7.2229,7.3947,7.1408,7.2752,193026081.0],["2016-10-18",7.2752,7.8877,7.2528,7.701,229270928.0],["2016-10-19",7.701,7.8056,7.6114,7.7533,232633780.0],["2016-10-20",7.7533,7.8728,7.6711,7.8429,123924400.0],["2016-10-21",7.8429,8.3807,7.828,8.2313,224227499.0],["2016-10-24",8.2313,8.3359,8.0296,8.2089,131900163.0],["2016-10-25",8.2089,8.2164,7.813,7.94,146014313.0],["2016-10-26",7.94,7.9624,7.7533,7.8429,116384259.0],["2016-10-27",7.8429,7.842911720275879,7.6935,7.8056,77619446.0],["2016-10-28",7.8056,7.8803,7.5665,7.6487,78935034.0],["2016-10-31",7.6487,7.7309,7.5964,7.6935,55617187.0],["2016-11-01",7.6935,7.8205,7.6861,7.7309,56329939.0],["2016-11-02",7.7309,7.7383,7.5367,7.5665,66878970.0],["2016-11-03",7.5665,8.1268,7.566543102264404,7.9325,163244279.0],["2016-11-04",7.9325,8.1043,7.827971935272217,7.828,109061842.0],["2016-11-07",7.828,7.955,7.8056,7.8579,52537213.0],["2016-11-08",7.8579,8.4853,7.857852458953857,8.1492,157355996.0],["2016-11-09",8.1492,8.3508,7.8429,8.1641,171144216.0],["2016-11-10",8.1641,8.6496,8.16409683227539,8.2985,150555152.0],["2016-11-11",8.2985,8.7243,8.2313,8.5749,202495680.0],["2016-11-14",8.5749,9.1874,8.5749,8.8961,219288581.0],["2016-11-15",8.8961,9.0604,8.6646,8.7094,122944853.0],["2016-11-16",8.7094,8.8737,8.5376,8.687,103840460.0],["2016-11-17",8.687,8.8513,8.56,8.799,96350802.0],["2016-11-18",8.799,8.9633,8.5973,8.6123,100668929.0],["2016-11-21",8.6123,8.9857,8.56,8.7841,120437044.0],["2016-11-22",8.7841,8.9633,8.7542,8.8438,106911425.0],["2016-11-23",8.8438,9.0679,8.6944,8.7915,93994224.0],["2016-11-24",8.7915,8.8662,8.6197,8.7542,83410518.0],["2016-11-25",8.7542,9.3592,8.5973,9.3219,182695872.0],["2016-11-28",9.3219,10.0389,9.2472,9.8373,265935116.0],["2016-11-29",9.8373,10.39,9.5609,9.8821,304795534.0],["2016-11-30",9.8821,9.9269,9.3592,9.3966,183913054.0],["2016-12-01",9.3966,9.77,9.396553993225098,9.6206,160193783.0],["2016-12-02",9.6206,10.4572,9.5459,10.4423,352776637.0],["2016-12-05",10.4423,10.442276954650879,9.396553993225098,9.3966,266275374.0],["2016-12-06",9.3966,9.396553993225098,9.038,9.1575,151230951.0],["2016-12-07",9.1575,9.2248,8.8886,9.165,134935322.0],["2016-12-08",9.165,9.165002822875977,8.9185,8.9633,97818027.0],["2016-12-09",8.9633,9.4563,8.8139,9.2696,197592646.0],["2016-12-12",9.2696,9.269574165344238,8.7168,9.0604,169251324.0],["2016-12-13",9.0604,9.1127,8.7617,8.9932,84150324.0],["2016-12-14",8.9932,8.993206024169922,8.4778,8.545,136566486.0],["2016-12-15",8.545,8.687,8.4181,8.5152,83426026.0],["2016-12-16",8.5152,8.6795,8.3807,8.545,72121667.0],["2016-12-19",8.545,8.5824,8.3957,8.4031,52304593.0],["2016-12-20",8.4031,8.5376,8.3658,8.5077,52211148.0],["2016-12-21",8.5077,8.8139,8.4629,8.7243,109999067.0],["2016-12-22",8.7243,8.8139,8.6197,8.7019,69458930.0],["2016-12-23",8.7019,8.8513,8.6421,8.7019,73107057.0],["2016-12-26",8.7019,9.0754,8.3732,8.9334,94944840.0],["2016-12-27",8.9334,9.3368,8.8812,9.0081,121183139.0],["2016-12-28",9.0081,9.0604,8.8065,8.8662,60810043.0],["2016-12-29",8.8662,9.1799,8.8139,9.0679,84386477.0],["2016-12-30",9.0679,9.1277,8.8139,8.9334,72978678.0],["2017-01-03",8.9334,9.0306,8.8737,8.9633,50364086.0],["2017-01-04",8.9633,9.2621,8.963326454162598,9.1202,87136945.0],["2017-01-05",9.1202,9.1426,8.9857,9.0679,64009835.0],["2017-01-06",9.0679,9.1351,8.9857,9.0156,48605088.0],["2017-01-09",9.0156,9.0604,8.911,9.038,54154080.0],["2017-01-10",9.038,9.0380220413208,8.8438,8.8588,57461889.0],["2017-01-11",8.8588,8.9633,8.7019,8.799,54615035.0],["2017-01-12",8.799,8.9334,8.7168,8.7467,38120696.0],["2017-01-13",8.7467,8.8139,8.6646,8.7766,48522931.0],["2017-01-16",8.7766,8.9334,8.3882,8.8737,99412900.0],["2017-01-17",8.8737,8.87369441986084,8.6944,8.8065,25050382.0],["2017-01-18",8.8065,9.0903,8.7915,8.9783,81494238.0],["2017-01-19",8.9783,9.1052,8.911,8.9633,46955313.0],["2017-01-20",8.9633,9.0604,8.9185,9.053,32762394.0],["2017-01-23",9.053,9.1426,8.9857,9.0754,34756118.0],["2017-01-24",9.0754,9.1426,9.0231,9.0903,39635611.0],["2017-01-25",9.0903,9.2995,9.053,9.2173,53318191.0],["2017-01-26",9.2173,9.3293,9.1277,9.1799,39526600.0],["2017-02-03",9.1799,9.2696,9.1351,9.1725,33235709.0],["2017-02-06",9.1725,9.3368,9.1501,9.2397,50487177.0],["2017-02-07",9.2397,9.2621,9.038,9.1127,41736529.0],["2017-02-08",9.1127,9.1501,8.9633,9.1127,37055058.0],["2017-02-09",9.1127,9.4712,9.0679,9.419,125507746.0],["2017-02-10",9.419,9.9941,9.418963432312012,9.6804,166220117.0],["2017-02-13",9.6804,9.9717,9.658,9.7401,102829685.0],["2017-02-14",9.7401,10.0688,9.7177,10.0539,101077452.0],["2017-02-15",10.0539,10.053866386413574,9.7327,9.7924,96347489.0],["2017-02-16",9.7924,9.8671,9.7252,9.7999,51241169.0],["2017-02-17",9.7999,9.8223,9.5609,9.6206,65192152.0],["2017-02-20",9.6206,9.8223,9.5982,9.785,76641419.0],["2017-02-21",9.785,9.8373,9.7028,9.7401,50744947.0],["2017-02-22",9.7401,9.785,9.5609,9.785,63732921.0],["2017-02-23",9.785,9.9194,9.6655,9.7177,67803300.0],["2017-02-24",9.7177,9.7551,9.5833,9.7401,41135471.0],["2017-02-27",9.7401,9.9418,9.658,9.6655,64418899.0],["2017-02-28",9.6655,9.9194,9.6206,9.897,69433052.0],["2017-03-01",9.897,10.0165,9.8298,9.8522,103893912.0],["2017-03-02",9.8522,9.9568,9.6206,9.658,70242664.0],["2017-03-03",9.658,9.6804,9.4787,9.6132,60842572.0],["2017-03-06",9.6132,9.6206,9.4712,9.5534,45462420.0],["2017-03-07",9.5534,9.553413391113281,9.4264,9.4638,39165305.0],["2017-03-08",9.4638,9.5833,9.46377944946289,9.5235,41075790.0],["2017-03-09",9.5235,9.5459,9.4115,9.5086,34915607.0],["2017-03-10",9.5086,9.508596420288086,9.3069,9.3144,42242734.0],["2017-03-13",9.3144,9.4339,9.2248,9.3816,44742502.0],["2017-03-14",9.3816,9.4563,9.3443,9.404,29310158.0],["2017-03-15",9.404,9.5161,9.2696,9.4339,45513716.0],["2017-03-16",9.4339,9.5833,9.4339,9.5086,50056552.0],["2017-03-17",9.5086,9.5908,9.3816,9.4115,47494348.0],["2017-03-20",9.4115,9.5534,9.3667,9.4712,39357021.0],["2017-03-21",9.4712,9.8223,9.4339,9.8074,119936990.0],["2017-03-22",9.8074,10.0464,9.7252,9.8597,118386832.0],["2017-03-23",9.8597,9.9642,9.6804,9.9269,82470643.0],["2017-03-24",9.9269,10.4273,9.8746,10.1883,153531029.0],["2017-03-27",10.1883,10.278,9.9792,9.9866,92881677.0],["2017-03-28",9.9866,10.0912,9.8597,9.9045,57726943.0],["2017-03-29",9.9045,10.1659,9.8671,10.0016,78621638.0],["2017-03-30",10.0016,10.0539,9.7028,9.8522,78317833.0],["2017-03-31",9.8522,9.897,9.6505,9.7028,56277815.0],["2017-04-05",9.7028,10.2331,9.702801704406738,10.2107,159257149.0],["2017-04-06",10.2107,10.8904,10.210722923278809,10.5618,237278956.0],["2017-04-07",10.5618,10.6514,10.3302,10.4796,125359891.0],["2017-04-10",10.4796,10.644,10.3975,10.4497,104324964.0],["2017-04-11",10.4497,10.7186,10.2705,10.5917,142793318.0],["2017-04-12",10.5917,10.591665267944336,10.2854,10.39,74382173.0],["2017-04-13",10.39,10.4796,10.2705,10.3825,45746817.0],["2017-04-14",10.3825,10.5618,10.3078,10.3825,61352647.0],["2017-04-17",10.3825,10.5693,10.3526,10.4722,71296819.0],["2017-04-18",10.4722,10.6066,10.3452,10.3751,79738642.0],["2017-04-19",10.3751,10.4348,10.009,10.3078,95848067.0],["2017-04-20",10.3078,10.5468,10.2331,10.5244,87225230.0],["2017-04-21",10.5244,10.6514,10.3526,10.5991,91382701.0],["2017-04-24",10.5991,10.59913444519043,9.7401,10.0016,144126305.0],["2017-04-25",10.0016,10.001579284667969,9.5684,9.7626,62538695.0],["2017-04-26",9.7626,9.8821,9.5684,9.6057,63854267.0],["2017-04-27",9.6057,9.7924,9.2845,9.7252,89112303.0],["2017-04-28",9.7252,9.7999,9.5982,9.7401,35353496.0],["2017-05-02",9.7401,9.9269,9.7177,9.785,51279514.0],["2017-05-03",9.785,9.7999,9.5534,9.6356,50113556.0],["2017-05-04",9.6356,9.9642,9.4115,9.7476,84637313.0],["2017-05-05",9.7476,9.8597,9.4937,9.7476,69400132.0],["2017-05-08",9.7476,9.7551,9.2023,9.658,133415211.0],["2017-05-09",9.658,9.657984733581543,9.4264,9.5235,36410397.0],["2017-05-10",9.5235,9.658,9.2322,9.3368,56860945.0],["2017-05-11",9.3368,9.4937,9.1949,9.4563,54156450.0],["2017-05-12",9.4563,9.5459,9.404,9.4638,39818388.0],["2017-05-15",9.4638,9.6057,9.2472,9.277,57834750.0],["2017-05-16",9.277,9.277044296264648,8.7467,9.0306,105290373.0],["2017-05-17",9.0306,9.1052,8.926,8.9559,50560143.0],["2017-05-18",8.9559,8.9708,8.799,8.8513,40934476.0],["2017-05-19",8.8513,8.8737,8.5824,8.6571,54085380.0],["2017-05-22",8.6571,8.6571,8.3658,8.6197,59451566.0],["2017-05-23",8.6197,8.7392,8.4255,8.7243,64274223.0],["2017-05-24",8.7243,8.7617,8.5376,8.7467,37522434.0],["2017-05-25",8.7467,8.9185,8.6646,8.8662,41121679.0],["2017-05-26",8.8662,8.9932,8.8662,8.8961,42816882.0],["2017-05-31",8.8961,9.038,8.8438,9.0081,46877861.0],["2017-06-01",9.0081,9.1501,8.9185,9.1277,64881872.0],["2017-06-02",9.1277,9.1725,9.0455,9.0903,31957118.0],["2017-06-05",9.0903,9.1426,9.0081,9.0231,24514103.0],["2017-06-06",9.0231,9.0455,8.9335,9.0231,23034943.0],["2017-06-07",9.0231,9.0903,8.9783,9.0828,37853127.0],["2017-06-08",9.0828,9.082839012145996,8.9783,9.0081,27418266.0],["2017-06-09",9.0081,9.2098,8.9932,9.1575,55649279.0],["2017-06-12",9.1575,9.1874,9.0231,9.0679,35645383.0],["2017-06-13",9.0679,9.067900657653809,8.9783,9.0156,27044457.0],["2017-06-14",9.0156,9.015613555908203,8.7318,8.7467,48920227.0],["2017-06-15",8.7467,8.8438,8.7019,8.8139,25558131.0],["2017-06-16",8.8139,8.8513,8.7243,8.7318,20524176.0],["2017-06-20",8.7318,8.8363,8.731775283813477,8.7691,20765280.0],["2017-06-21",8.7691,8.8737,8.769121170043945,8.8289,26605796.0],["2017-06-22",8.8289,9.0306,8.7915,8.911,61734294.0],["2017-06-23",8.911,8.911041259765625,8.6944,8.8662,46898011.0],["2017-06-26",8.8662,9.0007,8.8438,8.9409,40348103.0],["2017-06-27",8.9409,9.0903,8.8886,9.0828,56654505.0],["2017-06-28",9.0828,9.1501,8.9857,9.0455,42394039.0],["2017-06-29",9.0455,9.1202,9.0007,9.0306,28109512.0],["2017-06-30",9.0306,9.03055191040039,8.9559,8.9857,20532952.0],["2017-07-03",8.9857,9.0231,8.9633,9.0007,23994322.0],["2017-07-04",9.0007,9.0231,8.8214,8.8289,34027765.0],["2017-07-05",8.8289,8.8961,8.7915,8.8886,21836201.0],["2017-07-06",8.8886,8.9334,8.8513,8.926,23264832.0],["2017-07-07",8.926,8.925979614257812,8.8139,8.8812,20266300.0],["2017-07-10",8.8812,9.1277,8.8139,9.0455,61668608.0],["2017-07-11",9.0455,9.1202,8.9708,9.0455,48431723.0],["2017-07-12",9.0455,9.1575,9.0231,9.0903,50826490.0],["2017-07-13",9.0903,9.4488,9.09030818939209,9.3816,92363973.0],["2017-07-14",9.3816,9.6953,9.38161563873291,9.5758,78213162.0],["2017-07-17",9.5758,9.8223,9.2995,9.6281,104181266.0],["2017-07-18",9.6281,9.9941,9.5011,9.9866,111861795.0],["2017-07-19",9.9866,10.3344,9.9413,10.0849,126057676.0],["2017-07-20",10.0849,10.3873,10.0547,10.1152,72358840.0],["2017-07-21",10.1152,10.2286,9.964,10.0774,65398070.0],["2017-07-24",10.0774,10.2286,9.911,10.1152,65643247.0],["2017-07-25",10.1152,10.115158081054688,9.8128,9.9262,57607660.0],["2017-07-26",9.9262,10.0093,9.8128,9.8959,46653195.0],["2017-07-27",9.8959,9.9262,9.5935,9.7825,53614138.0],["2017-07-28",9.7825,9.8581,9.6767,9.7901,30054927.0],["2017-07-31",9.7901,9.9262,9.6842,9.8808,47251006.0],["2017-08-01",9.8808,9.9262,9.7523,9.8657,47128461.0],["2017-08-02",9.8657,9.865681648254395,9.4877,9.5179,96191525.0],["2017-08-03",9.5179,9.5633,9.2987,9.344,78573083.0],["2017-08-04",9.344,9.4272,9.2987,9.3289,37050617.0],["2017-08-07",9.3289,9.4348,9.3138,9.4045,31821262.0],["2017-08-08",9.4045,9.465,9.3516,9.3818,33947097.0],["2017-08-09",9.3818,9.4121,9.2911,9.3062,27285407.0],["2017-08-10",9.3062,9.3743,9.2382,9.3214,33108185.0],["2017-08-11",9.3214,9.321368217468262,9.0039,9.0265,45313000.0],["2017-08-14",9.0265,9.2836,9.0114,9.2004,43235341.0],["2017-08-15",9.2004,9.2533,9.1324,9.1777,20958947.0],["2017-08-16",9.1777,9.1928,9.0492,9.1097,23747405.0],["2017-08-17",9.1097,9.397,9.10969066619873,9.3894,60143548.0],["2017-08-18",9.3894,9.38940715789795,9.2911,9.3516,38184560.0],["2017-08-21",9.3516,9.4801,9.3138,9.3743,35875182.0],["2017-08-22",9.3743,9.397,9.276,9.2987,25858643.0],["2017-08-23",9.2987,9.3289,9.1853,9.1929,26440891.0],["2017-08-24",9.1929,9.2382,9.1097,9.1475,25207931.0],["2017-08-25",9.1475,9.4726,9.1324,9.4272,58344178.0],["2017-08-28",9.4272,9.6842,9.4272,9.5179,90906856.0],["2017-08-29",9.5179,9.5708,9.465,9.4877,36244520.0],["2017-08-30",9.4877,9.586,9.4196,9.5557,46374631.0],["2017-08-31",9.5557,9.6313,9.4045,9.4196,54356650.0],["2017-09-01",9.4196,9.4726,9.3138,9.344,50975881.0],["2017-09-04",9.344,9.3818,9.2533,9.3743,33119891.0],["2017-09-05",9.3743,9.4272,9.2836,9.3062,25749368.0],["2017-09-06",9.3062,9.6389,9.1928,9.5104,112911230.0],["2017-09-07",9.5104,9.6162,9.397,9.4121,58679709.0],["2017-09-08",9.4121,9.4499,9.2382,9.276,43905275.0],["2017-09-11",9.276,9.3289,9.2458,9.2836,28856779.0],["2017-09-12",9.2836,9.2987,9.2004,9.2458,35989287.0],["2017-09-13",9.2458,9.2911,9.1928,9.2533,27889190.0],["2017-09-14",9.2533,9.3138,9.1853,9.2155,25257147.0],["2017-09-15",9.2155,9.3743,9.1853,9.2684,46303355.0],["2017-09-18",9.2684,9.4272,9.268448829650879,9.4196,41831098.0],["2017-09-19",9.4196,9.4574,9.2911,9.3138,27233081.0],["2017-09-20",9.3138,9.313807487487793,9.2155,9.2684,24796398.0],["2017-09-21",9.2684,9.3365,9.2306,9.2836,22506113.0],["2017-09-22",9.2836,9.283568382263184,9.0946,9.1324,33444642.0],["2017-09-25",9.1324,9.1929,9.0643,9.0719,22795674.0],["2017-09-26",9.0719,9.1173,9.0492,9.1021,16613222.0],["2017-09-27",9.1021,9.1248,9.0492,9.087,24774127.0],["2017-09-28",9.087,9.1172,8.9585,8.9661,34001844.0],["2017-09-29",8.9661,9.0341,8.9509,8.9661,22946807.0],["2017-10-09",8.9661,9.1248,8.96605110168457,9.0719,23882370.0],["2017-10-10",9.0719,9.1173,9.0417,9.1021,16202933.0],["2017-10-11",9.1021,9.1173,9.0492,9.0795,17551706.0],["2017-10-12",9.0795,9.1021,8.9887,9.019,22649097.0],["2017-10-13",9.019,9.0341,8.9661,9.0265,21246977.0],["2017-10-16",9.0265,9.1475,9.026533126831055,9.087,32586396.0],["2017-10-17",9.087,9.0946,9.0114,9.0341,21638641.0],["2017-10-18",9.0341,9.0946,8.9736,8.9812,20459199.0],["2017-10-19",8.9812,8.9963,8.7317,8.7393,41983799.0],["2017-10-20",8.7393,8.8149,8.709,8.7922,17621114.0],["2017-10-23",8.7922,8.792174339294434,8.6637,8.7544,25813332.0],["2017-10-24",8.7544,8.9056,8.709,8.898,40884644.0],["2017-10-25",8.898,8.9812,8.8678,8.9131,23795577.0],["2017-10-26",8.9131,9.2836,8.8678,9.208,91714090.0],["2017-10-27",9.208,9.2231,9.0492,9.0643,40399424.0],["2017-10-30",9.0643,9.1853,8.9887,9.1021,52786019.0],["2017-10-31",9.1021,9.1702,8.9812,9.0492,35314263.0],["2017-11-01",9.0492,9.4045,9.0265,9.3289,88679422.0],["2017-11-02",9.3289,9.4045,9.2155,9.3516,64708561.0],["2017-11-03",9.3516,9.4121,9.1097,9.3894,72686815.0],["2017-11-06",9.3894,9.38940715789795,9.2458,9.3214,37270781.0],["2017-11-07",9.3214,9.4348,9.2458,9.344,48729133.0],["2017-11-08",9.344,9.344047546386719,9.1702,9.2382,50982656.0],["2017-11-09",9.2382,9.2684,9.1626,9.2231,35107011.0],["2017-11-10",9.2231,9.2231,8.9585,8.9661,62175624.0],["2017-11-13",8.9661,9.0039,8.8224,8.9207,40869852.0],["2017-11-14",8.9207,8.920694351196289,8.7771,8.8149,46716218.0],["2017-11-15",8.8149,8.8602,8.7317,8.8149,30603528.0],["2017-11-16",8.8149,8.8375,8.709,8.7166,30905943.0],["2017-11-17",8.7166,8.9963,8.6712,8.9661,72189992.0],["2017-11-20",8.9661,8.9812,8.8073,8.8829,34665876.0],["2017-11-21",8.8829,9.0417,8.83,8.9736,51715653.0],["2017-11-22",8.9736,9.2231,8.9283,9.1324,90102869.0],["2017-11-23",9.1324,9.1777,8.7695,8.8678,67856654.0],["2017-11-24",8.8678,8.9283,8.7317,8.8905,34831379.0],["2017-11-27",8.8905,9.0417,8.8224,8.9056,37124702.0],["2017-11-28",8.9056,8.905573844909668,8.7771,8.8678,22289587.0],["2017-11-29",8.8678,8.9358,8.7695,8.8753,22211006.0],["2017-11-30",8.8753,8.9585,8.8149,8.8753,21015970.0],["2017-12-01",8.8753,8.9056,8.7922,8.8905,19674083.0],["2017-12-04",8.8905,9.0719,8.83,8.9056,22606315.0],["2017-12-05",8.9056,9.1399,8.905573844909668,9.0719,89003939.0],["2017-12-06",9.0719,9.071891784667969,8.9358,8.9963,29942436.0],["2017-12-07",8.9963,9.0643,8.9131,8.9887,22931141.0],["2017-12-08",8.9887,8.9963,8.9056,8.9585,18815906.0],["2017-12-11",8.9585,8.9812,8.8829,8.9509,19790784.0],["2017-12-12",8.9509,8.9585,8.7695,8.7771,23340179.0],["2017-12-13",8.7771,8.8451,8.7544,8.7922,14059043.0],["2017-12-14",8.7922,8.8149,8.7015,8.7166,20389726.0],["2017-12-15",8.7166,8.7468,8.6183,8.6863,23426612.0],["2017-12-18",8.6863,8.7393,8.5578,8.6863,23112847.0],["2017-12-19",8.6863,8.686335563659668,8.6032,8.6485,17708961.0],["2017-12-20",8.6485,8.7241,8.6183,8.6788,23105756.0],["2017-12-21",8.6788,8.678775787353516,8.4369,8.5351,28802042.0],["2017-12-22",8.5351,8.5956,8.5125,8.52,15761428.0],["2017-12-25",8.52,8.6107,8.4747,8.5125,17639516.0],["2017-12-26",8.5125,8.5729,8.4671,8.5578,16694631.0],["2017-12-27",8.5578,8.5654,8.4369,8.4747,20304129.0],["2017-12-28",8.4747,8.4822,8.4066,8.4142,19881381.0],["2017-12-29",8.4142,8.4444,8.4066,8.4217,15867931.0],["2018-01-02",8.4217,8.6712,8.42173957824707,8.6259,31960970.0],["2018-01-03",8.6259,8.7241,8.6032,8.6561,29421372.0],["2018-01-04",8.6561,8.6939,8.6334,8.6637,17908177.0],["2018-01-05",8.6637,8.83,8.6485,8.7922,37236931.0],["2018-01-08",8.7922,8.8224,8.7317,8.7846,26180730.0],["2018-01-09",8.7846,8.7922,8.7015,8.7317,24023949.0],["2018-01-10",8.7317,8.8375,8.7166,8.7393,34680902.0],["2018-01-11",8.7393,8.8073,8.7241,8.7468,21057852.0],["2018-01-12",8.7468,8.7846,8.641,8.6561,18181073.0],["2018-01-15",8.6561,8.7015,8.4822,8.5049,32247414.0],["2018-01-16",8.5049,8.6561,8.4747,8.6561,24252245.0],["2018-01-17",8.6561,8.9358,8.656096458435059,8.7922,47246500.0],["2018-01-18",8.7922,9.1475,8.7393,9.0719,83458276.0],["2018-01-19",9.0719,9.071891784667969,8.9434,8.9963,51220736.0],["2018-01-22",8.9963,9.0795,8.9434,9.0114,30204246.0],["2018-01-23",9.0114,9.0946,8.9056,9.087,52841804.0],["2018-01-24",9.087,9.2533,9.0265,9.1777,62100962.0],["2018-01-25",9.1777,9.2458,9.0946,9.1248,38137701.0],["2018-01-26",9.1248,9.2533,9.1248,9.1929,47565153.0],["2018-01-29",9.1929,9.2684,9.0492,9.0719,42545711.0],["2018-01-30",9.0719,9.1097,8.898,8.9056,33395310.0],["2018-01-31",8.9056,8.9509,8.83,8.8829,27414058.0],["2018-02-01",8.8829,9.0265,8.7241,9.0114,57748371.0],["2018-02-02",9.0114,9.011412620544434,8.8073,8.9131,28854865.0],["2018-02-05",8.9131,9.087,8.7544,9.0492,50773203.0],["2018-02-06",9.0492,9.1475,8.8527,8.9131,83829315.0],["2018-02-07",8.9131,9.1021,8.8451,8.8602,65338714.0],["2018-02-08",8.8602,8.9056,8.3083,8.4444,70895434.0],["2018-02-09",8.4444,8.444418907165527,7.5977,7.696,70039937.0],["2018-02-12",7.696,7.8547,7.6204,7.764,33456698.0],["2018-02-13",7.764,7.9757,7.764,7.8018,24657748.0],["2018-02-14",7.8018,7.8472,7.7565,7.8094,13265636.0],["2018-02-22",7.8094,7.9455,7.809385299682617,7.9303,18061894.0],["2018-02-23",7.9303,8.0664,7.9303,8.0513,23133906.0],["2018-02-26",8.0513,8.1345,7.9984,8.1269,24705290.0],["2018-02-27",8.1269,8.1571,8.0286,8.0362,18536121.0],["2018-02-28",8.0362,8.03618335723877,7.9077,7.953,17858377.0],["2018-03-01",7.953,7.9833,7.8774,7.9455,20427973.0],["2018-03-02",7.9455,7.945465564727783,7.8245,7.8547,17557909.0],["2018-03-05",7.8547,7.9379,7.8547,7.8623,12670821.0],["2018-03-06",7.8623,7.9606,7.8547,7.953,22952874.0],["2018-03-07",7.953,8.0059,7.8699,7.8925,17148803.0],["2018-03-08",7.8925,7.9228,7.8547,7.9152,14648762.0],["2018-03-09",7.9152,7.9757,7.9077,7.9606,15257233.0],["2018-03-12",7.9606,8.0135,7.953,7.9908,22885603.0],["2018-03-13",7.9908,7.9908246994018555,7.8774,7.885,20685614.0],["2018-03-14",7.885,7.884984970092773,7.7867,7.8018,17799374.0],["2018-03-15",7.8018,7.8396,7.764,7.8169,12543853.0],["2018-03-16",7.8169,7.8396,7.7489,7.7565,13476239.0],["2018-03-19",7.7565,7.8321,7.7262,7.7867,12330750.0],["2018-03-20",7.7867,7.786706924438477,7.7111,7.7716,12922143.0],["2018-03-21",7.7716,7.8018,7.6582,7.6809,25885905.0],["2018-03-22",7.6809,7.7035,7.6128,7.6128,19253023.0],["2018-03-23",7.6128,7.612829208374023,7.1366,7.2575,38303441.0],["2018-03-26",7.2575,7.2651,7.0988,7.25,20720639.0],["2018-03-27",7.25,7.386,7.24995231628418,7.3331,21417762.0],["2018-03-28",7.3331,7.333110809326172,7.2424,7.2651,13938488.0],["2018-03-29",7.2651,7.3785,7.2424,7.3634,18194412.0],["2018-03-30",7.3634,7.4692,7.363351345062256,7.4012,21098589.0],["2018-04-02",7.4012,7.5448,7.386,7.4692,25395679.0],["2018-04-03",7.4692,7.469189643859863,7.3709,7.4238,17256084.0],["2018-04-04",7.4238,7.4692,7.3785,7.386,13486500.0],["2018-04-09",7.386,7.4692,7.3634,7.4541,16764383.0],["2018-04-10",7.4541,7.6204,7.454070568084717,7.6128,24998564.0],["2018-04-11",7.6128,7.6506,7.5826,7.5901,13283644.0],["2018-04-12",7.5901,7.6053,7.5146,7.5221,11753400.0],["2018-04-13",7.5221,7.6053,7.5221,7.5297,10539112.0],["2018-04-16",7.5297,7.5599,7.4163,7.4238,13261162.0],["2018-04-17",7.4238,7.5297,7.4012,7.4163,14851952.0],["2018-04-18",7.4163,7.5221,7.4162702560424805,7.4919,14613025.0],["2018-04-19",7.4919,7.5297,7.4465,7.4768,16042068.0],["2018-04-20",7.4768,7.476750373840332,7.2424,7.2575,20377354.0],["2018-04-23",7.2575,7.3558,7.2197,7.3029,10759963.0],["2018-04-24",7.3029,7.5448,7.2651,7.4768,22013822.0],["2018-04-25",7.4768,7.5145,7.4163,7.4768,12145001.0],["2018-04-26",7.4768,7.5372,7.3936,7.4087,13128742.0],["2018-04-27",7.4087,7.5297,7.386,7.4919,15591516.0],["2018-05-02",7.4919,7.6582,7.4314,7.4541,22938299.0],["2018-05-03",7.4541,7.5297,7.4163,7.507,15003465.0],["2018-05-04",7.507,7.5297,7.439,7.4541,10696879.0],["2018-05-07",7.4541,7.5297,7.439,7.4919,16778228.0],["2018-05-08",7.4919,7.5523,7.4768,7.5372,24818295.0],["2018-05-09",7.5372,7.5523,7.4692,7.4843,13955644.0],["2018-05-10",7.4843,7.5221,7.4541,7.4768,14830104.0],["2018-05-11",7.4768,7.5146,7.4541,7.4616,12912196.0],["2018-05-14",7.4616,7.4919,7.3634,7.3936,17020538.0],["2018-05-15",7.3936,7.4163,7.3331,7.3709,14154883.0],["2018-05-16",7.3709,7.370911121368408,7.2953,7.3104,14962959.0],["2018-05-17",7.3104,7.3482,7.2878,7.3029,14154733.0],["2018-05-18",7.3029,7.3785,7.2651,7.3785,14723356.0],["2018-05-21",7.3785,7.439,7.378472805023193,7.4314,15858105.0],["2018-05-22",7.4314,7.4314,7.3331,7.3709,12347242.0],["2018-05-23",7.3709,7.370911121368408,7.2575,7.2651,13949952.0],["2018-05-24",7.2651,7.3104,7.2424,7.2726,11905176.0],["2018-05-25",7.2726,7.2878,7.1819,7.197,13847767.0],["2018-05-28",7.197,7.2348,7.1214,7.1592,12238559.0],["2018-05-29",7.1592,7.1668,7.0836,7.0988,13538824.0],["2018-05-30",7.0988,7.098753929138184,6.849278450012207,6.8493,21080344.0],["2018-05-31",6.8493,6.9778,6.849278450012207,6.9324,19736310.0],["2018-06-01",6.9324,6.9854,6.8871,6.9324,11388893.0],["2018-06-04",6.9324,6.9929,6.932436943054199,6.9702,10054002.0],["2018-06-05",6.9702,7.0005,6.94,6.9778,10194029.0],["2018-06-06",6.9778,6.9778,6.9173,6.9324,7920756.0],["2018-06-07",6.9324,6.9854,6.9324,6.94,9831617.0],["2018-06-08",6.94,6.93999719619751,6.7434,6.7586,20455915.0],["2018-06-11",6.7586,6.8342,6.7283,6.8115,12735267.0],["2018-06-12",6.8115,6.9627,6.7888,6.9551,19332715.0],["2018-06-13",6.9551,6.9627,6.8644,6.8871,12257630.0],["2018-06-14",6.8871,6.9627,6.8568,6.8871,10558698.0],["2018-06-15",6.8871,6.9249,6.6678,6.7586,49549136.0],["2018-06-19",6.7586,6.75855827331543,6.2369,6.4713,34703118.0],["2018-06-20",6.4713,6.5015,6.3579,6.441,19388365.0],["2018-06-21",6.441,6.5998,6.4335,6.4562,21993113.0],["2018-06-22",6.4562,6.5166,6.373,6.494,11920981.0],["2018-06-25",6.494,6.5393,6.4259,6.4259,13038103.0],["2018-06-26",6.4259,6.5242,6.2898,6.4486,18139369.0],["2018-06-27",6.4486,6.5469,6.4259,6.4486,17439220.0],["2018-06-28",6.4486,6.4864,6.3579,6.4108,12350826.0],["2018-06-29",6.4108,6.5318,6.373,6.5166,13185440.0],["2018-07-02",6.5166,6.516641616821289,6.2218,6.2596,24719759.0],["2018-07-03",6.2596,6.3201,6.2218,6.2898,16077923.0],["2018-07-04",6.2898,6.3276,6.2596,6.2898,12989614.0],["2018-07-05",6.2898,6.305,6.1613,6.1764,11311575.0],["2018-07-06",6.1764,6.2596,6.063,6.2218,16397989.0],["2018-07-09",6.2218,6.3125,6.1991,6.2974,11501249.0],["2018-07-10",6.2974,6.3352,6.2747,6.3125,8866724.0],["2018-07-11",6.3125,6.312524318695068,6.1235,6.1689,10914647.0],["2018-07-12",6.1689,6.4335,6.1613,6.3503,20784969.0],["2018-07-13",6.3503,6.3881,6.3125,6.373,10837923.0],["2018-07-16",6.373,6.4108,6.305,6.3881,13430470.0],["2018-07-17",6.3881,6.441,6.3352,6.4108,13911190.0],["2018-07-18",6.4108,6.4649,6.3567,6.3567,10211123.0],["2018-07-19",6.3567,6.5807,6.356736183166504,6.5498,27621009.0],["2018-07-20",6.5498,6.658,6.4958,6.6502,20616472.0],["2018-07-23",6.6502,7.2604,6.6348,7.1446,68675094.0],["2018-07-24",7.1446,7.8629,7.144570350646973,7.8629,150284772.0],["2018-07-25",7.8629,7.9015,7.5385,7.6157,73208276.0],["2018-07-26",7.6157,7.6775,7.4921,7.5153,44057976.0],["2018-07-27",7.5153,7.9015,7.515316009521484,7.6466,84841005.0],["2018-07-30",7.6466,8.1487,7.64661979675293,8.0483,86892798.0],["2018-07-31",8.0483,8.048261642456055,7.8011,7.9092,42033595.0],["2018-08-01",7.9092,8.3109,7.6775,7.7084,85294455.0],["2018-08-02",7.7084,8.0714,7.5771,8.0483,90907178.0],["2018-08-03",8.0483,8.048261642456055,7.6852,7.7007,62884358.0],["2018-08-06",7.7007,7.9787,7.700687885284424,7.7316,61934382.0],["2018-08-07",7.7316,8.504,7.6621,8.504,132642077.0],["2018-08-08",8.504,8.643,8.3495,8.5194,117706014.0],["2018-08-09",8.5194,8.7202,8.2877,8.643,86504938.0],["2018-08-10",8.643,8.8593,8.558,8.6662,69409677.0],["2018-08-13",8.6662,8.666170120239258,8.3495,8.643,72986567.0],["2018-08-14",8.643,8.642999649047852,8.3649,8.4422,58121206.0],["2018-08-15",8.4422,8.7357,8.3727,8.4499,77511195.0],["2018-08-16",8.4499,8.449901580810547,8.0792,8.1564,66034552.0],["2018-08-17",8.1564,8.3186,7.8938,7.9633,59534758.0],["2018-08-20",7.9633,8.0714,7.7316,7.9324,54060735.0],["2018-08-21",7.9324,8.5194,7.8938,8.3958,93209747.0],["2018-08-22",8.3958,8.395835876464844,8.1409,8.195,52657446.0],["2018-08-23",8.195,8.3727,8.0019,8.2645,57106765.0],["2018-08-24",8.2645,8.2954,8.0483,8.1332,38781017.0],["2018-08-27",8.1332,8.4731,8.0792,8.334,59963527.0],["2018-08-28",8.334,8.41900634765625,8.2414,8.419,53094297.0],["2018-08-29",8.419,8.41900634765625,8.28,8.3649,30974338.0],["2018-08-30",8.3649,8.3958,8.0328,8.056,50511560.0],["2018-08-31",8.056,8.2568,7.9324,8.1873,53852335.0],["2018-09-03",8.1873,8.187291145324707,7.9092,8.0483,31604333.0],["2018-09-04",8.0483,8.1487,7.8861,8.0483,38447370.0],["2018-09-05",8.0483,8.056,7.801097869873047,7.8011,41631137.0],["2018-09-06",7.8011,7.8861,7.5308,7.608,55167629.0],["2018-09-07",7.608,7.8783,7.5462,7.7007,51837913.0],["2018-09-10",7.7007,7.8165,7.6312,7.6543,30626577.0],["2018-09-11",7.6543,7.832,7.5926,7.7548,29209607.0],["2018-09-12",7.7548,7.8629,7.6466,7.7548,26741469.0],["2018-09-13",7.7548,7.917,7.7161,7.8165,26576293.0],["2018-09-14",7.8165,7.8706,7.6852,7.7857,23817297.0],["2018-09-17",7.7857,7.785650253295898,7.5076,7.5617,26186354.0],["2018-09-18",7.5617,8.3186,7.4999,8.3186,109660105.0],["2018-09-19",8.3186,8.5426,8.2568,8.4731,125852361.0],["2018-09-20",8.4731,8.5967,8.3418,8.419,87226056.0],["2018-09-21",8.419,8.6121,8.3263,8.5812,85622508.0],["2018-09-25",8.5812,8.6121,8.3881,8.4422,61215702.0],["2018-09-26",8.4422,8.6121,8.3804,8.4885,73602622.0],["2018-09-27",8.4885,8.6893,8.4113,8.5503,85359667.0],["2018-09-28",8.5503,8.6739,8.5194,8.6121,80897802.0],["2018-10-08",8.6121,8.6893,8.2954,8.3186,74981185.0],["2018-10-09",8.3186,8.5426,8.2336,8.4345,61483564.0],["2018-10-10",8.4345,8.9288,8.434453964233398,8.7743,113537457.0],["2018-10-11",8.7743,8.8052,8.2568,8.504,122169117.0],["2018-10-12",8.504,8.9211,8.3495,8.8824,123943112.0],["2018-10-15",8.8824,8.9828,8.504,8.5658,93056403.0],["2018-10-16",8.5658,8.6121,8.1178,8.2568,81028954.0],["2018-10-17",8.2568,8.4962,8.2414,8.4036,58157648.0],["2018-10-18",8.4036,8.403557777404785,7.7316,7.8783,81176833.0],["2018-10-19",7.8783,8.0714,7.6698,7.9942,62887701.0],["2018-10-22",7.9942,8.4731,7.9865,8.3031,86496902.0],["2018-10-23",8.3031,8.4885,8.1409,8.2336,66958575.0],["2018-10-24",8.2336,8.2877,7.747,7.9942,90868341.0],["2018-10-25",7.9942,8.0251,7.6852,7.9942,68036142.0],["2018-10-26",7.9942,8.0869,7.8165,7.8783,46181740.0],["2018-10-29",7.8783,7.9942,7.747,7.7857,41723238.0],["2018-10-30",7.7857,7.9247,7.693,7.8629,42376969.0],["2018-10-31",7.8629,8.6507,7.862889766693115,8.4962,170772249.0],["2018-11-01",8.4962,8.728,8.4654,8.5889,122847995.0],["2018-11-02",8.5889,8.7434,8.5349,8.7048,106939264.0],["2018-11-05",8.7048,8.704789161682129,8.4962,8.6198,57451994.0],["2018-11-06",8.6198,8.643,8.4422,8.5812,44223829.0],["2018-11-07",8.5812,8.6353,8.4731,8.5194,51732379.0],["2018-11-08",8.5194,8.6121,8.4036,8.4267,47191619.0],["2018-11-09",8.4267,8.426730155944824,8.2105,8.2182,54766073.0],["2018-11-12",8.2182,8.4267,8.1718,8.3881,47287737.0],["2018-11-13",8.3881,8.388111114501953,8.0792,8.3804,75726137.0],["2018-11-14",8.3804,8.4036,8.2259,8.28,47821179.0],["2018-11-15",8.28,8.6044,8.279976844787598,8.558,84376939.0],["2018-11-16",8.558,8.5967,8.4345,8.5967,62494012.0],["2018-11-19",8.5967,8.658445358276367,8.419,8.6584,59258469.0],["2018-11-20",8.6584,8.9365,8.5426,8.6276,95180056.0],["2018-11-21",8.6276,8.8747,8.4962,8.5967,88071387.0],["2018-11-22",8.5967,8.6739,8.4499,8.4654,53359539.0],["2018-11-23",8.4654,8.7357,8.3186,8.3263,76420429.0],["2018-11-26",8.3263,8.4576,8.2723,8.3263,37156353.0],["2018-11-27",8.3263,8.3958,8.1564,8.195,39856228.0],["2018-11-28",8.195,8.3572,8.1718,8.3031,35172269.0],["2018-11-29",8.3031,8.5812,8.30314826965332,8.3418,54787841.0],["2018-11-30",8.3418,8.5349,8.2645,8.4885,53067227.0],["2018-12-03",8.4885,8.7434,8.488520622253418,8.6276,88748379.0],["2018-12-04",8.6276,8.7202,8.5426,8.6584,61097779.0],["2018-12-05",8.6584,8.658445358276367,8.4653,8.504,50492129.0],["2018-12-06",8.504,8.5889,8.4345,8.504,37193286.0],["2018-12-07",8.504,8.8052,8.4654,8.7202,81628163.0],["2018-12-10",8.7202,8.9365,8.6507,8.7743,101342078.0],["2018-12-11",8.7743,8.9056,8.6893,8.8052,57835082.0],["2018-12-12",8.8052,8.9211,8.7048,8.7434,41778842.0],["2018-12-13",8.7434,9.5081,8.743409156799316,9.3459,194581666.0],["2018-12-14",9.3459,9.345870018005371,9.1142,9.1373,102904279.0],["2018-12-17",9.1373,9.3459,9.091,9.2841,116000346.0],["2018-12-18",9.2841,9.284079551696777,8.9442,9.0446,90978728.0],["2018-12-19",9.0446,9.0987,8.9056,8.9828,63961336.0],["2018-12-20",8.9828,9.0137,8.6044,8.7048,117867344.0],["2018-12-21",8.7048,8.7357,8.5889,8.728,119770729.0],["2018-12-24",8.728,8.7898,8.5735,8.6507,59174342.0],["2018-12-25",8.6507,8.650723457336426,8.1101,8.3109,90514218.0],["2018-12-26",8.3109,8.3804,8.2027,8.2568,45037430.0],["2018-12-27",8.2568,8.4499,8.1564,8.2182,61005625.0],["2018-12-28",8.2182,8.4267,8.1796,8.3958,65927295.0],["2019-01-02",8.3958,8.4885,8.1873,8.2723,59802405.0],["2019-01-03",8.2723,8.4036,8.2259,8.3109,58026524.0],["2019-01-04",8.3109,8.5735,8.2105,8.558,87883283.0],["2019-01-07",8.558,8.7975,8.558,8.6276,104022912.0],["2019-01-08",8.6276,8.7125,8.5503,8.6276,56667363.0],["2019-01-09",8.6276,8.7511,8.4267,8.4885,100819962.0],["2019-01-10",8.4885,8.488520622253418,8.28,8.2954,74115548.0],["2019-01-11",8.2954,8.334,8.2105,8.3263,56313896.0],["2019-01-14",8.3263,8.3495,8.2027,8.2336,45495727.0],["2019-01-15",8.2336,8.4036,8.233633995056152,8.3881,72956880.0],["2019-01-16",8.3881,8.3958,8.28,8.334,50085431.0],["2019-01-17",8.334,8.4113,8.2877,8.3109,49140086.0],["2019-01-18",8.3109,8.4267,8.2336,8.3649,69038504.0],["2019-01-21",8.3649,8.5194,8.3495,8.4113,66632358.0],["2019-01-22",8.4113,8.411284446716309,8.1718,8.195,77124774.0],["2019-01-23",8.195,8.2414,7.9247,7.9865,85001548.0],["2019-01-24",7.9865,7.9942,7.6003,7.7239,146015572.0],["2019-01-25",7.7239,7.8706,7.7161,7.832,71138034.0],["2019-01-28",7.832,7.9865,7.8088,7.8474,63463961.0],["2019-01-29",7.8474,7.9247,7.7548,7.8783,46604307.0],["2019-01-30",7.8783,7.878335475921631,7.7779,7.7779,34498169.0],["2019-01-31",7.7779,7.8552,7.7625,7.7934,48029070.0],["2019-02-01",7.7934,7.8397,7.7084,7.832,56953226.0],["2019-02-11",7.832,7.9865,7.8088,7.9865,75169295.0],["2019-02-12",7.9865,8.1332,7.9401,8.1023,84657787.0],["2019-02-13",8.1023,8.2259,8.0096,8.1641,110083957.0],["2019-02-14",8.1641,8.2259,8.0869,8.1255,65456147.0],["2019-02-15",8.1255,8.1718,7.9865,8.0096,65578533.0],["2019-02-18",8.0096,8.264530181884766,8.009642601013184,8.2645,100100309.0],["2019-02-19",8.2645,8.3881,8.1641,8.2336,92870071.0],["2019-02-20",8.2336,8.3031,8.1873,8.2954,59324762.0],["2019-02-21",8.2954,8.3804,8.1409,8.1796,98025952.0],["2019-02-22",8.1796,8.2414,8.0483,8.2414,100275776.0],["2019-02-25",8.2414,8.7898,8.2105,8.782,226788867.0],["2019-02-26",8.782,9.4695,8.5812,8.9288,263134165.0],["2019-02-27",8.9288,9.1914,8.7511,8.8979,158354500.0],["2019-02-28",8.8979,8.9906,8.7202,8.8052,87182387.0],["2019-03-01",8.8052,8.9674,8.782,8.9211,109812783.0],["2019-03-04",8.9211,9.3304,8.92105770111084,9.006,216630262.0],["2019-03-05",9.006,9.2146,8.8515,9.1064,158515907.0],["2019-03-06",9.1064,9.3073,9.0215,9.2068,192287335.0],["2019-03-07",9.2068,9.315,9.006,9.0833,160860833.0],["2019-03-08",9.0833,9.083258628845215,8.504,8.5426,158278409.0],["2019-03-11",8.5426,8.6971,8.5194,8.6584,117996147.0],["2019-03-12",8.6584,8.8052,8.5812,8.6739,125213347.0],["2019-03-13",8.6739,8.728,8.4808,8.6044,108942126.0],["2019-03-14",8.6044,8.6662,8.4808,8.5426,73960977.0],["2019-03-15",8.5426,8.6971,8.54258918762207,8.6662,100328867.0],["2019-03-18",8.6662,9.2609,8.666170120239258,9.2377,270655783.0],["2019-03-19",9.2377,9.315,9.0137,9.1296,167849202.0],["2019-03-20",9.1296,9.1914,8.9674,9.1296,115414456.0],["2019-03-21",9.1296,9.1759,9.006,9.0446,108595334.0],["2019-03-22",9.0446,9.0987,8.8979,9.0369,86913388.0],["2019-03-25",9.0369,9.036914825439453,8.836094856262207,8.8361,112393767.0],["2019-03-26",8.8361,8.8902,8.5967,8.6198,82577241.0],["2019-03-27",8.6198,8.6971,8.5658,8.6584,59476835.0],["2019-03-28",8.6584,8.7666,8.558,8.6121,55969759.0],["2019-03-29",8.6121,8.9133,8.5889,8.8902,124545564.0],["2019-04-01",8.8902,9.0678,8.8438,9.006,202353644.0],["2019-04-02",9.006,9.0446,8.8979,8.9133,133244590.0],["2019-04-03",8.9133,9.4231,8.8593,9.2686,305779216.0],["2019-04-04",9.2686,9.5003,9.1682,9.4077,268664212.0],["2019-04-08",9.4077,9.6703,9.2377,9.3459,240337092.0],["2019-04-09",9.3459,9.4849,9.1373,9.2995,189638130.0],["2019-04-10",9.2995,9.3613,9.1682,9.2455,139158718.0],["2019-04-11",9.2455,9.315,8.9983,9.006,134131938.0],["2019-04-12",9.006,9.1528,8.8902,9.0833,116158774.0],["2019-04-15",9.0833,9.2918,8.9674,8.9983,152382608.0],["2019-04-16",8.9983,9.2146,8.9133,9.2146,121737382.0],["2019-04-17",9.2146,9.2223,9.0678,9.1064,105226136.0],["2019-04-18",9.1064,9.1991,9.0446,9.145,89268268.0],["2019-04-19",9.145,9.2764,9.1142,9.2609,136640031.0],["2019-04-22",9.2609,9.5003,9.0446,9.0833,190963835.0],["2019-04-23",9.0833,9.0987,8.8052,8.8361,133012713.0],["2019-04-24",8.8361,8.9211,8.7666,8.9133,72145246.0],["2019-04-25",8.9133,8.913333892822266,8.5889,8.5889,112515426.0],["2019-04-26",8.5889,8.6353,8.3109,8.3418,114723588.0],["2019-05-06",8.3418,8.341769218444824,7.608,7.7548,130839837.0],["2019-05-07",7.7548,7.8861,7.6698,7.8011,84695768.0],["2019-05-08",7.8011,7.8011,7.6003,7.7239,66868383.0],["2019-05-09",7.7239,7.7779,7.6312,7.6698,58606126.0],["2019-05-10",7.6698,7.816547393798828,7.608,7.8165,88516997.0],["2019-05-13",7.8165,7.816547393798828,7.6621,7.7007,52577999.0],["2019-05-14",7.7007,7.7393,7.6234,7.6389,58703340.0],["2019-05-15",7.6389,7.7548,7.638896465301514,7.7161,54688069.0],["2019-05-16",7.7161,7.8397,7.693,7.7934,69752134.0],["2019-05-17",7.7934,7.8011,7.6157,7.6389,65745454.0],["2019-05-20",7.6389,7.6852,7.5308,7.5848,48332021.0],["2019-05-21",7.5848,7.6698,7.5617,7.6234,50418949.0],["2019-05-22",7.6234,7.6312,7.3531,7.3995,82750519.0],["2019-05-23",7.3995,7.3994574546813965,7.2064,7.2527,68046749.0],["2019-05-24",7.2527,7.299,7.2064,7.245,30862466.0],["2019-05-27",7.245,7.3299,7.1755,7.3145,56769624.0],["2019-05-28",7.3145,7.4304,7.2759,7.3995,70035641.0],["2019-05-29",7.3995,7.3994574546813965,7.3144941329956055,7.3145,34068306.0],["2019-05-30",7.3145,7.3222,7.2064,7.2759,33915974.0],["2019-05-31",7.2759,7.3299,7.2527,7.2604,33032889.0],["2019-06-03",7.2604,7.3763,7.2527,7.3068,38129954.0],["2019-06-04",7.3068,7.3145,7.214084148406982,7.2141,33056809.0],["2019-06-05",7.2141,7.3763,7.214084148406982,7.2913,47748427.0],["2019-06-06",7.2913,7.3377,7.2373,7.245,32244104.0],["2019-06-10",7.245,7.3686,7.244980812072754,7.3531,43699061.0],["2019-06-11",7.3531,8.0328,7.353114128112793,7.8474,157823379.0],["2019-06-12",7.8474,7.917,7.7625,7.8088,78965315.0],["2019-06-13",7.8088,7.808821201324463,7.6234,7.7007,81727526.0],["2019-06-14",7.7007,7.7239,7.5308,7.5462,59632411.0],["2019-06-17",7.5462,7.6775,7.5385,7.6543,47268631.0],["2019-06-18",7.6543,7.6698,7.5848,7.6389,26265937.0],["2019-06-19",7.6389,7.832,7.6157,7.6389,63575962.0],["2019-06-20",7.6389,7.8397,7.608,7.7779,76977920.0],["2019-06-21",7.7779,7.8011,7.7316,7.7702,61032911.0],["2019-06-24",7.7702,7.7856,7.6543,7.7161,45202601.0],["2019-06-25",7.7161,7.7239,7.5848,7.6389,45160174.0],["2019-06-26",7.6389,7.6775,7.6234,7.6621,24434872.0],["2019-06-27",7.6621,7.7239,7.6389,7.6698,36356357.0],["2019-06-28",7.6698,7.7007,7.5926,7.6852,29411595.0],["2019-07-01",7.6852,7.8397,7.685240268707275,7.832,82053910.0],["2019-07-02",7.832,7.831993103027344,7.747,7.7702,42056340.0],["2019-07-03",7.7702,7.7934,7.7007,7.7548,47267751.0],["2019-07-04",7.7548,7.9401,7.747,7.8397,86876134.0],["2019-07-05",7.8397,7.8629,7.7161,7.7779,54340034.0],["2019-07-08",7.7779,7.777926445007324,7.4999,7.5308,57387360.0],["2019-07-09",7.5308,7.5385,7.4612,7.4844,25337097.0],["2019-07-10",7.4844,7.5153,7.4149,7.4381,24449478.0],["2019-07-11",7.4381,7.5308,7.3917,7.4226,26265521.0],["2019-07-12",7.4226,7.523,7.4149,7.4844,27619754.0],["2019-07-15",7.4844,7.6003,7.3686,7.5617,36796312.0],["2019-07-16",7.5617,7.608,7.5462,7.5848,22549210.0],["2019-07-17",7.5848,7.6543,7.523,7.6234,27437225.0],["2019-07-18",7.6234,7.6698,7.5694,7.6157,32269715.0],["2019-07-19",7.6157,7.7625,7.615725040435791,7.7239,48285306.0],["2019-07-22",7.7239,7.7625,7.6234,7.6543,38912643.0],["2019-07-23",7.6543,7.9015,7.654344081878662,7.8552,78049837.0],["2019-07-24",7.8552,7.9401,7.8165,7.8861,59779460.0],["2019-07-25",7.8861,7.88606071472168,7.8072,7.8782,38569901.0],["2019-07-26",7.8782,7.9491,7.8309,7.9018,44718169.0],["2019-07-29",7.9018,7.9886,7.8703,7.9255,37233815.0],["2019-07-30",7.9255,7.9807,7.9097,7.9649,43226489.0],["2019-07-31",7.9649,7.964920997619629,7.6416,7.6574,104281639.0],["2019-08-01",7.6574,7.6574,7.5785,7.6022,39898124.0],["2019-08-02",7.6022,7.602162837982178,7.4129,7.5075,37458546.0],["2019-08-05",7.5075,7.5312,7.4129,7.4208,41406867.0],["2019-08-06",7.4208,7.420783042907715,7.1605,7.2473,80435704.0],["2019-08-07",7.2473,7.2946,7.2,7.2079,33633256.0],["2019-08-08",7.2079,7.2709,7.207859516143799,7.2315,25582934.0],["2019-08-09",7.2315,7.2709,7.1684,7.1763,25877580.0],["2019-08-12",7.1763,7.2473,7.1763,7.2473,23049403.0],["2019-08-13",7.2473,7.247289657592773,7.1132,7.1369,29608647.0],["2019-08-14",7.1369,7.2236,7.136884689331055,7.1448,24491331.0],["2019-08-15",7.1448,7.144771575927734,6.9634,7.0896,36549737.0],["2019-08-16",7.0896,7.129,7.0344,7.0817,26018097.0],["2019-08-19",7.0817,7.2552,7.081681728363037,7.2473,38331208.0],["2019-08-20",7.2473,7.3261,7.2315,7.2552,34957866.0],["2019-08-21",7.2552,7.2867,7.2157,7.2315,19290339.0],["2019-08-22",7.2315,7.2788,7.1763,7.2079,19904925.0],["2019-08-23",7.2079,7.2236,7.1684,7.1842,20593781.0],["2019-08-26",7.1842,7.184200763702393,7.0186,7.0817,31907077.0],["2019-08-27",7.0817,7.3183,7.081681728363037,7.3183,59310603.0],["2019-08-28",7.3183,7.318263053894043,7.2236,7.2315,24826361.0],["2019-08-29",7.2315,7.2473,7.1605,7.1763,24104064.0],["2019-08-30",7.1763,7.2394,7.1448,7.1763,24162773.0],["2019-09-02",7.1763,7.4918,7.1763153076171875,7.4366,77256808.0],["2019-09-03",7.4366,7.4839,7.3577,7.476,48259477.0],["2019-09-04",7.476,7.9886,7.475984573364258,7.8466,172867337.0],["2019-09-05",7.8466,8.2015,7.846629619598389,7.8624,164778680.0],["2019-09-06",7.8624,7.9413,7.7914,7.8624,68016139.0],["2019-09-09",7.8624,8.0517,7.8624,7.9255,74671316.0],["2019-09-10",7.9255,7.925490379333496,7.7835,7.8466,47579252.0],["2019-09-11",7.8466,7.8939,7.7993,7.823,49083672.0],["2019-09-12",7.823,8.028,7.822972297668457,8.0201,83358524.0],["2019-09-16",8.0201,8.020122528076172,7.8545,7.9018,50599532.0],["2019-09-17",7.9018,7.901832103729248,7.7362,7.7441,49358324.0],["2019-09-18",7.7441,7.8466,7.7047,7.7283,37346672.0],["2019-09-19",7.7283,7.799313068389893,7.6889,7.7993,25987218.0],["2019-09-20",7.7993,7.9807,7.7126,7.8309,88491946.0],["2019-09-23",7.8309,7.830857276916504,7.5943,7.6574,48610811.0],["2019-09-24",7.6574,7.7047,7.6022,7.61,35513589.0],["2019-09-25",7.61,7.6258,7.5154,7.5864,31289570.0],["2019-09-26",7.5864,7.6731,7.5154,7.5391,31968441.0],["2019-09-27",7.5391,7.5785,7.5154,7.5391,22020337.0],["2019-09-30",7.5391,7.5548,7.4523,7.4602,24328712.0],["2019-10-08",7.4602,7.6258,7.4444,7.5943,37067114.0],["2019-10-09",7.5943,7.6653,7.547,7.6022,25875457.0],["2019-10-10",7.6022,7.6258,7.5627,7.61,26155971.0],["2019-10-11",7.61,7.6653,7.547,7.6574,30551280.0],["2019-10-14",7.6574,7.752,7.657365322113037,7.681,41145852.0],["2019-10-15",7.681,7.752,7.6574,7.6653,29135720.0],["2019-10-16",7.6653,7.7835,7.665250778198242,7.6968,32135121.0],["2019-10-17",7.6968,7.7757,7.6574,7.7599,34467800.0],["2019-10-18",7.7599,7.7757,7.5548,7.5706,34377198.0],["2019-10-21",7.5706,7.61,7.5154,7.5785,22038377.0],["2019-10-22",7.5785,7.6337,7.4602,7.547,27465515.0],["2019-10-23",7.547,7.7678,7.5391,7.6889,54282212.0],["2019-10-24",7.6889,7.7599,7.681,7.752,30613469.0],["2019-10-25",7.752,7.7993,7.6416,7.7047,33907815.0],["2019-10-28",7.7047,7.704681396484375,7.5548,7.6416,45388312.0],["2019-10-29",7.6416,7.6653,7.5548,7.5943,31453742.0],["2019-10-30",7.5943,7.59427547454834,7.4996,7.4996,25657042.0],["2019-10-31",7.4996,7.5706,7.3735,7.3971,40174990.0],["2019-11-01",7.3971,7.61,7.397125244140625,7.5943,40379651.0],["2019-11-04",7.5943,7.7205,7.59427547454834,7.6731,40646716.0],["2019-11-05",7.6731,7.9018,7.6258,7.8545,84188399.0],["2019-11-06",7.8545,7.9018,7.7441,7.7914,49446949.0],["2019-11-07",7.7914,7.8387,7.7126,7.7599,29728343.0],["2019-11-08",7.7599,7.8151,7.6495,7.6574,30887030.0],["2019-11-11",7.6574,7.657365322113037,7.373466491699219,7.3735,52939552.0],["2019-11-12",7.3735,7.5075,7.3419,7.4602,38434306.0],["2019-11-13",7.4602,7.460213661193848,7.3735,7.4287,30342661.0],["2019-11-14",7.4287,7.6653,7.42866849899292,7.6022,56576889.0],["2019-11-15",7.6022,7.602162837982178,7.4287,7.4366,30699680.0],["2019-11-18",7.4366,7.476,7.3735,7.4287,35016251.0],["2019-11-19",7.4287,7.4523,7.3971,7.4444,34824099.0],["2019-11-20",7.4444,7.444440841674805,7.3419,7.3498,26419745.0],["2019-11-21",7.3498,7.3498077392578125,7.2315,7.2788,37812416.0],["2019-11-22",7.2788,7.4839,7.2315,7.3814,57287875.0],["2019-11-25",7.3814,7.6889,7.3735,7.6653,90026233.0],["2019-11-26",7.6653,7.7362,7.5943,7.6337,70132976.0],["2019-11-27",7.6337,7.7678,7.6258,7.6574,54238559.0],["2019-11-28",7.6574,7.8939,7.657365322113037,7.7047,53922466.0],["2019-11-29",7.7047,7.752,7.5943,7.6258,31976642.0],["2019-12-02",7.6258,7.7205,7.5864,7.61,31789345.0],["2019-12-03",7.61,7.7283,7.547,7.6337,34847502.0],["2019-12-04",7.6337,7.6416,7.5548,7.5785,24835907.0],["2019-12-05",7.5785,7.6653,7.5548,7.5943,28708644.0],["2019-12-06",7.5943,7.61,7.5391,7.5943,18768406.0],["2019-12-09",7.5943,7.7441,7.5864,7.7126,42589734.0],["2019-12-10",7.7126,7.7835,7.6731,7.6731,35554078.0],["2019-12-11",7.6731,7.7362,7.6495,7.6968,26391114.0],["2019-12-12",7.6968,7.7047,7.6022,7.6416,29219350.0],["2019-12-13",7.6416,7.8072,7.641591548919678,7.7678,51609515.0],["2019-12-16",7.7678,7.8545,7.7441,7.8466,50141494.0],["2019-12-17",7.8466,8.0201,7.8072,7.9413,74974562.0],["2019-12-18",7.9413,7.9491,7.823,7.8309,57374274.0],["2019-12-19",7.8309,8.1778,7.830857276916504,8.0359,120369283.0],["2019-12-20",8.0359,8.0674,7.925490379333496,7.9255,49372191.0],["2019-12-23",7.9255,7.9886,7.8072,7.8151,43957451.0],["2019-12-24",7.8151,7.8466,7.7835,7.823,26015597.0],["2019-12-25",7.823,7.8387,7.7835,7.8072,24577359.0],["2019-12-26",7.8072,7.9491,7.7993,7.9018,39921588.0],["2019-12-27",7.9018,7.957,7.8466,7.8624,41608366.0],["2019-12-30",7.8624,7.957035064697266,7.8624,7.957,41366593.0],["2019-12-31",7.957,7.9965,7.8939,7.9965,54270731.0],["2020-01-02",7.9965,8.2567,7.99646520614624,8.2094,117335911.0],["2020-01-03",8.2094,8.2725,8.1069,8.1542,67540696.0],["2020-01-06",8.1542,8.1778,8.0517,8.0753,68924171.0],["2020-01-07",8.0753,8.1463,8.0517,8.1463,44928823.0],["2020-01-08",8.1463,8.146299362182617,7.9649,7.9649,61468616.0],["2020-01-09",7.9649,8.0911,7.964920997619629,8.0359,43036636.0],["2020-01-10",8.0359,8.0753,7.9334,7.9728,38450189.0],["2020-01-13",7.9728,8.012237548828125,7.972805976867676,8.0122,34038137.0],["2020-01-14",8.0122,8.028010368347168,8.012237548828125,8.028,29427484.0],["2020-01-15",8.028,8.028010368347168,7.8782,7.9018,39948769.0],["2020-01-16",7.9018,7.9176,7.8072,7.823,34162668.0],["2020-01-17",7.823,7.8703,7.7835,7.7993,28157387.0],["2020-01-20",7.7993,7.8782,7.7441,7.8466,33481506.0],["2020-01-21",7.8466,7.8624,7.6337,7.6731,51255993.0],["2020-01-22",7.6731,7.673137664794922,7.5627,7.6337,44768517.0],["2020-01-23",7.6337,7.633706092834473,7.3735,7.4287,53343554.0],["2020-02-03",7.4287,7.42866849899292,6.687379360198975,6.6874,60816928.0],["2020-02-04",6.6874,6.7662,6.506,6.6874,87272198.0],["2020-02-05",6.6874,6.8766,6.6637,6.782,77905380.0],["2020-02-06",6.782,6.9792,6.7426,6.9082,62971523.0],["2020-02-07",6.9082,6.924,6.7978,6.9161,46839661.0],["2020-02-10",6.9161,7.0817,6.853,7.0107,49656337.0],["2020-02-11",7.0107,7.1527,7.0107,7.0659,48417575.0],["2020-02-12",7.0659,7.1448,7.0501,7.129,34963312.0],["2020-02-13",7.129,7.3104,7.128998756408691,7.1763,50472443.0],["2020-02-14",7.1763,7.2157,7.129,7.2079,32370526.0],["2020-02-17",7.2079,7.334,7.1921,7.3261,49593905.0],["2020-02-18",7.3261,7.4287,7.2394,7.2946,49394990.0],["2020-02-19",7.2946,7.3735,7.2473,7.3183,44740523.0],["2020-02-20",7.3183,7.405,7.2631,7.3971,48943096.0],["2020-02-21",7.3971,7.4444,7.3183,7.3577,52711396.0],["2020-02-24",7.3577,7.3814,7.2394,7.2473,64228032.0],["2020-02-25",7.2473,7.247289657592773,6.9792,7.0738,77120428.0],["2020-02-26",7.0738,7.6258,6.9634,7.4681,222014199.0],["2020-02-27",7.4681,7.5627,7.3892,7.4208,99795255.0],["2020-02-28",7.4208,7.6968,7.2552,7.4918,186588169.0],["2020-03-02",7.4918,8.24093246459961,7.491757869720459,8.2409,221848796.0],["2020-03-03",8.2409,8.6668,8.2409,8.304,271449818.0],["2020-03-04",8.304,8.8087,8.1857,8.6352,219773661.0],["2020-03-05",8.6352,8.8639,8.4854,8.5958,178013893.0],["2020-03-06",8.5958,8.595806121826172,8.2252,8.2567,162991365.0],["2020-03-09",8.2567,8.256705284118652,7.9728,7.9965,129600611.0],["2020-03-10",7.9965,8.4223,7.99646520614624,8.4144,171495878.0],["2020-03-11",8.4144,8.5327,8.2567,8.3119,105891936.0],["2020-03-12",8.3119,8.4933,8.0832,8.3829,126340902.0],["2020-03-13",8.3829,8.5169,8.0044,8.4065,148142301.0],["2020-03-16",8.4065,8.6431,8.1463,8.2015,152456969.0],["2020-03-17",8.2015,8.4223,7.8466,8.0753,119666141.0],["2020-03-18",8.0753,8.2646,7.830857276916504,7.8309,93736765.0],["2020-03-19",7.8309,7.9176,7.4129,7.6889,119264204.0],["2020-03-20",7.6889,7.8782,7.6022,7.7205,89052150.0],["2020-03-23",7.7205,7.7441,7.4523,7.4996,75849326.0],["2020-03-24",7.4996,7.6574,7.3814,7.5312,80624476.0],["2020-03-25",7.5312,7.7678,7.476,7.6179,136225526.0],["2020-03-26",7.6179,7.6179327964782715,7.3814,7.3892,85314787.0],["2020-03-27",7.3892,7.8151,7.3577,7.6731,178476985.0],["2020-03-30",7.6731,8.0122,7.5785,8.0044,155264042.0],["2020-03-31",8.0044,8.004350662231445,7.7205,7.752,120924258.0],["2020-04-01",7.752,7.8939,7.6495,7.6653,91682502.0],["2020-04-02",7.6653,7.7599,7.547,7.7599,58523033.0],["2020-04-03",7.7599,7.759884357452393,7.61,7.6258,51166090.0],["2020-04-07",7.6258,7.8151,7.625820636749268,7.7914,95418129.0],["2020-04-08",7.7914,7.791428565979004,7.681,7.7441,61779808.0],["2020-04-09",7.7441,7.8782,7.7283,7.7441,58241739.0],["2020-04-10",7.7441,7.752,7.531187534332275,7.5312,61552835.0],["2020-04-13",7.5312,7.6022,7.476,7.5627,41060742.0],["2020-04-14",7.5627,7.610047817230225,7.5312,7.61,45110968.0],["2020-04-15",7.61,7.610047817230225,7.4523,7.4839,49644718.0],["2020-04-16",7.4839,7.4996,7.405,7.4523,58959937.0],["2020-04-17",7.4523,7.9255,7.45232629776001,7.7914,147424747.0],["2020-04-20",7.7914,8.0832,7.791428565979004,7.8939,133360326.0],["2020-04-21",7.8939,7.9965,7.7835,7.9255,101722137.0],["2020-04-22",7.9255,7.925490379333496,7.7914,7.8624,58114739.0],["2020-04-23",7.8624,7.9255,7.7283,7.7441,56119137.0],["2020-04-24",7.7441,7.744110584259033,7.6416,7.6731,41611394.0],["2020-04-27",7.6731,7.823,7.6731,7.7283,45825124.0],["2020-04-28",7.7283,7.752,7.4602,7.6258,56345884.0],["2020-04-29",7.6258,7.6731,7.547,7.6337,32421182.0],["2020-04-30",7.6337,7.7441,7.6179,7.7126,64361719.0],["2020-05-06",7.7126,7.9097,7.7047,7.7757,93915703.0],["2020-05-07",7.7757,7.775655746459961,7.657365322113037,7.6574,47509333.0],["2020-05-08",7.6574,7.7047,7.6495,7.6968,44822312.0],["2020-05-11",7.6968,7.9097,7.6889,7.7757,80388535.0],["2020-05-12",7.7757,7.8072,7.6179,7.6416,62060531.0],["2020-05-13",7.6416,7.641591548919678,7.547,7.6022,56368095.0],["2020-05-14",7.6022,7.602162837982178,7.4602,7.476,54989567.0],["2020-05-15",7.476,7.5233,7.4523,7.4681,36506937.0],["2020-05-18",7.4681,7.5864,7.4680986404418945,7.4996,41614276.0],["2020-05-19",7.4996,7.5548,7.4996,7.5154,35727819.0],["2020-05-20",7.5154,7.515415191650391,7.4129,7.4366,41710841.0],["2020-05-21",7.4366,7.4681,7.2709,7.2709,60337348.0],["2020-05-22",7.2709,7.2867,7.1053,7.1132,61162327.0],["2020-05-25",7.1132,7.1211,6.9792,6.9949,51428756.0],["2020-05-26",6.9949,7.0501,6.994935035705566,7.0344,40910890.0],["2020-05-27",7.0344,7.034366130828857,6.8924,6.9397,45092553.0],["2020-05-28",6.9397,7.0501,6.9082,6.924,47550984.0],["2020-05-29",6.924,6.9239606857299805,6.7899,6.8214,61825512.0],["2020-06-01",6.8214,6.9476,6.821442127227783,6.924,64877052.0],["2020-06-02",6.924,7.0344,6.9161,6.9949,51680452.0],["2020-06-03",6.9949,7.0423,6.9476,6.9476,59868317.0],["2020-06-04",6.9476,6.9792,6.8609,6.8688,39127157.0],["2020-06-05",6.8688,6.900302886962891,6.8214,6.9003,32450017.0],["2020-06-08",6.9003,6.9318,6.8688,6.8924,40074490.0],["2020-06-09",6.8924,6.9634,6.8609,6.9476,47477467.0],["2020-06-10",6.9476,6.9476189613342285,6.8529863357543945,6.853,40600008.0],["2020-06-11",6.853,6.8688,6.7504682540893555,6.7505,62091676.0],["2020-06-12",6.7505,6.7504682540893555,6.6243,6.7032,62863524.0],["2020-06-15",6.7032,6.703151702880859,6.6006,6.6006,70881233.0],["2020-06-16",6.6006,6.7426,6.600632190704346,6.7268,66437356.0],["2020-06-17",6.7268,6.7978,6.6953,6.7189,34667985.0],["2020-06-18",6.7189,6.8451,6.6953,6.7978,47982243.0],["2020-06-19",6.7978,6.8214,6.7584,6.8057,44309170.0],["2020-06-22",6.8057,6.8136,6.7189,6.7505,42091837.0],["2020-06-23",6.7505,6.7504682540893555,6.6401,6.6479,52419194.0],["2020-06-24",6.6479,6.6874,6.6401,6.6795,35712719.0],["2020-06-29",6.6795,6.6794939041137695,6.5691,6.5927,45372323.0],["2020-06-30",6.5927,6.6558,6.592746257781982,6.6085,32724406.0],["2020-07-01",6.6085,6.853,6.5927,6.8451,103702354.0],["2020-07-02",6.8451,7.0107,6.7899,6.9949,125047426.0],["2020-07-03",6.9949,7.1684,6.9792,7.0817,144147311.0],["2020-07-06",7.0817,7.6653,7.081681728363037,7.6022,235565997.0],["2020-07-07",7.6022,7.8782,7.4523,7.4918,193768558.0],["2020-07-08",7.4918,7.6258,7.4366,7.61,152940175.0],["2020-07-09",7.61,7.6653,7.4918,7.6337,147293087.0],["2020-07-10",7.6337,7.681,7.3971,7.3971,139223172.0],["2020-07-13",7.3971,7.5785,7.334,7.4996,132210944.0],["2020-07-14",7.4996,7.5785,7.3498,7.4287,104632740.0],["2020-07-15",7.4287,7.5154,7.2,7.2079,102042456.0],["2020-07-16",7.2079,7.3498,7.0817,7.0896,90373415.0],["2020-07-17",7.0896,7.1684,7.0344,7.0896,65332641.0],["2020-07-20",7.0896,7.397125244140625,7.089568614959717,7.3971,104842051.0],["2020-07-21",7.3971,7.4602,7.2946,7.3419,60574880.0],["2020-07-22",7.3419,7.405,7.2788,7.2946,64812881.0],["2020-07-23",7.2946,7.3025,7.0817,7.2552,78563007.0],["2020-07-24",7.2552,7.3261,7.0817,7.1132,68873254.0],["2020-07-27",7.1132,7.1697,6.9921,7.0163,43626251.0],["2020-07-28",7.0163,7.1213,7.0163,7.0406,37283155.0],["2020-07-29",7.0406,7.137448310852051,6.9679,7.1374,43780523.0],["2020-07-30",7.1374,7.2586,7.1132,7.1213,42717880.0],["2020-07-31",7.1213,7.1859,7.0406,7.0971,44640860.0],["2020-08-03",7.0971,7.2101,7.097078323364258,7.194,59721473.0],["2020-08-04",7.194,7.4927,7.1536,7.4281,133656214.0],["2020-08-05",7.4281,7.428112983703613,7.2424,7.2747,83295389.0],["2020-08-06",7.2747,7.3716,7.1859,7.2828,47712266.0],["2020-08-07",7.2828,7.2909,7.1294,7.1859,50337254.0],["2020-08-10",7.1859,7.4927,7.185892581939697,7.42,153848611.0],["2020-08-11",7.42,7.4443,7.2505,7.2586,83614429.0],["2020-08-12",7.2586,7.3958,7.1859,7.3151,75334824.0],["2020-08-13",7.3151,7.412,7.2989,7.3232,50096402.0],["2020-08-14",7.3232,7.3716,7.2666,7.3554,47282793.0],["2020-08-17",7.3554,7.525,7.3312,7.4846,118251833.0],["2020-08-18",7.4846,7.4846320152282715,7.307,7.3474,145386232.0],["2020-08-19",7.3474,7.3958,7.2909,7.3312,64818511.0],["2020-08-20",7.3312,7.3312249183654785,7.2263,7.2424,52291937.0],["2020-08-21",7.2424,7.2989,7.2263,7.2424,37625081.0],["2020-08-24",7.2424,7.2828,7.202,7.202,38473627.0],["2020-08-25",7.202,7.2343,7.1536,7.1697,34726094.0],["2020-08-26",7.1697,7.194,7.0648,7.0729,41322287.0],["2020-08-27",7.0729,7.089,7.0244,7.0486,30720127.0],["2020-08-28",7.0486,7.1778,7.048634052276611,7.1697,37943212.0],["2020-08-31",7.1697,7.3635,7.169744491577148,7.2101,73097249.0],["2020-09-01",7.2101,7.2505,7.1778,7.2182,30077136.0],["2020-09-02",7.2182,7.2181878089904785,7.1132,7.1374,35833982.0],["2020-09-03",7.1374,7.194,7.0971,7.1052,34266986.0],["2020-09-04",7.1052,7.1051530838012695,7.0244,7.0648,28448882.0],["2020-09-07",7.0648,7.1374,7.0163,7.0244,31539037.0],["2020-09-08",7.0244,7.0971,7.0163,7.089,28510826.0],["2020-09-09",7.089,7.1455,7.0325,7.0567,34307518.0],["2020-09-10",7.0567,7.1052,6.9517,6.984,41833111.0],["2020-09-11",6.984,7.0002,6.9033,6.9356,30518323.0],["2020-09-14",6.9356,6.9679,6.8791,6.9356,32499245.0],["2020-09-15",6.9356,6.9679,6.8872,6.9598,27526569.0],["2020-09-16",6.9598,7.0567,6.9033,6.9921,39477874.0],["2020-09-17",6.9921,7.0163,6.9517,6.9598,22019302.0],["2020-09-18",6.9598,7.1213,6.959819316864014,7.1213,61709544.0],["2020-09-21",7.1213,7.1455,7.0648,7.089,33904417.0],["2020-09-22",7.089,7.089003562927246,6.9437,6.9517,32980080.0],["2020-09-23",6.9517,6.984,6.8872,6.8952,33525556.0],["2020-09-24",6.8952,6.895226955413818,6.7903,6.8064,35588180.0],["2020-09-25",6.8064,6.8387,6.7418,6.766,27164048.0],["2020-09-28",6.766,6.8226,6.7257,6.7499,22146670.0],["2020-09-29",6.7499,6.7983,6.7418,6.7418,19021253.0],["2020-09-30",6.7418,6.7741,6.6692,6.6934,26458928.0],["2020-10-09",6.6934,6.7983,6.6933770179748535,6.7822,21304961.0],["2020-10-12",6.7822,6.9114,6.7499,6.8872,37459618.0],["2020-10-13",6.8872,6.887153148651123,6.8145,6.8468,22729904.0],["2020-10-14",6.8468,6.8549,6.7418,6.7741,31662946.0],["2020-10-15",6.7741,6.7903,6.7257,6.7741,25459195.0],["2020-10-16",6.7741,6.8145,6.7418,6.7741,22527527.0],["2020-10-19",6.7741,6.8872,6.7741,6.7822,36562455.0],["2020-10-20",6.7822,6.7983,6.7337,6.7822,22378997.0],["2020-10-21",6.7822,6.8549,6.7337,6.8549,31210479.0],["2020-10-22",6.8549,6.854856967926025,6.766,6.8064,21485696.0],["2020-10-23",6.8064,6.9033,6.7822,6.8629,51087988.0],["2020-10-26",6.8629,6.9598,6.8145,6.8468,37044239.0],["2020-10-27",6.8468,6.846782684326172,6.758,6.766,29314097.0],["2020-10-28",6.766,6.7903,6.7337,6.766,20744151.0],["2020-10-29",6.766,6.7822,6.7257,6.758,20211562.0],["2020-10-30",6.758,6.8226,6.6934,6.7257,28467801.0],["2020-11-02",6.7257,6.725672245025635,6.6126,6.6449,38908168.0],["2020-11-03",6.6449,6.7337,6.6449,6.7015,26350713.0],["2020-11-04",6.7015,6.7257,6.6449,6.6853,24702853.0],["2020-11-05",6.6853,6.766,6.685301780700684,6.758,35531593.0],["2020-11-06",6.758,6.8226,6.7014,6.7822,45494431.0],["2020-11-09",6.7822,6.8791,6.782189846038818,6.8468,51117968.0],["2020-11-10",6.8468,6.9114,6.758,6.7903,44940091.0],["2020-11-11",6.7903,7.089,6.7499,7.0002,137084445.0],["2020-11-12",7.0002,7.000190258026123,6.8226,6.8387,72037162.0],["2020-11-13",6.8387,6.838709354400635,6.7176,6.7499,49069805.0],["2020-11-16",6.7499,6.8468,6.749894142150879,6.8387,46676490.0],["2020-11-17",6.8387,6.871,6.7983,6.8387,43616929.0],["2020-11-18",6.8387,6.9356,6.7983,6.8629,56882124.0],["2020-11-19",6.8629,6.9194,6.8306,6.8549,30499129.0],["2020-11-20",6.8549,6.8629,6.766,6.8468,37623892.0],["2020-11-23",6.8468,6.976,6.8226,6.9356,77227283.0],["2020-11-24",6.9356,6.9679,6.8952,6.9275,41735242.0],["2020-11-25",6.9275,6.9921,6.8145,6.8226,61906201.0],["2020-11-26",6.8226,6.8468,6.7903,6.8387,30951958.0],["2020-11-27",6.8387,6.9437,6.8226,6.9356,48325101.0],["2020-11-30",6.9356,7.1213,6.9275,6.9356,128643340.0],["2020-12-01",6.9356,7.0083,6.871,7.0002,68332006.0],["2020-12-02",7.0002,7.1132,6.9437,7.0406,90689255.0],["2020-12-03",7.0406,7.0406,6.9437,6.9598,52571593.0],["2020-12-04",6.9598,6.9679,6.871,6.9114,43756645.0],["2020-12-07",6.9114,6.9194,6.8064,6.8145,42139429.0],["2020-12-08",6.8145,6.8306,6.7337,6.7418,54195512.0],["2020-12-09",6.7418,6.766,6.6933770179748535,6.6934,35615700.0],["2020-12-10",6.6934,6.7257,6.6853,6.7015,22583646.0],["2020-12-11",6.7015,6.7257,6.6207,6.6611,42823553.0],["2020-12-14",6.6611,6.6853,6.6207,6.6449,28379417.0],["2020-12-15",6.6449,6.644931793212891,6.5965,6.6369,30133561.0],["2020-12-16",6.6369,6.6449,6.5884,6.5884,30213807.0],["2020-12-17",6.5884,6.6369,6.54,6.6288,35670603.0],["2020-12-18",6.6288,6.7176,6.5884,6.5884,66990997.0],["2020-12-21",6.5884,6.5965,6.5319,6.548,41653774.0],["2020-12-22",6.548,6.5561,6.4108,6.4269,59439089.0],["2020-12-23",6.4269,6.4512,6.3946,6.4269,26183352.0],["2020-12-24",6.4269,6.4754,6.4189,6.4512,28609536.0],["2020-12-25",6.4512,6.4915,6.435,6.4673,22866698.0],["2020-12-28",6.4673,6.46730375289917,6.3462,6.3543,37234477.0],["2020-12-29",6.3543,6.3946,6.322,6.3785,27662956.0],["2020-12-30",6.3785,6.3785,6.321970462799072,6.322,35178119.0],["2020-12-31",6.322,6.4027,6.321970462799072,6.3785,37936980.0],["2021-01-04",6.3785,6.378489017486572,6.3058,6.3543,50204571.0],["2021-01-05",6.3543,6.54,6.2735,6.33,125288585.0],["2021-01-06",6.33,6.6611,6.330044269561768,6.6207,153351202.0],["2021-01-07",6.6207,6.6207098960876465,6.4189,6.4673,103383292.0],["2021-01-08",6.4673,6.548,6.4269,6.4996,62751524.0],["2021-01-11",6.4996,6.54,6.35426664352417,6.3543,60341711.0],["2021-01-12",6.3543,6.4835,6.33,6.435,60585606.0],["2021-01-13",6.435,6.8145,6.3543,6.653,184907536.0],["2021-01-14",6.653,7.0729,6.5965,6.871,227539998.0],["2021-01-15",6.871,6.871005535125732,6.6126,6.6369,135105031.0],["2021-01-18",6.6369,6.6772,6.5642,6.6288,67716750.0],["2021-01-19",6.6288,6.6611,6.5723,6.5884,57529403.0],["2021-01-20",6.5884,6.6288,6.54,6.548,51404052.0],["2021-01-21",6.548,6.5642,6.4835,6.5157,59257261.0],["2021-01-22",6.5157,6.515746593475342,6.3785,6.3866,62434726.0],["2021-01-25",6.3866,6.435,6.3543,6.3623,43359598.0],["2021-01-26",6.3623,6.435,6.3462,6.3785,35058803.0],["2021-01-27",6.3785,6.4673,6.3704,6.3946,36808070.0],["2021-01-28",6.3946,6.394636154174805,6.2735,6.2897,55977471.0],["2021-01-29",6.2897,6.322,6.2009,6.2412,39852813.0],["2021-02-01",6.2412,6.2655,6.1524,6.2009,33077790.0],["2021-02-02",6.2009,6.2655,6.1847,6.2089,33880934.0],["2021-02-03",6.2089,6.208934307098389,6.0716753005981445,6.0717,44486187.0],["2021-02-04",6.0717,6.0716753005981445,5.8779,5.9102,49701790.0],["2021-02-05",5.9102,5.999,5.9021,5.9506,31016183.0],["2021-02-08",5.9506,6.0313,5.9263,5.9829,21619046.0],["2021-02-09",5.9829,6.0313,5.982861518859863,6.0232,25994756.0],["2021-02-10",6.0232,6.0394,5.9909,6.0313,26754137.0],["2021-02-18",6.0313,6.1766,6.03130578994751,6.1443,45589868.0],["2021-02-19",6.1443,6.4512,6.1363,6.4269,91403293.0],["2021-02-22",6.4269,6.5803,6.4269,6.435,106365452.0],["2021-02-23",6.435,6.4915,6.3139,6.322,63792807.0],["2021-02-24",6.322,6.3866,6.2412,6.322,49987966.0],["2021-02-25",6.322,6.5561,6.321970462799072,6.4915,95943098.0],["2021-02-26",6.4915,6.491525650024414,6.3139,6.322,63005316.0],["2021-03-01",6.322,6.3785,6.3058,6.3785,38637573.0],["2021-03-02",6.3785,6.3785,6.2574,6.2735,37676447.0],["2021-03-03",6.2735,6.3462,6.2655,6.3381,31680813.0],["2021-03-04",6.3381,6.4189,6.3058,6.33,36498603.0],["2021-03-05",6.33,6.4108,6.2816,6.3704,37704062.0],["2021-03-08",6.3704,6.4027,6.2977,6.2977,40933292.0],["2021-03-09",6.2977,6.3946,6.1928,6.322,48787952.0],["2021-03-10",6.322,6.3381,6.1686,6.1766,38956247.0],["2021-03-11",6.1766,6.2574,6.1686,6.2493,35443710.0],["2021-03-12",6.2493,6.4108,6.2251,6.3623,73246659.0],["2021-03-15",6.3623,6.4915,6.3058,6.435,76745156.0],["2021-03-16",6.435,6.4835,6.3866,6.4673,52169154.0],["2021-03-17",6.4673,6.46730375289917,6.3623,6.3866,41420148.0],["2021-03-18",6.3866,6.4108,6.3623,6.3946,26615266.0],["2021-03-19",6.3946,6.394636154174805,6.2735,6.2816,42331433.0],["2021-03-22",6.2816,6.4431,6.281600475311279,6.3946,44298456.0],["2021-03-23",6.3946,6.4027,6.3139,6.3462,30785945.0],["2021-03-24",6.3462,6.3543,6.2816,6.3058,29718552.0],["2021-03-25",6.3058,6.33,6.257378578186035,6.2574,33360732.0],["2021-03-26",6.2574,6.2897,6.2412,6.2412,42431267.0],["2021-03-29",6.2412,6.2897,6.2412,6.2816,30904104.0],["2021-03-30",6.2816,6.29774808883667,6.2332,6.2977,27322145.0],["2021-03-31",6.2977,6.5238,6.29774808883667,6.4673,108682548.0],["2021-04-01",6.4673,6.6207,6.46730375289917,6.5723,116276410.0],["2021-04-02",6.5723,6.5803,6.4996,6.5157,67253259.0],["2021-04-06",6.5157,6.5319,6.4754,6.5157,43909650.0],["2021-04-07",6.5157,6.5803,6.4915,6.5723,46640434.0],["2021-04-08",6.5723,6.5803,6.4996,6.54,39775448.0],["2021-04-09",6.54,6.5803,6.5077,6.5157,30006101.0],["2021-04-12",6.5157,6.6207,6.4754,6.5965,58208482.0],["2021-04-13",6.5965,6.596487522125244,6.435,6.4512,57363916.0],["2021-04-14",6.4512,6.4673,6.4108,6.4512,33362771.0],["2021-04-15",6.4512,6.4673,6.3946,6.4189,25487000.0],["2021-04-16",6.4189,6.4996,6.418859004974365,6.4835,27589646.0],["2021-04-19",6.4835,6.548,6.4673,6.5157,34189512.0],["2021-04-20",6.5157,6.5238,6.4431,6.4512,30851620.0],["2021-04-21",6.4512,6.451155185699463,6.3785,6.3946,29737409.0],["2021-04-22",6.3946,6.4108,6.3543,6.3623,28233745.0],["2021-04-23",6.3623,6.3866,6.3139,6.33,21592256.0],["2021-04-26",6.33,6.3543,6.2735,6.2816,31605809.0],["2021-04-27",6.2816,6.281600475311279,6.217,6.2412,24186908.0],["2021-04-28",6.2412,6.2816,6.217,6.2332,26076866.0],["2021-04-29",6.2332,6.305822849273682,6.217,6.3058,26486012.0],["2021-04-30",6.3058,6.3543,6.2009,6.2332,38872908.0],["2021-05-06",6.2332,6.2977,6.233156204223633,6.2493,29389628.0],["2021-05-07",6.2493,6.3381,6.2332,6.2816,36417353.0],["2021-05-10",6.2816,6.2977,6.2251,6.2574,34690678.0],["2021-05-11",6.2574,6.273526191711426,6.2089,6.2735,27435828.0],["2021-05-12",6.2735,6.273526191711426,6.217,6.2655,25817139.0],["2021-05-13",6.2655,6.2977,6.2251,6.2493,27626192.0],["2021-05-14",6.2493,6.281600475311279,6.217,6.2816,41423750.0],["2021-05-17",6.2816,6.3058,6.2493,6.2735,32503796.0],["2021-05-18",6.2735,6.2897,6.2412,6.2574,25162778.0],["2021-05-19",6.2574,6.2816,6.217,6.217,33377050.0],["2021-05-20",6.217,6.2332,6.1766,6.2009,25947516.0],["2021-05-21",6.2009,6.217,6.1847,6.1928,18364159.0],["2021-05-24",6.1928,6.2009,6.1766,6.1928,19502536.0],["2021-05-25",6.1928,6.2574,6.1605,6.2493,38136672.0],["2021-05-26",6.2493,6.2897,6.2332,6.2735,40469205.0],["2021-05-27",6.2735,6.273526191711426,6.2251,6.2493,32438170.0],["2021-05-28",6.2493,6.2574,6.2089,6.2251,25792001.0],["2021-05-31",6.2251,6.2250823974609375,6.1605,6.1686,37966397.0],["2021-06-01",6.1686,6.1847,6.1524,6.1766,24490221.0],["2021-06-02",6.1766,6.1928,6.1363,6.1605,26364593.0],["2021-06-03",6.1605,6.1847,6.1443,6.1605,21607961.0],["2021-06-04",6.1605,6.1847,6.1443,6.1605,21601262.0],["2021-06-07",6.1605,6.1686,6.1363,6.1443,23813698.0],["2021-06-08",6.1443,6.1605,6.1282,6.1443,21711377.0],["2021-06-09",6.1443,6.1524,6.095897674560547,6.0959,30888454.0],["2021-06-10",6.0959,6.1363,6.0878,6.0878,26169362.0],["2021-06-11",6.0878,6.1201,6.0636,6.104,40064976.0],["2021-06-15",6.104,6.1039719581604,5.9506,5.9748,58918900.0],["2021-06-16",5.9748,6.112,5.9586,6.0717,45153979.0],["2021-06-17",6.0717,6.0717,5.9829,5.9909,26710232.0],["2021-06-18",5.9909,6.0071,5.9667,5.9829,25103485.0],["2021-06-21",5.9829,6.0071,5.9586,5.9909,24406171.0],["2021-06-22",5.9909,6.112,5.9586,6.0717,61051478.0],["2021-06-23",6.0717,6.0797,5.9909,6.0717,43420820.0],["2021-06-24",6.0717,6.104,6.0475,6.0717,23373725.0],["2021-06-25",6.0717,6.0959,6.0475,6.0798,23311301.0],["2021-06-28",6.0798,6.0959,6.0152,6.0313,24862126.0],["2021-06-29",6.0313,6.0394,5.9909,5.999,22245738.0],["2021-06-30",5.999,6.0071,5.9586,5.999,22070580.0],["2021-07-01",5.999,6.0555,5.9667,5.999,31033831.0],["2021-07-02",5.999,6.0313,5.9344,5.9425,32649982.0],["2021-07-05",5.9425,5.9506,5.894,5.9021,29189189.0],["2021-07-06",5.9021,5.9425,5.886,5.9344,22248629.0],["2021-07-07",5.9344,5.9506,5.9021,5.9425,20115894.0],["2021-07-08",5.9425,5.9425,5.885972499847412,5.886,25540413.0],["2021-07-09",5.886,5.9183,5.8779,5.9102,16231518.0],["2021-07-12",5.9102,5.9506,5.9021,5.9102,23788288.0],["2021-07-13",5.9102,5.9909,5.894,5.9425,40146167.0],["2021-07-14",5.9425,5.9506,5.885972499847412,5.886,29302735.0],["2021-07-15",5.886,5.9102,5.8456,5.9021,26055643.0],["2021-07-16",5.9021,5.9183,5.8698,5.886,21359408.0],["2021-07-19",5.886,5.886,5.8295,5.8375,22571008.0],["2021-07-20",5.8375,5.9344,5.7891,5.886,42506272.0],["2021-07-21",5.886,5.886,5.8295,5.8456,24483108.0],["2021-07-22",5.8456,5.9263,5.8214,5.886,29781914.0],["2021-07-23",5.886,6.0313,5.8779,5.9748,62518353.0],["2021-07-26",5.9748,6.0071,5.894,5.9425,46391169.0],["2021-07-27",5.9425,5.9586,5.8214,5.8698,37440839.0],["2021-07-28",5.8698,5.9263,5.7891,5.8779,37327899.0],["2021-07-29",5.8779,5.9102,5.8295,5.8618,27003396.0],["2021-07-30",5.8618,6.0152,5.8052,5.9344,57639267.0],["2021-08-02",5.9344,6.0797,5.8779,6.0394,80411085.0],["2021-08-03",6.0394,6.1928,6.0071,6.1524,101216529.0],["2021-08-04",6.1524,6.1691,6.0192,6.0858,60995653.0],["2021-08-05",6.0858,6.1191,6.0275,6.0858,42846744.0],["2021-08-06",6.0858,6.0941,6.0359,6.0608,28327257.0],["2021-08-09",6.0608,6.1691,6.0442,6.1108,48783333.0],["2021-08-10",6.1108,6.1191,6.0525,6.0941,37772851.0],["2021-08-11",6.0941,6.1774,6.0692,6.0858,47618983.0],["2021-08-12",6.0858,6.085813045501709,6.0359,6.0442,34373217.0],["2021-08-13",6.0442,6.0525,5.9942,6.0026,30242895.0],["2021-08-16",6.0026,6.0525,5.9942,6.0359,28186301.0],["2021-08-17",6.0359,6.1358,6.0192,6.0275,55361519.0],["2021-08-18",6.0275,6.1441,5.9942,6.1358,68812677.0],["2021-08-19",6.1358,6.135765075683594,6.0442,6.0692,45927800.0],["2021-08-20",6.0692,6.0692,6.0109,6.0359,32483683.0],["2021-08-23",6.0359,6.0608,6.0275,6.0442,23978649.0],["2021-08-24",6.0442,6.0608,6.0275,6.0442,28023957.0],["2021-08-25",6.0442,6.1857,6.0192,6.1441,72156594.0],["2021-08-26",6.1441,6.219,6.1108,6.1691,83733067.0],["2021-08-27",6.1691,6.2606,6.1358,6.2273,74032040.0],["2021-08-30",6.2273,6.244,6.1441,6.1607,62754857.0],["2021-08-31",6.1607,6.3522233963012695,6.160741329193115,6.3522,139404530.0],["2021-09-01",6.3522,6.9683,6.3522233963012695,6.885,351797141.0],["2021-09-02",6.885,7.2763,6.8018,7.2097,318696328.0],["2021-09-03",7.2097,7.268,6.96,6.9766,230856069.0],["2021-09-06",6.9766,7.5594,6.97662353515625,7.2514,297288845.0],["2021-09-07",7.2514,7.4262,7.1348,7.3679,201689660.0],["2021-09-08",7.3679,7.4345,7.2597,7.3679,173182355.0],["2021-09-09",7.3679,7.7259,7.3263,7.626,247139869.0],["2021-09-10",7.626,7.9257,7.4928,7.5677,267330484.0],["2021-09-13",7.5677,7.6926,7.4512,7.5511,156805715.0],["2021-09-14",7.5511,7.6093,7.1431,7.2181,224447165.0],["2021-09-15",7.2181,7.268,7.0765,7.1598,116642052.0],["2021-09-16",7.1598,7.243,7.0849,7.1098,97614465.0],["2021-09-17",7.1098,7.1598,6.8767,6.9933,129410508.0],["2021-09-22",6.9933,7.2763,6.8767,7.2097,124251132.0],["2021-09-23",7.2097,7.3263,7.1098,7.2097,104418444.0],["2021-09-24",7.2097,7.2514,6.9766,6.9933,86372330.0],["2021-09-27",6.9933,7.0682,6.6603,6.6769,117943435.0],["2021-09-28",6.6769,6.8018,6.6769,6.7518,51943212.0],["2021-09-29",6.7518,6.7768,6.5021,6.5604,98296822.0],["2021-09-30",6.5604,6.6353,6.5187,6.577,57451629.0],["2021-10-08",6.577,6.7768,6.57700777053833,6.7185,58545461.0],["2021-10-11",6.7185,6.718537330627441,6.5937,6.6353,54182405.0],["2021-10-12",6.6353,6.635284423828125,6.4022,6.4521,67810488.0],["2021-10-13",6.4521,6.5104,6.3689,6.4938,48206849.0],["2021-10-14",6.4938,6.5021,6.4188,6.4438,37661941.0],["2021-10-15",6.4438,6.4521,6.3439,6.3522,50793578.0],["2021-10-18",6.3522,6.4521,6.3522,6.4188,39108814.0],["2021-10-19",6.4188,6.4771,6.3772,6.4355,40573105.0],["2021-10-20",6.4355,6.4438,6.3772,6.3939,33527981.0],["2021-10-21",6.3939,6.4438,6.3522,6.3605,43000296.0],["2021-10-22",6.3605,6.4105,6.2856,6.3023,51766803.0],["2021-10-25",6.3023,6.3855,6.244,6.3522,44609067.0],["2021-10-26",6.3522,6.4605,6.3189,6.3272,48198657.0],["2021-10-27",6.3272,6.3439,6.194,6.2024,46277637.0],["2021-10-28",6.2024,6.2273,6.1191,6.1441,36841690.0],["2021-10-29",6.1441,6.2024,6.1108,6.194,31908773.0],["2021-11-01",6.194,6.244,6.1524,6.219,49776624.0],["2021-11-02",6.219,6.2273,6.0109,6.0525,77575734.0],["2021-11-03",6.0525,6.0775,6.0109,6.0442,37079852.0],["2021-11-04",6.0442,6.0608,6.0192,6.0442,31258390.0],["2021-11-05",6.0442,6.0442,6.002560138702393,6.0026,31370772.0],["2021-11-08",6.0026,6.0442,6.002560138702393,6.0109,27072812.0],["2021-11-09",6.0109,6.0275,5.9859,6.0109,28199147.0],["2021-11-10",6.0109,6.060837268829346,5.9526,6.0608,43864863.0],["2021-11-11",6.0608,6.194,6.0192,6.1607,63036995.0],["2021-11-12",6.1607,6.160741329193115,6.0858,6.1108,26500469.0],["2021-11-15",6.1108,6.1524,6.0858,6.1358,20805781.0],["2021-11-16",6.1358,6.1857,6.0858,6.0941,28390207.0],["2021-11-17",6.0941,6.1358,6.0941,6.1108,15453630.0],["2021-11-18",6.1108,6.1191,6.0608,6.0692,28582680.0],["2021-11-19",6.0692,6.1191,6.0192,6.1108,35849038.0],["2021-11-22",6.1108,6.1108,6.0525,6.0692,31820982.0],["2021-11-23",6.0692,6.1774,6.0359,6.1691,58676549.0],["2021-11-24",6.1691,6.1774,6.1274,6.1524,31986852.0],["2021-11-25",6.1524,6.1774,6.1274,6.1607,25775296.0],["2021-11-26",6.1607,6.1691,6.1108,6.1358,30694476.0],["2021-11-29",6.1358,6.135765075683594,6.0359,6.0775,25202140.0],["2021-11-30",6.0775,6.1524,6.0608,6.0775,23665970.0],["2021-12-01",6.0775,6.1274,6.0608,6.1191,22318936.0],["2021-12-02",6.1191,6.4521,6.1108,6.4355,139983742.0],["2021-12-03",6.4355,6.5187,6.3189,6.4521,90305174.0],["2021-12-06",6.4521,6.577,6.3605,6.3772,75711928.0],["2021-12-07",6.3772,6.577,6.377199649810791,6.5437,98257204.0],["2021-12-08",6.5437,6.552,6.4355,6.4688,63837850.0],["2021-12-09",6.4688,6.4938,6.4022,6.4605,54270263.0],["2021-12-10",6.4605,6.5187,6.368874549865723,6.3689,55549809.0],["2021-12-13",6.3689,6.6186,6.368874549865723,6.4022,92339991.0],["2021-12-14",6.4022,6.4021759033203125,6.2606,6.2856,56394848.0],["2021-12-15",6.2856,6.3855,6.269,6.3106,44707936.0],["2021-12-16",6.3106,6.4854,6.310596942901611,6.4355,58625361.0],["2021-12-17",6.4355,6.577,6.4272,6.4771,69954612.0],["2021-12-20",6.4771,6.627,6.4521,6.602,95787079.0],["2021-12-21",6.602,6.7019,6.5354,6.6519,83081823.0],["2021-12-22",6.6519,6.7019,6.5437,6.602,62326115.0],["2021-12-23",6.602,6.601983547210693,6.5104,6.5271,47261733.0],["2021-12-24",6.5271,6.5687,6.5021,6.5104,41742674.0],["2021-12-27",6.5104,6.5937,6.5021,6.5271,46769850.0],["2021-12-28",6.5271,6.552,6.4105,6.4521,54921111.0],["2021-12-29",6.4521,6.5104,6.4272,6.4521,31053301.0],["2021-12-30",6.4521,6.4688,6.4105,6.4272,41924866.0],["2021-12-31",6.4272,6.5354,6.4105,6.4938,42256815.0],["2022-01-04",6.4938,6.5271,6.4605,6.5104,43005085.0],["2022-01-05",6.5104,6.552,6.4355,6.5104,60763167.0],["2022-01-06",6.5104,6.8684,6.4854,6.7935,165059073.0],["2022-01-07",6.7935,7.0099,6.7518,6.935,139967099.0],["2022-01-10",6.935,7.0682,6.8684,7.0099,113567945.0],["2022-01-11",7.0099,7.0432,6.8934,6.9183,64472602.0],["2022-01-12",6.9183,6.935,6.7435,6.7768,80566975.0],["2022-01-13",6.7768,6.8767,6.7269,6.7352,66021849.0],["2022-01-14",6.7352,6.7352,6.5853,6.5937,70379553.0],["2022-01-17",6.5937,6.6436,6.5354,6.602,42121358.0],["2022-01-18",6.602,7.0266,6.577,6.9516,138874439.0],["2022-01-19",6.9516,7.0516,6.885,6.9766,121223921.0],["2022-01-20",6.9766,7.1598,6.8934,7.0516,139970699.0],["2022-01-21",7.0516,7.051551342010498,6.8434,6.8517,74453078.0],["2022-01-24",6.8517,7.1348,6.8018,6.9933,105460023.0],["2022-01-25",6.9933,7.0599,6.8018,6.8101,75622756.0],["2022-01-26",6.8101,6.9683,6.8018,6.9516,70294765.0],["2022-01-27",6.9516,7.0599,6.8767,6.9183,78456103.0],["2022-01-28",6.9183,6.96,6.7019,6.7102,74079434.0],["2022-02-07",6.7102,7.3096,6.7102131843566895,7.2847,175839237.0],["2022-02-08",7.2847,7.3013,7.1182,7.293,125783209.0],["2022-02-09",7.293,7.292985916137695,7.1598,7.1681,81839286.0],["2022-02-10",7.1681,7.3513,7.1265,7.2514,92711579.0],["2022-02-11",7.2514,7.3929,7.1265,7.1515,109001206.0],["2022-02-14",7.1515,7.1931,7.0016,7.0516,73399250.0],["2022-02-15",7.0516,7.1265,6.96,7.0516,70918294.0],["2022-02-16",7.0516,7.2847,7.051551342010498,7.1431,103352504.0],["2022-02-17",7.1431,7.1764,7.0349,7.0682,69794135.0],["2022-02-18",7.0682,7.201406478881836,7.0016,7.2014,89107707.0],["2022-02-21",7.2014,7.201406478881836,7.0099,7.1098,102968979.0],["2022-02-22",7.1098,7.109827995300293,6.9183,6.9849,80212305.0],["2022-02-23",6.9849,7.0099,6.8351,6.9267,90803896.0],["2022-02-24",6.9267,6.926670551300049,6.6603,6.7102,95308900.0],["2022-02-25",6.7102,6.8018,6.5437,6.6436,105446973.0],["2022-02-28",6.6436,6.6519,6.5354,6.6436,42501345.0],["2022-03-01",6.6436,6.7435,6.6436,6.7269,55596225.0],["2022-03-02",6.7269,6.7768,6.6519,6.7185,48417407.0],["2022-03-03",6.7185,6.8517,6.7185,6.8184,67705605.0],["2022-03-04",6.8184,6.818441390991211,6.6852,6.7269,45716775.0],["2022-03-07",6.7269,6.8934,6.6603,6.7352,104435932.0],["2022-03-08",6.7352,6.7935,6.5853,6.5937,73684601.0],["2022-03-09",6.5937,6.6686,6.2856,6.5354,70355340.0],["2022-03-10",6.5354,6.6603,6.4771,6.5021,59137284.0],["2022-03-11",6.5021,6.502079486846924,6.2939,6.4605,55742636.0],["2022-03-14",6.4605,6.5187,6.3023,6.3106,48627597.0],["2022-03-15",6.3106,6.310596942901611,6.002560138702393,6.0026,75208026.0],["2022-03-16",6.0026,6.1774,5.9526,6.1191,73093352.0],["2022-03-17",6.1191,6.2273,6.1108,6.1441,58964474.0],["2022-03-18",6.1441,6.2939,6.0775,6.2773,61661002.0],["2022-03-21",6.2773,6.2939,6.1691,6.2107,45127224.0],["2022-03-22",6.2107,6.3189,6.210693359375,6.3106,49334628.0],["2022-03-23",6.3106,6.3689,6.219,6.2939,45267451.0],["2022-03-24",6.2939,6.3023,6.2273,6.244,32787304.0],["2022-03-25",6.244,6.269,6.1691,6.1857,38945131.0],["2022-03-28",6.1857,6.3356,6.1191,6.3106,50948747.0],["2022-03-29",6.3106,6.3189,6.244,6.2773,28534089.0],["2022-03-30",6.2773,6.4105,6.2772955894470215,6.4022,54950231.0],["2022-03-31",6.4022,6.4605,6.3522,6.3772,50629320.0],["2022-04-01",6.3772,6.4521,6.3356,6.4272,53816300.0],["2022-04-06",6.4272,6.8434,6.4105,6.8101,154877658.0],["2022-04-07",6.8101,6.9017,6.7435,6.7435,116422560.0],["2022-04-08",6.7435,7.0516,6.743514060974121,7.0432,181938119.0],["2022-04-11",7.0432,7.1515,6.9849,7.0516,145948030.0],["2022-04-12",7.0516,7.1265,6.8517,7.0182,122440278.0],["2022-04-13",7.0182,7.0432,6.8601,6.8767,84459807.0],["2022-04-14",6.8767,6.9516,6.8018,6.8934,82587419.0],["2022-04-15",6.8934,7.0349,6.8268,6.8434,86152301.0],["2022-04-18",6.8434,6.843418598175049,6.6436,6.6603,84250465.0],["2022-04-19",6.6603,6.7768,6.6436,6.7518,55198917.0],["2022-04-20",6.7518,6.7518391609191895,6.5021,6.5104,76880496.0],["2022-04-21",6.5104,6.5271,6.3439,6.3522,53559920.0],["2022-04-22",6.3522,6.5187,6.3023,6.4688,56562747.0],["2022-04-25",6.4688,6.6936,6.268970966339111,6.269,86909047.0],["2022-04-26",6.269,6.627,6.268970966339111,6.4272,100381968.0],["2022-04-27",6.4272,6.7602,6.427151679992676,6.6686,168942755.0],["2022-04-28",6.6686,6.935,6.552,6.9183,144280552.0],["2022-04-29",6.9183,7.0432,6.8184,7.0099,136459950.0],["2022-05-05",7.0099,7.1431,7.009925365447998,7.0432,130313175.0],["2022-05-06",7.0432,7.04322624206543,6.7768,6.8517,98446011.0],["2022-05-09",6.8517,7.0599,6.8434,6.9766,61658453.0],["2022-05-10",6.9766,7.1598,6.8517,7.1265,110024316.0],["2022-05-11",7.1265,7.1681,6.9683,6.9933,100417175.0],["2022-05-12",6.9933,7.0599,6.8684,6.9516,54387805.0],["2022-05-13",6.9516,7.0682,6.91,6.9683,46858070.0],["2022-05-16",6.9683,7.0183,6.8517,6.9017,46454417.0],["2022-05-17",6.9017,6.9267,6.7851,6.8601,39014811.0],["2022-05-18",6.8601,6.8767,6.7185,6.7269,55516603.0],["2022-05-19",6.7269,6.9683,6.6436,6.9516,70756477.0],["2022-05-20",6.9516,6.9933,6.91,6.9683,65542872.0],["2022-05-23",6.9683,6.968297958374023,6.7851,6.8184,60408388.0],["2022-05-24",6.8184,6.8268,6.6186,6.6353,63118086.0],["2022-05-25",6.6353,6.7019,6.602,6.6936,51706458.0],["2022-05-26",6.6936,6.8268,6.693562030792236,6.7518,61988712.0],["2022-05-27",6.7518,6.8018,6.7102,6.7851,54338318.0],["2022-05-30",6.7851,6.8101,6.6603,6.6852,54067173.0],["2022-05-31",6.6852,6.68523645401001,6.552,6.6103,81053713.0],["2022-06-01",6.6103,6.6353,6.5354,6.5687,51930421.0],["2022-06-02",6.5687,6.6103,6.5354,6.5604,42314966.0],["2022-06-06",6.5604,6.5604,6.4521,6.5104,74081808.0],["2022-06-07",6.5104,6.5604,6.4771,6.5437,50869573.0],["2022-06-08",6.5437,6.5853,6.4272,6.4854,64348267.0],["2022-06-09",6.4854,6.5853,6.4605,6.5354,76134322.0],["2022-06-10",6.5354,6.552031517028809,6.4771,6.552,57541782.0],["2022-06-13",6.552,6.552031517028809,6.4188,6.4605,60771486.0],["2022-06-14",6.4605,6.5021,6.3939,6.4938,46540980.0],["2022-06-15",6.4938,6.7269,6.4688,6.6519,122570380.0],["2022-06-16",6.6519,6.6852,6.5437,6.552,70508498.0],["2022-06-17",6.552,6.57700777053833,6.4771,6.577,48654228.0],["2022-06-20",6.577,6.6103,6.5104,6.5687,46604393.0],["2022-06-21",6.5687,6.627,6.5271,6.5687,39325530.0],["2022-06-22",6.5687,6.5853,6.4771,6.4854,36001958.0],["2022-06-23",6.4854,6.5187,6.4521,6.5104,33655493.0],["2022-06-24",6.5104,6.5187,6.4521,6.4688,55346070.0],["2022-06-27",6.4688,6.5271,6.4521,6.4771,38185808.0],["2022-06-28",6.4771,6.518730163574219,6.4521,6.5187,43581977.0],["2022-06-29",6.5187,6.627,6.5187,6.5687,78855021.0],["2022-06-30",6.5687,6.602,6.5271,6.577,53679825.0],["2022-07-01",6.577,6.6769,6.57700777053833,6.6103,68157663.0],["2022-07-04",6.6103,6.6436,6.5604,6.6186,50026500.0],["2022-07-05",6.6186,6.6852,6.577,6.6519,55121252.0],["2022-07-06",6.6519,6.6603,6.5187,6.5354,44298008.0],["2022-07-07",6.5354,6.552,6.4938,6.5021,32757841.0],["2022-07-08",6.5021,6.5853,6.502079486846924,6.5604,43464469.0],["2022-07-11",6.5604,6.6686,6.5104,6.6353,67391767.0],["2022-07-12",6.6353,6.8184,6.6186,6.7435,83368346.0],["2022-07-13",6.7435,6.8351,6.6936,6.7685,67756612.0],["2022-07-14",6.7685,6.7768,6.602,6.6103,61486982.0],["2022-07-15",6.6103,6.627,6.4188,6.4188,61754940.0],["2022-07-18",6.4188,6.5187,6.4105,6.4771,36588852.0],["2022-07-19",6.4771,6.5104,6.4438,6.4938,35838338.0],["2022-07-20",6.4938,6.5271,6.4688,6.4771,27295762.0],["2022-07-21",6.4771,6.4771037101745605,6.3939,6.4105,47459988.0],["2022-07-22",6.4105,6.4521,6.4105,6.4355,27053500.0],["2022-07-25",6.4355,6.4688,6.4188,6.4272,23522542.0],["2022-07-26",6.4272,6.4925,6.427151679992676,6.4753,30123093.0],["2022-07-27",6.4753,6.5011,6.4667,6.4925,21126856.0],["2022-07-28",6.4925,6.5097,6.4065,6.4237,42990832.0],["2022-07-29",6.4237,6.4495,6.3119,6.3291,47874700.0],["2022-08-01",6.3291,6.3291192054748535,6.2689,6.3205,27528812.0],["2022-08-02",6.3205,6.320520401000977,6.0969,6.1743,57390455.0],["2022-08-03",6.1743,6.2173,6.1313,6.1313,30392442.0],["2022-08-04",6.1313,6.1829,6.1313,6.1743,19190718.0],["2022-08-05",6.1743,6.243125915527344,6.1485,6.2431,22373208.0],["2022-08-08",6.2431,6.2689,6.2173,6.2345,19610896.0],["2022-08-09",6.2345,6.234526634216309,6.2001,6.2087,18276430.0],["2022-08-10",6.2087,6.2173,6.1313,6.1657,21604970.0],["2022-08-11",6.1657,6.2603,6.165731906890869,6.2517,22082042.0],["2022-08-12",6.2517,6.2947,6.2431,6.2861,22116650.0],["2022-08-15",6.2861,6.3119,6.2431,6.2861,24202114.0],["2022-08-16",6.2861,6.3291,6.2431,6.2603,20661404.0],["2022-08-17",6.2603,6.311920642852783,6.2431,6.3119,18808216.0],["2022-08-18",6.3119,6.311920642852783,6.2173,6.2173,22956734.0],["2022-08-19",6.2173,6.2861,6.2087,6.2517,20773279.0],["2022-08-22",6.2517,6.311920642852783,6.2173,6.3119,22923280.0],["2022-08-23",6.3119,6.311920642852783,6.2431,6.2775,18380326.0],["2022-08-24",6.2775,6.3119,6.2173,6.2173,23867666.0],["2022-08-25",6.2173,6.2947,6.2173,6.2861,23663243.0],["2022-08-26",6.2861,6.2947,6.2517,6.2689,18067323.0],["2022-08-29",6.2689,6.2947,6.2173,6.2861,20624333.0],["2022-08-30",6.2861,6.3463,6.2689,6.3377,27201066.0],["2022-08-31",6.3377,6.4237,6.3377,6.3893,47331897.0],["2022-09-01",6.3893,6.4925,6.389314651489258,6.4409,57236603.0],["2022-09-02",6.4409,6.4667,6.3721,6.4237,35693211.0],["2022-09-05",6.4237,6.4753,6.3893,6.4581,28548808.0],["2022-09-06",6.4581,6.4925,6.4409,6.4753,31140498.0],["2022-09-07",6.4753,6.5183,6.4237,6.4667,32276702.0],["2022-09-08",6.4667,6.5183,6.4323,6.4839,26119257.0],["2022-09-09",6.4839,6.5355,6.4667,6.5183,38542848.0],["2022-09-13",6.5183,6.5957,6.4925,6.5011,34239160.0],["2022-09-14",6.5011,6.5011067390441895,6.3979,6.4323,26776159.0],["2022-09-15",6.4323,6.5097,6.3979,6.4667,33639506.0],["2022-09-16",6.4667,6.466708660125732,6.2087,6.2259,57136770.0],["2022-09-19",6.2259,6.2861,6.1657,6.2173,30241412.0],["2022-09-20",6.2173,6.2603,6.1743,6.1915,28036900.0],["2022-09-21",6.1915,6.2517,6.1227,6.2259,23354816.0],["2022-09-22",6.2259,6.225926399230957,6.1571,6.1743,20157663.0],["2022-09-23",6.1743,6.2517,6.1571,6.2001,24929119.0],["2022-09-26",6.2001,6.20012903213501,6.0195,6.0453,36469701.0],["2022-09-27",6.0453,6.1055,6.0195,6.0883,18066713.0],["2022-09-28",6.0883,6.0969,6.0281,6.0367,18883303.0],["2022-09-29",6.0367,6.0969,5.9335,5.9593,28649805.0],["2022-09-30",5.9593,6.0281,5.9421,5.9937,22601202.0],["2022-10-10",5.9937,6.0797,5.9937,6.0281,28433372.0],["2022-10-11",6.0281,6.0367,5.9593,5.9937,19633842.0],["2022-10-12",5.9937,6.0797,5.9593,6.0711,19605540.0],["2022-10-13",6.0711,6.071138858795166,5.9851,6.0195,24629409.0],["2022-10-14",6.0195,6.1141,6.019542694091797,6.0969,28594041.0],["2022-10-17",6.0969,6.1227,6.0453,6.0969,25558991.0],["2022-10-18",6.0969,6.1313,6.0711,6.0797,17664602.0],["2022-10-19",6.0797,6.0969,6.0367,6.0453,16731974.0],["2022-10-20",6.0453,6.0625,6.0023,6.0367,20623462.0],["2022-10-21",6.0367,6.4065,6.036741733551025,6.2259,98572081.0],["2022-10-24",6.2259,6.2775,6.0367,6.0367,54725472.0],["2022-10-25",6.0367,6.1399,6.0367,6.0969,28877566.0],["2022-10-26",6.0969,6.1485,6.0711,6.0883,33555001.0],["2022-10-27",6.0883,6.1571,6.0883,6.1485,31923812.0],["2022-10-28",6.1485,6.1829,6.0539,6.0625,32393903.0],["2022-10-31",6.0625,6.062539577484131,5.8734,5.9078,55221455.0],["2022-11-01",5.9078,6.036741733551025,5.907751083374023,6.0367,32364159.0],["2022-11-02",6.0367,6.0711,6.0023,6.0453,24313662.0],["2022-11-03",6.0453,6.045340538024902,5.9851,6.0023,22704064.0],["2022-11-04",6.0023,6.0969,5.9851,6.0797,35313742.0],["2022-11-07",6.0797,6.1227,6.0625,6.0969,31305972.0],["2022-11-08",6.0969,6.1227,6.0711,6.1055,23813909.0],["2022-11-09",6.1055,6.1743,6.0883,6.0883,24858581.0],["2022-11-10",6.0883,6.0969,6.0109,6.0797,22249765.0],["2022-11-11",6.0797,6.2345,6.079738140106201,6.1743,52421450.0],["2022-11-14",6.1743,6.3205,6.174330711364746,6.2001,47710568.0],["2022-11-15",6.2001,6.2259,6.1571,6.2087,41754653.0],["2022-11-16",6.2087,6.2259,6.1571,6.1657,28292800.0],["2022-11-17",6.1657,6.1743,6.1227,6.1571,22840105.0],["2022-11-18",6.1571,6.1743,6.1055,6.1227,31367155.0],["2022-11-21",6.1227,6.122735023498535,6.0711,6.0969,21471222.0],["2022-11-22",6.0969,6.7075,6.0883,6.4581,232533125.0],["2022-11-23",6.4581,6.9827,6.3721,6.8193,315142512.0],["2022-11-24",6.8193,6.819282054901123,6.5527,6.5957,130105479.0],["2022-11-25",6.5957,6.8365,6.5613,6.7505,130109609.0],["2022-11-28",6.7505,6.8365,6.5871,6.6645,99091299.0],["2022-11-29",6.6645,7.1547,6.664493560791016,7.0085,230808282.0],["2022-11-30",7.0085,7.0343,6.9053,6.9741,87406638.0],["2022-12-01",6.9741,7.0085,6.7763,6.8107,114178379.0],["2022-12-02",6.8107,6.8279,6.6903,6.8021,74404074.0],["2022-12-05",6.8021,7.481431484222412,6.802083492279053,7.4814,285137011.0],["2022-12-06",7.4814,7.8082,7.447,7.49,382289243.0],["2022-12-07",7.49,7.705,7.3438,7.5502,238944152.0],["2022-12-08",7.5502,7.6706,7.4126,7.619,183774397.0],["2022-12-09",7.619,7.662,7.3352,7.5416,173367634.0],["2022-12-12",7.5416,7.541627407073975,7.2492,7.275,143511264.0],["2022-12-13",7.275,7.3352,7.1547,7.275,110176361.0],["2022-12-14",7.275,7.2836,7.1031,7.1805,84081766.0],["2022-12-15",7.1805,7.2321,7.0945,7.1719,58908755.0],["2022-12-16",7.1719,7.3094,7.1203,7.2149,82854921.0],["2022-12-19",7.2149,7.2148518562316895,6.8021,6.8365,145621313.0],["2022-12-20",6.8365,6.9139,6.8107,6.8279,66768311.0],["2022-12-21",6.8279,6.8537,6.7591,6.7935,42025852.0],["2022-12-22",6.7935,6.9225,6.6817,6.7247,72149334.0],["2022-12-23",6.7247,6.7591,6.6559,6.7075,37507760.0],["2022-12-26",6.7075,6.7333,6.5785,6.6989,58131408.0],["2022-12-27",6.6989,6.7849,6.6817,6.7247,64555325.0],["2022-12-28",6.7247,6.724689483642578,6.6129,6.6645,44697064.0],["2022-12-29",6.6645,6.664493560791016,6.5441,6.5699,44824558.0],["2022-12-30",6.5699,6.6731,6.5699,6.6473,43531376.0],["2023-01-03",6.6473,6.8279,6.5871,6.7849,79739271.0],["2023-01-04",6.7849,6.8537,6.7333,6.8193,62025053.0],["2023-01-05",6.8193,6.8967,6.7763,6.8021,60883800.0],["2023-01-06",6.8021,6.8193,6.6989,6.7247,57971334.0],["2023-01-09",6.7247,6.7591,6.6731,6.6903,48727855.0],["2023-01-10",6.6903,6.7161,6.6043,6.6473,43395476.0],["2023-01-11",6.6473,6.6903,6.6129,6.6215,40575156.0],["2023-01-12",6.6215,6.6387,6.5097,6.5441,62980517.0],["2023-01-13",6.5441,6.6129,6.5097,6.6129,43049381.0],["2023-01-16",6.6129,6.7677,6.5527,6.6817,85227834.0],["2023-01-17",6.6817,6.6817,6.6129,6.6473,34900479.0],["2023-01-18",6.6473,6.6903,6.6387,6.6473,30654041.0],["2023-01-19",6.6473,6.6989,6.5785,6.6989,44022668.0],["2023-01-20",6.6989,6.9053,6.6903,6.8795,95266882.0],["2023-01-30",6.8795,6.9483,6.7849,6.7935,83079890.0],["2023-01-31",6.7935,6.8279,6.7591,6.8021,42537490.0],["2023-02-01",6.8021,6.9139,6.7333,6.8967,98415739.0],["2023-02-02",6.8967,6.9053,6.8193,6.8623,70534110.0],["2023-02-03",6.8623,6.862278461456299,6.7247,6.7591,66898735.0],["2023-02-06",6.7591,6.8451,6.6903,6.7849,58225994.0],["2023-02-07",6.7849,6.9225,6.7591,6.9139,86420369.0],["2023-02-08",6.9139,6.9139,6.7677,6.7763,69614842.0],["2023-02-09",6.7763,6.8279,6.7505,6.8107,44634601.0],["2023-02-10",6.8107,6.9053,6.7849,6.8623,59619950.0],["2023-02-13",6.8623,6.9655,6.8021,6.9311,85675610.0],["2023-02-14",6.9311,6.9311,6.8537,6.8967,46957275.0],["2023-02-15",6.8967,6.8967,6.8193,6.8365,44144700.0],["2023-02-16",6.8365,7.0085,6.7935,6.8365,119132685.0],["2023-02-17",6.8365,6.8537,6.7247,6.7333,70595020.0],["2023-02-20",6.7333,7.0085,6.733288288116455,6.9913,133535709.0],["2023-02-21",6.9913,7.0859,6.9397,7.0257,84435333.0],["2023-02-22",7.0257,7.0945,6.9741,7.0343,66725010.0],["2023-02-23",7.0343,7.0429,6.9569,6.9827,51282901.0],["2023-02-24",6.9827,6.9827,6.8881,6.9397,45017627.0],["2023-02-27",6.9397,6.9827,6.8881,6.8967,38497489.0],["2023-02-28",6.8967,6.9741,6.8451,6.9741,51519335.0],["2023-03-01",6.9741,7.1461,6.9569,7.1289,115900902.0],["2023-03-02",7.1289,7.4986,7.1031,7.3782,218440374.0],["2023-03-03",7.3782,7.705,7.3266,7.6362,223729759.0],["2023-03-06",7.6362,7.7136,7.4642,7.5158,163990676.0],["2023-03-07",7.5158,7.791,7.5072,7.533,235882761.0],["2023-03-08",7.533,7.5674,7.3954,7.5502,101006937.0],["2023-03-09",7.5502,7.550226211547852,7.3782,7.4728,90023698.0],["2023-03-10",7.4728,7.472832679748535,7.275,7.2922,100249824.0],["2023-03-13",7.2922,7.6878,7.292245864868164,7.6792,170213449.0],["2023-03-14",7.6792,7.877,7.5932,7.6706,185853219.0],["2023-03-15",7.6706,8.2468,7.5158,8.178,320568478.0],["2023-03-16",8.178,8.4016,8.0662,8.2898,284769389.0],["2023-03-17",8.2898,8.7197,8.2124,8.4446,282216628.0],["2023-03-20",8.4446,8.9347,8.3156,8.35,325342963.0],["2023-03-21",8.35,8.4704,8.0748,8.2124,188560394.0],["2023-03-22",8.2124,8.3758,8.0232,8.1694,163696456.0],["2023-03-23",8.1694,8.4704,8.092,8.436,215994469.0],["2023-03-24",8.436,8.435958862304688,8.092,8.1522,183558816.0],["2023-03-27",8.1522,8.152179718017578,7.8254,7.9114,161560372.0],["2023-03-28",7.9114,8.049,7.8942,7.9286,97563687.0],["2023-03-29",7.9286,7.928598403930664,7.6018,7.662,143313086.0],["2023-03-30",7.662,7.7824,7.533,7.7566,106384603.0],["2023-03-31",7.7566,7.8426,7.6534,7.748,84079143.0],["2023-04-03",7.748,7.9888,7.7394,7.9028,112753238.0],["2023-04-04",7.9028,8.6939,7.8942,8.6767,342194912.0],["2023-04-06",8.6767,8.8917,8.4962,8.6337,238547676.0],["2023-04-07",8.6337,8.6681,8.35,8.4274,110983829.0],["2023-04-10",8.4274,8.8229,8.4102,8.6165,156396145.0],["2023-04-11",8.6165,8.6423,8.436,8.5649,94927130.0],["2023-04-12",8.5649,8.7627,8.4102,8.6681,120754756.0],["2023-04-13",8.6681,8.8315,8.5477,8.6853,120486236.0],["2023-04-14",8.6853,8.9777,8.5564,8.9347,202937304.0],["2023-04-17",8.9347,9.4249,8.8143,9.2185,261019588.0],["2023-04-18",9.2185,9.5367,9.1153,9.4765,206870412.0],["2023-04-19",9.4765,9.6743,9.2529,9.2787,164520536.0],["2023-04-20",9.2787,9.958,9.2013,9.8978,224215577.0],["2023-04-21",9.8978,10.13,9.6743,9.7947,213258701.0],["2023-04-24",9.7947,10.216,9.7087,9.9236,203878438.0],["2023-04-25",9.9236,10.1042,9.5969,9.7861,166908152.0],["2023-04-26",9.7861,9.7861,9.3045,9.4593,211736661.0],["2023-04-27",9.4593,9.9322,9.3303,9.6055,188589624.0],["2023-04-28",9.6055,10.3106,9.4163,10.2332,208313920.0],["2023-05-04",10.2332,10.775,9.9064,10.6546,248938821.0],["2023-05-05",10.6546,11.1791,10.4482,10.56,213333604.0],["2023-05-08",10.56,11.2479,10.4482,10.775,248373460.0],["2023-05-09",10.775,11.162,10.1988,10.2934,238486682.0],["2023-05-10",10.2934,10.3794,9.7775,10.0096,222399904.0],["2023-05-11",10.0096,10.173,9.8463,10.1128,131102480.0],["2023-05-12",10.1128,10.13,9.4077,9.4507,246871805.0],["2023-05-15",9.4507,9.5281,9.0895,9.4593,189249305.0],["2023-05-16",9.4593,9.4851,9.0723,9.1153,149453293.0],["2023-05-17",9.1153,9.1927,8.9003,9.0981,117630672.0],["2023-05-18",9.0981,9.5109,9.0293,9.2873,174264257.0],["2023-05-19",9.2873,9.287294387817383,8.8831,9.0465,146610762.0],["2023-05-22",9.0465,9.0551,8.8315,8.9003,114786490.0],["2023-05-23",8.9003,9.0723,8.7713,8.7971,111090107.0],["2023-05-24",8.7971,8.797130584716797,8.4102,8.4446,189071914.0],["2023-05-25",8.4446,8.479,8.3242,8.4704,123105355.0],["2023-05-26",8.4704,8.479,8.2984,8.3844,98362915.0],["2023-05-29",8.3844,8.6853,8.38436222076416,8.6251,151948148.0],["2023-05-30",8.6251,9.1411,8.5392,8.9949,206330236.0],["2023-05-31",8.9949,9.1067,8.8745,8.9347,111456057.0],["2023-06-01",8.9347,9.1927,8.8573,9.0293,111613007.0],["2023-06-02",9.0293,9.0981,8.7455,8.7799,119289104.0],["2023-06-05",8.7799,8.8659,8.5821,8.6509,99618343.0],["2023-06-06",8.6509,8.9691,8.6165,8.7283,100763792.0],["2023-06-07",8.7283,8.8057,8.5649,8.6337,72228451.0],["2023-06-08",8.6337,9.0551,8.5821,9.0121,134855998.0],["2023-06-09",9.0121,9.2271,8.9519,9.0293,106334857.0],["2023-06-12",9.0293,9.029314041137695,8.7369,8.8745,87889084.0],["2023-06-13",8.8745,8.9175,8.6079,8.7111,98649082.0],["2023-06-14",8.7111,8.7885,8.5649,8.5735,97822952.0],["2023-06-15",8.5735,8.6681,8.4876,8.6423,82188074.0],["2023-06-16",8.6423,9.0551,8.642342567443848,8.9605,157536450.0],["2023-06-19",8.9605,8.96052074432373,8.6165,8.6509,113631239.0],["2023-06-20",8.6509,8.650943756103516,8.3844,8.393,122741591.0],["2023-06-21",8.393,8.5306,8.2554,8.4188,94460057.0],["2023-06-26",8.4188,8.418760299682617,8.0146,8.0404,105404287.0],["2023-06-27",8.0404,8.4876,8.0318,8.4446,115027275.0],["2023-06-28",8.4446,8.4446,8.2898,8.3672,62197903.0],["2023-06-29",8.3672,8.4446,8.2898,8.3844,52201581.0],["2023-06-30",8.3844,8.5392,8.35,8.4704,60909462.0],["2023-07-03",8.4704,8.8487,8.470356941223145,8.7885,126645382.0],["2023-07-04",8.7885,8.8917,8.7025,8.7713,72561011.0],["2023-07-05",8.7713,8.9433,8.7283,8.7799,83392900.0],["2023-07-06",8.7799,8.8229,8.6767,8.7369,53188022.0],["2023-07-07",8.7369,8.8917,8.6681,8.8229,57450557.0],["2023-07-10",8.8229,8.9347,8.7971,8.9089,53257607.0],["2023-07-11",8.9089,8.9347,8.8057,8.8831,47483408.0],["2023-07-12",8.8831,8.9175,8.5735,8.5907,77369892.0],["2023-07-13",8.5907,8.8143,8.590746879577637,8.7971,65942213.0],["2023-07-14",8.7971,8.8659,8.7025,8.8315,50577719.0],["2023-07-17",8.8315,8.840127944946289,8.6767,8.8401,40628456.0],["2023-07-18",8.8401,8.9003,8.7541,8.7885,39547482.0],["2023-07-19",8.7885,8.8143,8.7025,8.7971,35169071.0],["2023-07-20",8.7971,8.8487,8.6423,8.6509,46552911.0],["2023-07-21",8.6509,8.650943756103516,8.4446,8.5477,75399845.0],["2023-07-24",8.5477,8.7283,8.5048,8.6337,52375333.0],["2023-07-25",8.6337,8.9089,8.633744239807129,8.9003,92956795.0],["2023-07-26",8.9003,8.9347,8.7369,8.7627,58382026.0],["2023-07-27",8.7627,8.7885,8.6165,8.6423,64398570.0],["2023-07-28",8.6423,8.9003,8.5306,8.8917,99110474.0],["2023-07-31",8.8917,9.4507,8.891724586486816,9.2443,143109093.0],["2023-08-01",9.2443,9.4421,9.1755,9.2701,107623339.0],["2023-08-02",9.2701,9.4114,9.226,9.2613,70200906.0],["2023-08-03",9.2613,9.4025,9.0759,9.3319,80657962.0],["2023-08-04",9.3319,9.5085,9.2878,9.3054,75891177.0],["2023-08-07",9.3054,9.305411338806152,9.1024,9.1553,52023943.0],["2023-08-08",9.1553,9.2524,9.1024,9.1465,41950512.0],["2023-08-09",9.1465,9.3672,9.0935,9.2171,59553070.0],["2023-08-10",9.2171,9.2789,9.1112,9.1818,48602073.0],["2023-08-11",9.1818,9.2789,8.9081,8.9081,67200779.0],["2023-08-14",8.9081,9.173,8.7404,9.0759,73708888.0],["2023-08-15",9.0759,9.1112,8.917,9.0229,45580186.0],["2023-08-16",9.0229,9.0317,8.8993,8.9346,33483344.0],["2023-08-17",8.9346,9.0582,8.8463,9.0494,41923086.0],["2023-08-18",9.0494,9.1818,8.8287,8.8375,69117585.0],["2023-08-21",8.8375,9.0317,8.7933,8.8198,48408652.0],["2023-08-22",8.8198,9.0759,8.8022,9.0494,70390165.0],["2023-08-23",9.0494,9.049379348754883,8.7404,8.7492,62303200.0],["2023-08-24",8.7492,8.8551,7.8752,7.884,248230766.0],["2023-08-25",7.884,7.9105,7.7251,7.8045,93234502.0],["2023-08-28",7.8045,8.2989,7.7692,7.8134,123330563.0],["2023-08-29",7.8134,7.9899,7.7781,7.9193,81372420.0],["2023-08-30",7.9193,7.9458,7.7074,7.7339,78423651.0],["2023-08-31",7.7339,7.9017,7.7074,7.7692,66537703.0],["2023-09-01",7.7692,7.9723,7.769224166870117,7.8752,86554301.0],["2023-09-04",7.8752,8.0517,7.8751678466796875,8.0164,69349383.0],["2023-09-05",8.0164,8.016425132751465,7.8663,7.9017,52859861.0],["2023-09-06",7.9017,7.901653289794922,7.7957,7.8663,36015702.0],["2023-09-07",7.8663,7.9281,7.7957,7.8045,39720517.0],["2023-09-08",7.8045,7.8222,7.7251,7.7781,37158132.0],["2023-09-11",7.7781,7.8663,7.7516,7.8399,41771493.0],["2023-09-12",7.8399,7.9458,7.8045,7.8487,47128853.0],["2023-09-13",7.8487,7.9017,7.7692,7.7869,44843201.0],["2023-09-14",7.7869,7.8399,7.7692,7.8045,45114965.0],["2023-09-15",7.8045,7.8575,7.6368,7.6809,73427692.0],["2023-09-18",7.6809,7.6898,7.6015,7.6633,35932048.0],["2023-09-19",7.6633,7.7251,7.6456,7.6809,33822363.0],["2023-09-20",7.6809,7.6986,7.6456,7.6633,22078604.0],["2023-09-21",7.6633,7.6898,7.5749921798706055,7.575,35839242.0],["2023-09-22",7.575,7.7869,7.5573,7.7869,54186228.0],["2023-09-25",7.7869,7.786880016326904,7.6103,7.628,42414280.0],["2023-09-26",7.628,7.6545,7.5573,7.5573,38094260.0],["2023-09-27",7.5573,7.7427,7.55733585357666,7.6809,52052478.0],["2023-09-28",7.6809,7.7163,7.6368,7.7074,34874392.0],["2023-10-09",7.7074,7.707422733306885,7.5485,7.6456,50165251.0],["2023-10-10",7.6456,7.7074,7.0629,7.1247,168274914.0],["2023-10-11",7.1247,7.2836,7.124730110168457,7.2218,71087772.0],["2023-10-12",7.2218,7.4426,7.221846580505371,7.3543,61507276.0],["2023-10-13",7.3543,7.354276180267334,7.2042,7.2218,41852791.0],["2023-10-16",7.2218,7.2483,7.1689,7.1954,30050497.0],["2023-10-17",7.1954,7.3631,7.195359706878662,7.266,53437054.0],["2023-10-18",7.266,7.265988826751709,7.1689,7.1954,37310473.0],["2023-10-19",7.1954,7.195359706878662,7.0364,7.0541,55203685.0],["2023-10-20",7.0541,7.0982,6.9746,7.0011,43275185.0],["2023-10-23",7.0011,7.0188,6.8157,6.8864,47776346.0],["2023-10-24",6.8864,6.957,6.8422,6.9482,41839652.0],["2023-10-25",6.9482,7.16,6.948157787322998,7.0541,61269054.0],["2023-10-26",7.0541,7.062930583953857,6.9658,7.0629,39616614.0],["2023-10-27",7.0629,7.1424,7.0188,7.1247,40423548.0],["2023-10-30",7.1247,7.1336,7.0011,7.0453,51985051.0],["2023-10-31",7.0453,7.0894,7.0011,7.0806,44571326.0],["2023-11-01",7.0806,7.0982,6.9835,7.0188,37100581.0],["2023-11-02",7.0188,7.0894,6.9746,6.9746,33866581.0],["2023-11-03",6.9746,7.0011,6.9482,6.9658,42345580.0],["2023-11-06",6.9658,7.089416027069092,6.9482,7.0894,68021602.0],["2023-11-07",7.0894,7.089416027069092,6.9746,7.0011,56506598.0],["2023-11-08",7.0011,7.001129627227783,6.9393,6.9923,45556525.0],["2023-11-09",6.9923,7.0982,6.957,7.0188,49678694.0],["2023-11-10",7.0188,7.018786907196045,6.8687,6.9128,56002300.0],["2023-11-13",6.9128,7.001129627227783,6.8952,7.0011,44960787.0],["2023-11-14",7.0011,7.0718,6.9835,7.0276,37482722.0],["2023-11-15",7.0276,7.0982,7.0276,7.0453,38546582.0],["2023-11-16",7.0453,7.0453,6.9658,6.9835,31183790.0],["2023-11-17",6.9835,6.9834723472595215,6.9128,6.9482,32193422.0],["2023-11-20",6.9482,6.9746,6.8952,6.9482,32899254.0],["2023-11-21",6.9482,7.0364,6.948157787322998,6.957,55893937.0],["2023-11-22",6.957,6.957,6.886356830596924,6.8864,38648332.0],["2023-11-23",6.8864,6.9128,6.8246,6.904,39347098.0],["2023-11-24",6.904,6.9305,6.8422,6.8599,34282309.0],["2023-11-27",6.8599,6.859870910644531,6.6745,6.7539,65849982.0],["2023-11-28",6.7539,6.7716,6.7098,6.7451,28912246.0],["2023-11-29",6.7451,6.7539,6.6038,6.6215,51880201.0],["2023-11-30",6.6215,6.7363,6.6127,6.701,44272638.0],["2023-12-01",6.701,6.8599,6.6745,6.851,63863259.0],["2023-12-04",6.851,6.8775,6.8157,6.8246,38123800.0],["2023-12-05",6.8246,6.8246,6.700955390930176,6.701,31969570.0],["2023-12-06",6.701,6.7363,6.6303,6.701,33636780.0],["2023-12-07",6.701,6.7628,6.6833,6.7186,32735641.0],["2023-12-08",6.7186,6.7628,6.6656,6.6745,35861804.0],["2023-12-11",6.6745,6.6921,6.5067,6.6745,54674452.0],["2023-12-12",6.6745,6.7451,6.6215,6.7451,43081305.0],["2023-12-13",6.7451,6.7539,6.6392,6.648,31247245.0],["2023-12-14",6.648,6.7098,6.6392,6.648,20771850.0],["2023-12-15",6.648,6.7098,6.6303,6.6392,26261177.0],["2023-12-18",6.6392,6.6745,6.5509,6.5685,27982040.0],["2023-12-19",6.5685,6.5862,6.4714,6.5244,30390843.0],["2023-12-20",6.5244,6.5862,6.4891,6.5067,24359786.0],["2023-12-21",6.5067,6.5685,6.4626,6.5597,29294869.0],["2023-12-22",6.5597,6.6568,6.5156,6.6038,37127943.0],["2023-12-25",6.6038,6.603839874267578,6.5332,6.5774,27893151.0],["2023-12-26",6.5774,6.6038,6.5509,6.5685,21400860.0],["2023-12-27",6.5685,6.6656,6.5509,6.6392,25354481.0],["2023-12-28",6.6392,6.7539,6.6127,6.7363,55780948.0],["2023-12-29",6.7363,6.7539,6.6833,6.7186,40872846.0],["2024-01-02",6.7186,6.7274,6.6745,6.6921,37466256.0],["2024-01-03",6.6921,6.7451,6.6745,6.7363,34811622.0],["2024-01-04",6.7363,6.7539,6.648,6.701,36254245.0],["2024-01-05",6.701,6.851,6.6303,6.7539,70295519.0],["2024-01-08",6.7539,6.753927230834961,6.5862,6.6038,50489223.0],["2024-01-09",6.6038,6.6656,6.5597,6.6303,35295000.0],["2024-01-10",6.6303,6.6656,6.5862,6.6038,25642234.0],["2024-01-11",6.6038,6.6127,6.4891,6.595,41767558.0],["2024-01-12",6.595,6.6745,6.5597,6.6215,36849674.0],["2024-01-15",6.6215,6.6656,6.5685,6.6392,24696014.0],["2024-01-16",6.6392,6.6745,6.595,6.6656,29984107.0],["2024-01-17",6.6656,6.6833,6.577353477478027,6.5774,34378264.0],["2024-01-18",6.5774,6.577353477478027,6.3125,6.5244,80301653.0],["2024-01-19",6.5244,6.5597,6.4538,6.5156,34623229.0],["2024-01-22",6.5156,6.542,6.3566,6.4008,50890393.0],["2024-01-23",6.4008,6.4184,6.3125,6.392,43891042.0],["2024-01-24",6.392,6.8687,6.391951084136963,6.8687,139061782.0],["2024-01-25",6.8687,7.5044,6.868699550628662,7.4514,289328575.0],["2024-01-26",7.4514,7.5838,7.2748,7.469,222546955.0],["2024-01-29",7.469,8.2018,7.3719,7.6456,337277406.0],["2024-01-30",7.6456,7.9723,7.5485,7.7781,240855498.0],["2024-01-31",7.7781,7.831,7.5132,7.5927,176056586.0],["2024-02-01",7.5927,7.592650413513184,7.2395,7.2925,207760920.0],["2024-02-02",7.2925,7.5662,7.1336,7.3013,191110385.0],["2024-02-05",7.3013,7.3984,6.9746,7.0629,152636953.0],["2024-02-06",7.0629,7.3984,6.9217,7.319,153855760.0],["2024-02-07",7.319,7.522,7.1865,7.4072,150674800.0],["2024-02-08",7.4072,7.5044,7.2925,7.3984,125365287.0],["2024-02-19",7.3984,7.5132,7.2925,7.5132,157052530.0],["2024-02-20",7.5132,7.513192176818848,7.4161,7.4779,98629132.0],["2024-02-21",7.4779,7.9017,7.4249,7.7074,173686727.0],["2024-02-22",7.7074,7.7427,7.6103,7.7339,101386657.0],["2024-02-23",7.7339,7.7604,7.628,7.7251,103556701.0],["2024-02-26",7.7251,7.7250800132751465,7.469,7.4867,125588475.0],["2024-02-27",7.4867,7.5397,7.4337,7.5308,85393944.0],["2024-02-28",7.5308,7.7957,7.4955,7.6191,170278916.0],["2024-02-29",7.6191,7.6633,7.5132,7.6633,100251827.0],["2024-03-01",7.6633,7.6809,7.5308,7.5838,93234904.0],["2024-03-04",7.5838,7.5838212966918945,7.4072,7.4337,110993397.0],["2024-03-05",7.4337,7.5573,7.3896,7.5308,87283313.0],["2024-03-06",7.5308,7.5397,7.4249,7.4337,62972717.0],["2024-03-07",7.4337,7.5485,7.4072,7.4072,75291822.0],["2024-03-08",7.4072,7.5044,7.3808,7.4779,53032607.0],["2024-03-11",7.4779,7.575,7.469,7.5308,61781291.0],["2024-03-12",7.5308,7.530849456787109,7.3984,7.4161,88344829.0],["2024-03-13",7.4161,7.4249,7.2307,7.266,86937312.0],["2024-03-14",7.266,7.4867,7.2483,7.3719,94786993.0],["2024-03-15",7.3719,7.371933460235596,7.2307,7.3366,63840602.0],["2024-03-18",7.3366,7.6015,7.3278,7.5132,103851884.0],["2024-03-19",7.5132,7.575,7.4161,7.4249,64903196.0],["2024-03-20",7.4249,7.5132,7.4161,7.4867,49990498.0],["2024-03-21",7.4867,7.522,7.4514,7.5132,51489191.0],["2024-03-22",7.5132,7.522,7.3808,7.4602,60148628.0],["2024-03-25",7.4602,7.6015,7.4161,7.4779,68568231.0],["2024-03-26",7.4779,7.6015,7.4337,7.5927,70619444.0],["2024-03-27",7.5927,7.6633,7.522,7.5308,78725894.0],["2024-03-28",7.5308,7.5662,7.469,7.5044,74937529.0],["2024-03-29",7.5044,7.5838,7.4514,7.5662,74721913.0],["2024-04-01",7.5662,7.6898,7.566164016723633,7.6809,109697680.0],["2024-04-02",7.6809,7.7074,7.5926,7.6103,66997263.0],["2024-04-03",7.6103,7.628,7.5132,7.5838,55699191.0],["2024-04-08",7.5838,7.6015,7.4867,7.522,61065620.0],["2024-04-09",7.522,7.5485,7.3543,7.3808,84624421.0],["2024-04-10",7.3808,7.4602,7.266,7.2925,55924274.0],["2024-04-11",7.2925,7.3896,7.2218,7.3013,56416413.0],["2024-04-12",7.3013,7.3278,7.168874263763428,7.1689,53032745.0],["2024-04-15",7.1689,7.7427,7.16,7.6898,213043614.0],["2024-04-16",7.6898,7.8399,7.5573,7.6191,181499557.0],["2024-04-17",7.6191,7.742737770080566,7.4514,7.7427,141327003.0],["2024-04-18",7.7427,7.831,7.6721,7.6809,104032654.0],["2024-04-19",7.6809,7.7869,7.6368,7.6986,97450984.0],["2024-04-22",7.6986,7.7516,7.5927,7.6545,84415013.0],["2024-04-23",7.6545,7.6545,7.4779,7.5132,75103720.0],["2024-04-24",7.5132,7.5927,7.4867,7.5927,48229070.0],["2024-04-25",7.5927,7.6015,7.522,7.5573,40981210.0],["2024-04-26",7.5573,7.619136333465576,7.5132,7.6191,75715176.0],["2024-04-29",7.6191,7.619136333465576,7.5044,7.6015,83236894.0],["2024-04-30",7.6015,7.6721,7.4602,7.4867,107447109.0],["2024-05-06",7.4867,7.6898,7.486705780029297,7.6456,112328360.0],["2024-05-07",7.6456,7.6721,7.5927,7.6368,65189634.0],["2024-05-08",7.6368,7.6545,7.5573,7.5662,57703815.0],["2024-05-09",7.5662,7.6545,7.566164016723633,7.6456,59137901.0],["2024-05-10",7.6456,7.7427,7.628,7.7251,92251181.0],["2024-05-13",7.7251,7.8928,7.6545,7.8399,111894454.0],["2024-05-14",7.8399,7.8399,7.7339,7.7869,73277599.0],["2024-05-15",7.7869,7.8134,7.6721,7.6809,72645106.0],["2024-05-16",7.6809,7.8487,7.680936336517334,7.831,96025222.0],["2024-05-17",7.831,7.9458,7.7516,7.9458,94984904.0],["2024-05-20",7.9458,7.9723,7.831,7.8752,87230102.0],["2024-05-21",7.8752,7.9017,7.7957,7.8399,58751441.0],["2024-05-22",7.8399,7.9811,7.8222,7.9546,90848252.0],["2024-05-23",7.9546,7.954625129699707,7.7427,7.7957,91217913.0],["2024-05-24",7.7957,7.831,7.7427,7.7516,60413689.0],["2024-05-27",7.7516,7.8134,7.751565456390381,7.8045,47745094.0],["2024-05-28",7.8045,7.804537773132324,7.6898,7.6986,49613847.0],["2024-05-29",7.6986,7.7427,7.628,7.6545,43642693.0],["2024-05-30",7.6545,7.6898,7.5838,7.628,36681390.0],["2024-05-31",7.628,7.6633,7.6015,7.6191,28120801.0],["2024-06-03",7.6191,7.6633,7.5485,7.6545,44862702.0],["2024-06-04",7.6545,7.7427,7.6456,7.7163,50841072.0],["2024-06-05",7.7163,7.7163,7.6103,7.6103,40772871.0],["2024-06-06",7.6103,7.6809,7.6015,7.6368,44826562.0],["2024-06-07",7.6368,7.6986,7.5927,7.6633,42380864.0],["2024-06-11",7.6633,7.6898,7.4514,7.5044,67327866.0],["2024-06-12",7.5044,7.5044,7.3896,7.4867,52719110.0],["2024-06-13",7.4867,7.486705780029297,7.3896,7.4072,41426408.0],["2024-06-14",7.4072,7.4602,7.3808,7.4337,33381490.0],["2024-06-17",7.4337,7.4602,7.3719,7.4249,36163378.0],["2024-06-18",7.4249,7.6103,7.4249,7.5838,63630043.0],["2024-06-19",7.5838,7.6721,7.5573,7.6191,48914001.0],["2024-06-20",7.6191,7.6368,7.5044,7.5132,33453700.0],["2024-06-21",7.5132,7.5662,7.4867,7.5662,29563720.0],["2024-06-24",7.5662,7.566164016723633,7.4072,7.4426,46636800.0],["2024-06-25",7.4426,7.5573,7.4249,7.469,41114813.0],["2024-06-26",7.469,7.5044,7.4161,7.4779,36724563.0],["2024-06-27",7.4779,7.5308,7.4426,7.469,34913602.0],["2024-06-28",7.469,7.628,7.4602,7.5662,47130700.0],["2024-07-01",7.5662,7.6633,7.5573,7.6545,52305597.0],["2024-07-02",7.6545,7.6809,7.5927,7.6368,42446582.0],["2024-07-03",7.6368,7.7163,7.6191,7.6368,36559800.0],["2024-07-04",7.6368,7.6809,7.5485,7.5662,33530600.0],["2024-07-08",7.5662,7.566164016723633,7.2395,7.266,64425166.0],["2024-07-09",7.266,7.3101,7.16,7.3013,59577070.0],["2024-07-10",7.3013,7.301304817199707,7.2218,7.2218,31588400.0],["2024-07-11",7.2218,7.3454,7.221846580505371,7.3278,44389876.0],["2024-07-12",7.3278,7.3896,7.3101,7.3366,33680257.0],["2024-07-15",7.3366,7.3631,7.2925,7.3454,23698948.0],["2024-07-16",7.3454,7.4161,7.319,7.4072,30049623.0],["2024-07-17",7.4072,7.469,7.3984,7.4602,32844430.0],["2024-07-18",7.4602,7.4779,7.3808,7.469,30066330.0],["2024-07-19",7.469,7.5397,7.4337,7.5308,32631744.0],["2024-07-22",7.5308,7.5662,7.4161,7.5132,42635905.0],["2024-07-23",7.5132,7.5408,7.4579,7.4579,47662537.0],["2024-07-24",7.4579,7.6421,7.4303,7.5684,48208740.0],["2024-07-25",7.5684,7.6881,7.5224,7.5316,45633511.0],["2024-07-26",7.5316,7.6053,7.504,7.5684,27530259.0],["2024-07-29",7.5684,7.6881,7.5316,7.6697,37630454.0],["2024-07-30",7.6697,7.669716835021973,7.5961,7.6237,34083817.0],["2024-07-31",7.6237,7.6973,7.623680114746094,7.6881,46545180.0],["2024-08-01",7.6881,7.817,7.6697,7.7526,56236132.0],["2024-08-02",7.7526,7.7526,7.6697,7.6789,36839703.0],["2024-08-05",7.6789,7.7434,7.5684,7.5684,43533700.0],["2024-08-06",7.5684,7.6421,7.504,7.5869,42079800.0],["2024-08-07",7.5869,7.6329,7.55,7.55,23889870.0],["2024-08-08",7.55,7.5869,7.5224,7.5408,22850099.0],["2024-08-09",7.5408,7.6605,7.54081392288208,7.6053,32622951.0],["2024-08-12",7.6053,7.6145,7.5132,7.5224,27731099.0],["2024-08-13",7.5224,7.5684,7.504,7.5592,24984650.0],["2024-08-14",7.5592,7.6329,7.55,7.5961,30763973.0],["2024-08-15",7.5961,7.6881,7.5684,7.6697,31251950.0],["2024-08-16",7.6697,7.6881,7.6237,7.6697,25010326.0],["2024-08-19",7.6697,7.7342,7.6421,7.7158,30057056.0],["2024-08-20",7.7158,7.7342,7.6145,7.6513,28683723.0],["2024-08-21",7.6513,7.651302814483643,7.5592,7.5961,21903800.0],["2024-08-22",7.5961,7.6605,7.5869,7.6329,23733968.0],["2024-08-23",7.6329,7.6513,7.5684,7.6145,23219595.0],["2024-08-26",7.6145,7.6513,7.5869,7.6421,22436507.0],["2024-08-27",7.6421,7.6421,7.4395,7.4672,44436378.0],["2024-08-28",7.4672,7.4856,7.3106,7.3383,37667408.0],["2024-08-29",7.3383,7.3475,7.1541,7.1725,54761900.0],["2024-08-30",7.1725,7.2922,7.1081,7.237,43746700.0],["2024-09-02",7.237,7.236971855163574,6.749,6.7858,113591612.0],["2024-09-03",6.7858,6.8134,6.6385,6.7029,70705553.0],["2024-09-04",6.7029,6.702946186065674,6.5096,6.528,66931990.0],["2024-09-05",6.528,6.5925,6.5004,6.5833,45672603.0],["2024-09-06",6.5833,6.6293,6.5372,6.5372,36118545.0],["2024-09-09",6.5372,6.5372138023376465,6.3162,6.3807,73372529.0],["2024-09-10",6.3807,6.4175,6.2978,6.4083,37395024.0],["2024-09-11",6.4083,6.408311367034912,6.3162,6.3531,26646438.0],["2024-09-12",6.3531,6.3899,6.3254,6.3254,22539543.0],["2024-09-13",6.3254,6.3531,6.2886,6.2886,26371093.0],["2024-09-18",6.2886,6.307,6.1873,6.2886,35541642.0],["2024-09-19",6.2886,6.4083,6.261,6.3991,42771237.0],["2024-09-20",6.3991,6.4175,6.3162,6.4083,33183080.0],["2024-09-23",6.4083,6.482,6.3715,6.4267,28445100.0],["2024-09-24",6.4267,6.6845316886901855,6.4267258644104,6.6845,66870042.0],["2024-09-25",6.6845,7.2646,6.6845316886901855,7.0804,149757617.0],["2024-09-26",7.0804,7.411911964416504,6.9884,7.4119,129940118.0],["2024-09-27",7.4119,7.6145,7.3843,7.55,95539442.0],["2024-09-30",7.55,8.2406,7.550021171569824,8.2037,229750934.0],["2024-10-08",8.2037,9.0232,8.203742980957031,8.7562,279157249.0],["2024-10-09",8.7562,8.756183624267578,8.019596099853516,8.0196,185045706.0],["2024-10-10",8.0196,8.820634841918945,8.019596099853516,8.8206,286334135.0],["2024-10-11",8.8206,9.0692,8.5444,8.5905,343231263.0],["2024-10-14",8.5905,9.2902,8.590452194213867,8.8483,251924202.0],["2024-10-15",8.8483,8.9956,8.4892,8.4984,170768051.0],["2024-10-16",8.4984,8.6733,8.3419,8.5628,105703747.0],["2024-10-17",8.5628,8.6181,8.2406,8.2774,126767333.0],["2024-10-18",8.2774,8.5997,8.0656,8.48,130179649.0],["2024-10-21",8.48,8.7838,8.4063,8.7286,131274456.0],["2024-10-22",8.7286,8.728561401367188,8.5812,8.6457,67765725.0],["2024-10-23",8.6457,8.9587,8.6181,8.8298,131032423.0],["2024-10-24",8.8298,8.829842567443848,8.5812,8.6273,68837830.0],["2024-10-25",8.6273,8.6549,8.5536,8.6273,56378079.0],["2024-10-28",8.6273,8.627281188964844,8.305,8.5076,86962710.0],["2024-10-29",8.5076,8.5444,8.3511,8.3603,73243130.0],["2024-10-30",8.3603,8.4155,8.2498,8.259,52778741.0],["2024-10-31",8.259,8.3234,8.1577,8.2222,72570085.0],["2024-11-01",8.2222,8.793,8.1945,8.48,169165136.0],["2024-11-04",8.48,8.5168,8.3419,8.5076,71459828.0],["2024-11-05",8.5076,8.66411018371582,8.4615,8.6641,101215357.0],["2024-11-06",8.6641,8.8206,8.5905,8.7562,119928343.0],["2024-11-07",8.7562,9.1061,8.6733,9.1061,158974306.0],["2024-11-08",9.1061,9.1889,8.8851,8.9219,122462272.0],["2024-11-11",8.9219,8.9772,8.6825,8.8483,84684917.0],["2024-11-12",8.8483,8.9864,8.747,8.7746,83223644.0],["2024-11-13",8.7746,9.014,8.7009,8.8298,71943031.0],["2024-11-14",8.8298,8.8851,8.6549,8.6641,56243071.0],["2024-11-15",8.6641,8.793,8.627281188964844,8.6273,63267545.0],["2024-11-18",8.6273,9.4928,8.627281188964844,9.4467,451587024.0],["2024-11-19",9.4467,9.446734428405762,8.7286,8.8759,346083955.0],["2024-11-20",8.8759,8.9587,8.7838,8.8851,132384050.0],["2024-11-21",8.8851,8.968,8.7562,8.8022,103678929.0],["2024-11-22",8.8022,8.8483,8.4523,8.4615,133501805.0],["2024-11-25",8.4615,8.572,8.3511,8.4339,82559319.0],["2024-11-26",8.4339,8.4984,8.3787,8.4063,42432205.0],["2024-11-27",8.4063,8.4708,8.3326,8.4708,54244983.0],["2024-11-28",8.4708,8.5628,8.4339,8.48,57875584.0],["2024-11-29",8.48,8.5812,8.4615,8.5168,57096041.0],["2024-12-02",8.5168,8.7286,8.4708,8.6733,92974663.0],["2024-12-03",8.6733,8.8759,8.6273,8.8575,102374653.0],["2024-12-04",8.8575,8.857463836669922,8.7009,8.7286,63986283.0],["2024-12-05",8.7286,8.8759,8.6917,8.747,52971738.0],["2024-12-06",8.747,8.8298,8.7286,8.8022,65997853.0],["2024-12-09",8.8022,8.802221298217773,8.5997,8.6641,74861011.0],["2024-12-10",8.6641,8.9127,8.6549,8.6641,91187164.0],["2024-12-11",8.6641,8.7101,8.6181,8.6549,53787793.0],["2024-12-12",8.6549,8.6733,8.572,8.6641,57573705.0],["2024-12-13",8.6641,8.66411018371582,8.4431,8.4431,67005094.0],["2024-12-16",8.4431,8.4984,8.3787,8.48,49061185.0],["2024-12-17",8.48,8.5168,8.4063,8.4339,38788945.0],["2024-12-18",8.4339,8.8114,8.433926582336426,8.5905,114603006.0],["2024-12-19",8.5905,8.5997,8.48,8.572,58163082.0],["2024-12-20",8.572,8.5997,8.4984,8.5076,46486907.0],["2024-12-23",8.5076,8.6733,8.4892,8.5812,79699745.0],["2024-12-24",8.5812,8.6549,8.572,8.6457,47005700.0],["2024-12-25",8.6457,8.7746,8.6273,8.7009,73950470.0],["2024-12-26",8.7009,8.700940132141113,8.5352,8.5628,57231198.0],["2024-12-27",8.5628,8.5997,8.5168,8.5812,42334888.0],["2024-12-30",8.5812,8.6273,8.5444,8.6089,42067389.0],["2024-12-31",8.6089,8.6273,8.4431,8.4431,59256487.0],["2025-01-02",8.4431,8.4523,8.0472,8.0933,91540837.0],["2025-01-03",8.0933,8.1761,7.9644,7.992,53265595.0],["2025-01-06",7.992,8.0104,7.8354,7.9736,49422900.0],["2025-01-07",7.9736,8.0012,7.8907,7.992,34450291.0],["2025-01-08",7.992,8.0012,7.7342,7.8907,56111497.0],["2025-01-09",7.8907,7.890692710876465,7.7802,7.8078,32166514.0],["2025-01-10",7.8078,7.8354,7.7065,7.7065,28114391.0],["2025-01-13",7.7065,7.7618,7.6053,7.7065,29134600.0],["2025-01-14",7.7065,7.8815,7.706545829772949,7.8631,36788614.0],["2025-01-15",7.8631,7.8907,7.7802,7.8078,31602677.0],["2025-01-16",7.8078,7.8999,7.7894,7.8447,32921716.0],["2025-01-17",7.8447,7.8723,7.7342,7.8447,26476400.0],["2025-01-20",7.8447,7.9091,7.8354,7.8447,32701168.0],["2025-01-21",7.8447,7.8815,7.7802,7.7894,30266939.0],["2025-01-22",7.7894,7.7986,7.6329,7.6789,30459705.0],["2025-01-23",7.6789,7.8723,7.678924560546875,7.7986,38286473.0],["2025-01-24",7.7986,7.8354,7.7526,7.8262,27473404.0],["2025-01-27",7.8262,7.9459,7.826241970062256,7.8631,33386364.0],["2025-02-05",7.8631,7.8907,7.725,7.7526,33965433.0],["2025-02-06",7.7526,7.7894,7.6789,7.7802,37568700.0],["2025-02-07",7.7802,7.9183,7.7434,7.8723,60911741.0],["2025-02-10",7.8723,7.9459,7.8539,7.8907,46913979.0],["2025-02-11",7.8907,7.8999,7.7894,7.8354,35052882.0],["2025-02-12",7.8354,7.8447,7.771,7.8447,37278306.0],["2025-02-13",7.8447,7.9091,7.8262,7.8539,56980902.0],["2025-02-14",7.8539,7.8631,7.7618,7.8354,40867119.0],["2025-02-17",7.8354,7.8539,7.7618,7.8262,52280594.0],["2025-02-18",7.8262,7.8447,7.725,7.7342,46115184.0],["2025-02-19",7.7342,7.7894,7.7065,7.7526,37581500.0],["2025-02-20",7.7526,7.7526,7.6145,7.6237,69750410.0],["2025-02-21",7.6237,7.6421,7.5132,7.5961,59481325.0],["2025-02-24",7.5961,7.8999,7.55,7.8354,103176924.0],["2025-02-25",7.8354,7.835449695587158,7.7065,7.725,47956714.0],["2025-02-26",7.725,7.8447,7.6973,7.7986,42042519.0],["2025-02-27",7.7986,7.8262,7.7158,7.7802,42057692.0],["2025-02-28",7.7802,7.8631,7.7342,7.7434,60476778.0],["2025-03-03",7.7434,7.7986,7.6973,7.7158,44311048.0],["2025-03-04",7.7158,7.7158,7.6605,7.6881,29328806.0],["2025-03-05",7.6881,7.7158,7.6329,7.6789,34893912.0],["2025-03-06",7.6789,7.7342,7.6421,7.7158,38481180.0],["2025-03-07",7.7158,7.715753555297852,7.6237,7.6329,35781610.0],["2025-03-10",7.6329,7.6421,7.55,7.5592,38217077.0],["2025-03-11",7.5592,7.559228897094727,7.504,7.55,33043547.0],["2025-03-12",7.55,7.6421,7.5316,7.5869,34410431.0],["2025-03-13",7.5869,7.6237,7.55,7.5776,30525899.0],["2025-03-14",7.5776,7.7065,7.5592,7.6973,59565276.0],["2025-03-17",7.6973,7.7618,7.697339057922363,7.725,39825005.0],["2025-03-18",7.725,7.7526,7.6789,7.6881,29109180.0],["2025-03-19",7.6881,7.6973,7.6053,7.6237,36644400.0],["2025-03-20",7.6237,7.6881,7.6145,7.6605,31490676.0],["2025-03-21",7.6605,7.7434,7.6052656173706055,7.6053,49139701.0],["2025-03-24",7.6053,7.6513,7.5408,7.5776,34184210.0],["2025-03-25",7.5776,7.6329,7.5592,7.6237,29336655.0],["2025-03-26",7.6237,7.6421,7.5869,7.6145,27158781.0],["2025-03-27",7.6145,7.6145,7.5592,7.5684,30727501.0],["2025-03-28",7.5684,7.5776,7.4948,7.5316,35294070.0],["2025-03-31",7.5316,7.531607151031494,7.2922,7.2922,63953584.0],["2025-04-01",7.2922,7.4211,7.292215824127197,7.4027,39666048.0],["2025-04-02",7.4027,7.4395,7.3843,7.4119,21457511.0],["2025-04-03",7.4119,7.504,7.3475,7.4579,30240903.0],["2025-04-07",7.4579,7.457948684692383,6.7122,6.9976,98078522.0],["2025-04-08",6.9976,7.4119,6.9884,7.4027,104774022.0],["2025-04-09",7.4027,7.4856,7.2462,7.4211,71101713.0],["2025-04-10",7.4211,7.4672,7.3475,7.4395,56395101.0],["2025-04-11",7.4395,7.4579,7.329,7.3659,41089959.0],["2025-04-14",7.3659,7.3843,7.3383,7.3475,29898702.0],["2025-04-15",7.3475,7.3567,7.2554,7.3106,28490991.0],["2025-04-16",7.3106,7.421119213104248,7.2554,7.4211,46117479.0],["2025-04-17",7.4211,7.4395,7.3659,7.4211,25622100.0],["2025-04-18",7.4211,7.4487,7.3751,7.4303,19445500.0],["2025-04-21",7.4303,7.4395,7.3659,7.3843,24084080.0],["2025-04-22",7.3843,7.4579,7.3659,7.4487,29133472.0],["2025-04-23",7.4487,7.4672,7.4027,7.4119,23424601.0],["2025-04-24",7.4119,7.4395,7.3935,7.4119,17117589.0],["2025-04-25",7.4119,7.4303,7.3659,7.3935,28105255.0],["2025-04-28",7.3935,7.393496513366699,7.2922,7.3106,26949800.0],["2025-04-29",7.3106,7.329,7.2922,7.2922,19106201.0],["2025-04-30",7.2922,7.3014,7.1817,7.1909,45688088.0],["2025-05-06",7.1909,7.2462,7.1817,7.237,37102859.0],["2025-05-07",7.237,7.3475,7.236971855163574,7.3014,42834264.0],["2025-05-08",7.3014,7.3198,7.237,7.283,26020303.0],["2025-05-09",7.283,7.2922,7.227764129638672,7.2278,26610120.0],["2025-05-12",7.2278,7.301423072814941,7.227764129638672,7.3014,29825116.0],["2025-05-13",7.3014,7.4303,7.301423072814941,7.4027,56826438.0],["2025-05-14",7.4027,7.4764,7.3383,7.4672,47376384.0],["2025-05-15",7.4672,7.4948,7.4027,7.4303,35570732.0],["2025-05-16",7.4303,7.4395,7.329,7.3659,36105563.0],["2025-05-19",7.3659,7.365874767303467,7.3198,7.3475,20351766.0],["2025-05-20",7.3475,7.3751,7.329,7.3567,23889511.0],["2025-05-21",7.3567,7.3843,7.3475,7.3567,17420967.0],["2025-05-22",7.3567,7.3567,7.3014,7.3198,21082855.0],["2025-05-23",7.3198,7.3383,7.227764129638672,7.2278,28428900.0],["2025-05-26",7.2278,7.2462,7.1909,7.2093,25630896.0],["2025-05-27",7.2093,7.237,7.2001,7.2093,18420295.0],["2025-05-28",7.2093,7.237,7.2001,7.2186,18351127.0],["2025-05-29",7.2186,7.2646,7.2001,7.2462,19316452.0],["2025-05-30",7.2462,7.3106,7.2278,7.283,25335257.0],["2025-06-03",7.283,7.310630798339844,7.237,7.3106,21768250.0],["2025-06-04",7.3106,7.3383,7.3014,7.3383,19823710.0],["2025-06-05",7.3383,7.3659,7.3014,7.329,23507577.0],["2025-06-06",7.329,7.3935,7.3198,7.3475,27634723.0],["2025-06-09",7.3475,7.3751,7.329,7.3475,23580147.0],["2025-06-10",7.3475,7.3751,7.3014,7.3106,29513970.0],["2025-06-11",7.3106,7.4027,7.3106,7.3843,29227946.0],["2025-06-12",7.3843,7.3935,7.3198,7.3475,19549279.0],["2025-06-13",7.3475,7.3567,7.283,7.3014,30849939.0],["2025-06-16",7.3014,7.3106,7.2462,7.2554,33684371.0],["2025-06-17",7.2554,7.3106,7.2462,7.3014,21878905.0],["2025-06-18",7.3014,7.301423072814941,7.2462,7.2738,16374484.0],["2025-06-19",7.2738,7.273801326751709,7.1633,7.1633,32810604.0],["2025-06-20",7.1633,7.2278,7.1541,7.2001,17739889.0],["2025-06-23",7.2001,7.237,7.1449,7.2093,24638828.0],["2025-06-24",7.2093,7.3659,7.209349632263184,7.3567,48258226.0],["2025-06-25",7.3567,7.4027,7.3198,7.3935,37669030.0],["2025-06-26",7.3935,7.4211,7.3659,7.3935,33612869.0],["2025-06-27",7.3935,7.4579,7.3659,7.3751,37275937.0],["2025-06-30",7.3751,7.3935,7.3475,7.3751,25337976.0],["2025-07-01",7.3751,7.3935,7.3383,7.3475,22436200.0],["2025-07-02",7.3475,7.4579,7.3383,7.4487,43553170.0],["2025-07-03",7.4487,7.4764,7.4211,7.4395,25353970.0],["2025-07-04",7.4395,7.4948,7.4395,7.4764,30768987.0],["2025-07-07",7.4764,7.4948,7.4395,7.4856,22571646.0],["2025-07-08",7.4856,7.5316,7.4487,7.5224,35198434.0],["2025-07-09",7.5224,7.6789,7.504,7.5684,60856673.0],["2025-07-10",7.5684,7.6789,7.5592,7.6237,49445155.0],["2025-07-11",7.6237,7.7526,7.623680114746094,7.6237,74878851.0],["2025-07-14",7.6237,7.7618,7.623680114746094,7.6789,54180902.0],["2025-07-15",7.6789,7.7065,7.6053,7.6421,38211350.0],["2025-07-16",7.6421,7.6697,7.5316,7.5961,48177865.0],["2025-07-17",7.5961,7.6237,7.5684,7.6145,30208394.0],["2025-07-18",7.6145,7.669716835021973,7.614473342895508,7.6697,34315670.0],["2025-07-21",7.6697,7.9828,7.669716835021973,7.9736,192743477.0],["2025-07-22",7.9736,8.4028,7.8782,8.4028,292397833.0],["2025-07-23",8.4028,8.5172,8.0308,8.0403,228809340.0],["2025-07-24",8.0403,8.1166,7.9449,8.0689,134206204.0],["2025-07-25",8.0689,8.068937301635742,7.8591,7.8782,123018496.0],["2025-07-28",7.8782,7.8877,7.8305,7.84,54345492.0],["2025-07-29",7.84,7.8496,7.7637,7.8019,63131021.0],["2025-07-30",7.8019,7.8591,7.7733,7.8019,54565032.0],["2025-07-31",7.8019,7.8019,7.6684,7.6874,65780619.0],["2025-08-01",7.6874,7.7065,7.6684,7.6874,27931130.0],["2025-08-04",7.6874,7.716,7.6684,7.7065,26302508.0],["2025-08-05",7.7065,7.7447,7.697,7.7447,27878626.0],["2025-08-06",7.7447,7.7447,7.697,7.7256,28446687.0],["2025-08-07",7.7256,7.7733,7.716,7.7256,29846342.0],["2025-08-08",7.7256,7.8305,7.697,7.8305,59848304.0],["2025-08-11",7.8305,7.9831,7.830492973327637,7.8496,75790002.0],["2025-08-12",7.8496,7.8782,7.7923,7.821,50359849.0],["2025-08-13",7.821,7.8496,7.7828,7.7923,54001528.0],["2025-08-14",7.7923,7.8305,7.7065,7.716,57156535.0],["2025-08-15",7.716,7.7447,7.697,7.716,52989110.0],["2025-08-18",7.716,7.7828,7.716,7.7351,66086159.0],["2025-08-19",7.7351,7.7637,7.697,7.716,61931562.0],["2025-08-20",7.716,7.7351155281066895,7.6684,7.7351,48760038.0],["2025-08-21",7.7351,7.84,7.7351155281066895,7.8019,87529933.0],["2025-08-22",7.8019,7.8496,7.7447,7.8496,69549676.0],["2025-08-25",7.8496,7.9449,7.84,7.9354,96452937.0],["2025-08-26",7.9354,7.935408115386963,7.8686,7.8782,52947345.0],["2025-08-27",7.8782,7.8973,7.7351,7.7351,77111875.0],["2025-08-28",7.7351,7.7733,7.6588,7.7542,61279281.0],["2025-08-29",7.7542,7.8782,7.7447,7.7542,62686415.0],["2025-09-01",7.7542,7.7637,7.697,7.716,49948547.0],["2025-09-02",7.716,7.7256,7.6588,7.697,54700852.0],["2025-09-03",7.697,7.716,7.5825,7.6207,49329829.0],["2025-09-04",7.6207,7.6207,7.5253,7.573,48653541.0],["2025-09-05",7.573,7.6207,7.5348,7.6016,37233678.0],["2025-09-08",7.6016,7.6684,7.573,7.6588,39197815.0],["2025-09-09",7.6588,7.6684,7.592,7.6302,28938296.0],["2025-09-10",7.6302,7.6397,7.573,7.6016,23495994.0],["2025-09-11",7.6016,7.6493,7.573,7.6493,39362891.0],["2025-09-12",7.6493,7.697,7.6302,7.6493,50546174.0],["2025-09-15",7.6493,7.6779,7.6111,7.6493,32979867.0],["2025-09-16",7.6493,7.6588,7.6016,7.6493,28579100.0],["2025-09-17",7.6493,7.697,7.6016,7.6874,43050955.0],["2025-09-18",7.6874,7.687427520751953,7.5253,7.5539,54365889.0],["2025-09-19",7.5539,7.5825,7.5348,7.5634,30995072.0],["2025-09-22",7.5634,7.563436031341553,7.4776,7.5062,38756823.0],["2025-09-23",7.5062,7.573,7.4204,7.5539,46069790.0],["2025-09-24",7.5539,7.553898334503174,7.4681,7.5062,44357574.0],["2025-09-25",7.5062,7.506209373474121,7.420370101928711,7.4204,47293501.0],["2025-09-26",7.4204,7.4776,7.3918,7.4394,36741258.0],["2025-09-29",7.4394,7.4776,7.3631,7.4585,37777136.0],["2025-09-30",7.4585,7.5157,7.4299,7.4871,34623839.0],["2025-10-09",7.4871,7.6779,7.4776,7.6779,79924287.0],["2025-10-10",7.6779,7.84,7.6111,7.7637,107128688.0],["2025-10-13",7.7637,7.763729095458984,7.6016,7.7065,67733068.0],["2025-10-14",7.7065,7.7542,7.6874,7.7065,54477904.0],["2025-10-15",7.7065,7.7542,7.6397,7.697,49019226.0],["2025-10-16",7.697,7.696964263916016,7.6397,7.6684,38212535.0],["2025-10-17",7.6684,7.7065,7.6111,7.6207,44253195.0],["2025-10-20",7.6207,7.6493,7.573,7.592,35662800.0],["2025-10-21",7.592,7.7065,7.592,7.697,52825180.0],["2025-10-22",7.697,7.7447,7.6779,7.697,41120300.0],["2025-10-23",7.697,7.716040134429932,7.6302,7.716,37640166.0],["2025-10-24",7.716,7.7351,7.6779,7.716,41611858.0],["2025-10-27",7.716,7.7923,7.6588,7.7828,66473255.0],["2025-10-28",7.7828,7.782804012298584,7.6493,7.6588,54223143.0],["2025-10-29",7.6588,7.697,7.6207,7.6874,45323702.0],["2025-10-30",7.6874,7.7542,7.6684,7.6779,47216142.0],["2025-10-31",7.6779,7.6874,7.573,7.5825,67518505.0],["2025-11-03",7.5825,7.6302,7.573,7.6207,30757542.0],["2025-11-04",7.6207,7.6302,7.573,7.6016,36675879.0],["2025-11-05",7.6016,7.6111,7.5444,7.592,32891300.0],["2025-11-06",7.592,7.697,7.573,7.6397,47321300.0],["2025-11-07",7.6397,7.6684,7.6207,7.6493,29375455.0],["2025-11-10",7.6493,7.687427520751953,7.6207,7.6874,32254555.0],["2025-11-11",7.6874,7.697,7.6397,7.6779,30072926.0],["2025-11-12",7.6779,7.697,7.6397,7.6588,34160496.0],["2025-11-13",7.6588,7.6684,7.6207,7.6588,35062209.0],["2025-11-14",7.6588,7.6588134765625,7.592,7.6016,37764020.0],["2025-11-17",7.6016,7.601586818695068,7.5253,7.5444,44433000.0],["2025-11-18",7.5444,7.5444,7.4681,7.4967,32950318.0],["2025-11-19",7.4967,7.5157,7.4681,7.4776,26095012.0],["2025-11-20",7.4776,7.5253,7.4681,7.4776,37588704.0],["2025-11-21",7.4776,7.477596759796143,7.3155,7.3441,62250613.0],["2025-11-24",7.3441,7.4108,7.325,7.3727,34298100.0],["2025-11-25",7.3727,7.4108,7.3631,7.3918,17655731.0],["2025-11-26",7.3918,7.4394,7.3822,7.3822,17214200.0],["2025-11-27",7.3822,7.4013,7.3536,7.3727,16272009.0],["2025-11-28",7.3727,7.3822,7.3345,7.3727,18609078.0],["2025-12-01",7.3727,7.4204,7.3536,7.4108,27684201.0],["2025-12-02",7.4108,7.42990779876709,7.3822,7.4299,20752935.0],["2025-12-03",7.4299,7.42990779876709,7.3918,7.4108,23949300.0],["2025-12-04",7.4108,7.4394,7.4013,7.4299,18854900.0],["2025-12-05",7.4299,7.4585,7.3918,7.4394,24562733.0],["2025-12-08",7.4394,7.4585,7.401294708251953,7.4013,22401355.0],["2025-12-09",7.4013,7.4108,7.3249921798706055,7.325,33100190.0],["2025-12-10",7.325,7.4204,7.3059,7.4108,30660980.0],["2025-12-11",7.4108,7.449,7.3918,7.4204,31443552.0],["2025-12-12",7.4204,7.4681,7.3918,7.449,45708943.0],["2025-12-15",7.449,7.4681,7.420370101928711,7.4204,25455652.0],["2025-12-16",7.4204,7.4299,7.3631,7.3727,22216760.0],["2025-12-17",7.3727,7.4299,7.3345,7.4013,21694595.0],["2025-12-18",7.4013,7.4299,7.3822,7.4204,17362200.0],["2025-12-19",7.4204,7.449,7.4013,7.4394,19438926.0],["2025-12-22",7.4394,7.449,7.4108,7.4204,21676100.0],["2025-12-23",7.4204,7.4585,7.4108,7.4299,19642200.0],["2025-12-24",7.4299,7.4681,7.4204,7.4585,22278866.0],["2025-12-25",7.4585,7.4681,7.4204,7.449,23234228.0],["2025-12-26",7.449,7.4585,7.4108,7.449,22274588.0],["2025-12-29",7.449,7.4776,7.4013,7.4108,34463031.0],["2025-12-30",7.4108,7.410831928253174,7.3345,7.3441,36639117.0],["2025-12-31",7.3441,7.3631,7.315454483032227,7.3155,27692600.0],["2026-01-05",7.3155,7.3536057472229,7.315454483032227,7.3536,33601072.0],["2026-01-06",7.3536,7.4299,7.3345,7.4108,47914225.0],["2026-01-07",7.4108,7.4776,7.4013,7.4299,45464948.0],["2026-01-08",7.4299,7.449,7.3918,7.4394,32952430.0],["2026-01-09",7.4394,7.449,7.4108,7.4394,41294612.0],["2026-01-12",7.4394,7.4585,7.4204,7.449,49477516.0],["2026-01-13",7.449,7.5062,7.4204,7.4585,70690263.0],["2026-01-14",7.4585,7.4871,7.3059,7.3155,128063564.0],["2026-01-15",7.3155,7.3441,7.3059,7.3155,56223696.0],["2026-01-16",7.3155,7.5062,7.1629,7.1819,238015522.0],["2026-01-19",7.1819,7.201,7.1056,7.1629,60762559.0],["2026-01-20",7.1629,7.2964,7.1533,7.2868,85503049.0],["2026-01-21",7.2868,7.2964,7.2296,7.2487,63767390.0],["2026-01-22",7.2487,7.3155,7.1724,7.1819,112884683.0],["2026-01-23",7.1819,7.201,7.0293,7.0484,183067567.0],["2026-01-26",7.0484,7.1533,6.9721,7.1438,311841895.0],["2026-01-27",7.1438,7.14377498626709,6.9816,6.9912,152016332.0],["2026-01-28",6.9912,7.2392,6.9626,6.9816,411479076.0],["2026-01-29",6.9816,7.0389,6.8767,6.9912,259681078.0],["2026-01-30",6.9912,7.0484,6.9149,6.9339,139404477.0],["2026-02-02",6.9339,6.9339447021484375,6.7909,6.8004,143760208.0],["2026-02-03",6.8004,6.8767,6.7909,6.8386,63987545.0],["2026-02-04",6.8386,6.953,6.81,6.9435,107877943.0],["2026-02-05",6.9435,6.9435,6.8958,6.9339,67865989.0],["2026-02-06",6.9339,6.9339447021484375,6.8767,6.8958,54722219.0],["2026-02-09",6.8958,6.953,6.895793437957764,6.9244,50353287.0],["2026-02-10",6.9244,6.924407005310059,6.8863,6.8958,39909100.0],["2026-02-11",6.8958,6.9149,6.8863,6.9053,31650965.0],["2026-02-12",6.9053,6.9339,6.8863,6.9053,47749789.0],["2026-02-13",6.9053,6.905331134796143,6.83856725692749,6.8386,57323789.0],["2026-02-24",6.8386,7.000709056854248,6.83856725692749,7.0007,127945865.0],["2026-02-25",7.0007,7.1629,6.9339,6.953,298263425.0],["2026-02-26",6.953,7.0389,6.9435,7.0198,137976160.0],["2026-02-27",7.0198,7.0484,6.9912,7.0198,87397536.0],["2026-03-02",7.0198,7.0293,6.9339,7.0102,118593887.0],["2026-03-03",7.0102,7.0198,6.9053,6.9149,117648639.0],["2026-03-04",6.9149,6.9149,6.7909,6.81,122505314.0],["2026-03-05",6.81,6.9244,6.809953689575195,6.8672,94286132.0],["2026-03-06",6.8672,6.9435,6.8386,6.9339,76762154.0],["2026-03-09",6.9339,6.9339447021484375,6.8672,6.8863,82654052.0],["2026-03-10",6.8863,6.9626,6.8767,6.9435,78729447.0],["2026-03-11",6.9435,7.0484,6.8958,7.0293,107407669.0],["2026-03-12",7.0293,7.0675,7.0007,7.0675,105793633.0],["2026-03-13",7.0675,7.2392,7.0293,7.1629,208880437.0],["2026-03-16",7.1629,7.1819,7.0102,7.0293,144861300.0],["2026-03-17",7.0293,7.0865,6.991170883178711,6.9912,79983417.0],["2026-03-18",6.9912,7.0198,6.8958,6.953,78437781.0],["2026-03-19",6.953,6.953020095825195,6.8481,6.8576,90590226.0],["2026-03-20",6.8576,6.8863,6.81,6.829,68096983.0],["2026-03-23",6.829,6.829029083251953,6.5715,6.581,132187748.0],["2026-03-24",6.581,6.6669,6.581,6.6669,55393979.0],["2026-03-25",6.6669,6.7432,6.6478,6.7241,55300955.0],["2026-03-26",6.7241,6.7337,6.6097,6.6383,68418915.0],["2026-03-27",6.6383,6.6764,6.5906,6.6669,37895614.0],["2026-03-30",6.6669,6.7623,6.5906,6.7146,59459547.0],["2026-03-31",6.7146,6.7813,6.6478,6.7241,78114195.0],["2026-04-01",6.7241,6.81,6.705,6.7241,67473966.0],["2026-04-02",6.7241,6.724114418029785,6.6192,6.6478,54643867.0],["2026-04-03",6.6478,6.6573,6.581,6.5906,45738285.0],["2026-04-07",6.5906,6.6192,6.5715,6.5906,35439708.0],["2026-04-08",6.5906,6.7146,6.590585231781006,6.7146,62355168.0],["2026-04-09",6.7146,6.714576244354248,6.6383,6.6478,36994669.0],["2026-04-10",6.6478,6.6955,6.6478118896484375,6.6669,37238137.0],["2026-04-13",6.6669,6.666887283325195,6.6001,6.6097,51491582.0],["2026-04-14",6.6097,6.6478,6.609661102294922,6.6383,35850128.0],["2026-04-15",6.6383,6.6669,6.638274192810059,6.6383,30914379.0],["2026-04-16",6.6383,6.6573,6.6192,6.6383,41267765.0],["2026-04-17",6.6383,6.6383,6.5906,6.6097,57842436.0],["2026-04-20",6.6097,6.6097,6.581,6.581,58976764.0],["2026-04-21",6.581,6.6001,6.5715,6.5715,55230106.0],["2026-04-22",6.5715,6.571509838104248,6.5429,6.562,39969933.0],["2026-04-23",6.562,6.5715,6.5334,6.5429,46742099.0],["2026-04-24",6.5429,6.5429,6.4857,6.4952,59731132.0],["2026-04-27",6.4952,6.495207786560059,6.4284,6.4284,56003175.0],["2026-04-28",6.4284,6.4666,6.4189,6.4475,45136946.0],["2026-04-29",6.4475,6.4857,6.438,6.4761,43624940.0],["2026-04-30",6.4761,6.476132392883301,6.4189,6.438,54590072.0],["2026-05-06",6.438,6.4475,6.3998,6.4094,80206468.0],["2026-05-07",6.4094,6.4666,6.3998,6.4475,67192630.0],["2026-05-08",6.4475,6.447519779205322,6.4094,6.438,42568931.0],["2026-05-11",6.438,6.4761,6.437981605529785,6.4666,49816764.0],["2026-05-12",6.4666,6.4857,6.438,6.4475,55235453.0],["2026-05-13",6.4475,6.447519779205322,6.4189,6.438,51600124.0],["2026-05-14",6.438,6.4475,6.3521,6.3521,61458042.0],["2026-05-15",6.3521,6.3617,6.2758,6.2854,64862334.0],["2026-05-18",6.2854,6.285377502441406,6.1709,6.1995,64086420.0],["2026-05-19",6.1995,6.314,6.199537754058838,6.2854,65420265.0],["2026-05-20",6.2854,6.285377502441406,6.1805,6.19,46298785.0],["2026-05-21",6.19,6.2186,6.1232,6.1232,45063601.0],["2026-05-22",6.1232,6.1423,6.0374,6.0755,54184140.0],["2026-05-25",6.0755,6.1137,6.0374,6.0565,55238320.0],["2026-05-26",6.0565,6.0565,5.9992,6.0469,55875884.0],["2026-05-27",6.0469,6.046934127807617,5.9325,5.9706,63881701.0],["2026-05-28",5.9706,5.9992,5.9134,5.942,47174779.0],["2026-05-29",5.942,6.1518,5.942018508911133,6.1042,90031117.0],["2026-06-01",6.1042,6.1995,6.0565,6.19,59709615.0],["2026-06-02",6.19,6.1995,6.1232,6.1423,50108987.0],["2026-06-03",6.1423,6.1423115730285645,6.0469,6.0946,50191405.0],["2026-06-04",6.0946,6.1137,5.9706,6.0183,39529778.0],["2026-06-05",6.0183,6.1137,6.0183,6.066,40360401.0],["2026-06-08",6.066,6.066009521484375,5.9325,5.9611,48702175.0],["2026-06-09",5.9611,5.9992,5.9325,5.9802,31370798.0],["2026-06-10",5.9802,6.0279,5.9325,6.0279,39389627.0],["2026-06-11",6.0279,6.0469,5.9516,6.0183,39588925.0],["2026-06-12",6.0183,6.1423,6.0183,6.1137,62682407.0],["2026-06-15",6.1137,6.19,6.0851,6.1232,43873252.0],["2026-06-16",6.1232,6.123235702514648,6.0279,6.0374,39177517.0],["2026-06-17",6.0374,6.2663,5.9706,6.1805,90173223.0],["2026-06-18",6.1805,6.18046236038208,5.9992,6.0088,56982400.0],["2026-06-22",6.0088,6.0851,5.9325,6.066,63853903.0],["2026-06-23",6.066,6.1137,5.9992,6.0088,49898260.0],["2026-06-24",6.0088,6.0183,5.942,5.942,44492081.0],["2026-06-25",5.942,5.942018508911133,5.8466,5.8562,59902400.0],["2026-06-26",5.8562,5.8753,5.7417,5.7417,49519721.0],["2026-06-29",5.7417,5.8085,5.6368,5.7608,46378301.0],["2026-06-30",5.7608,5.760801315307617,5.674961566925049,5.675,35881621.0],["2026-07-01",5.675,5.799,5.6463,5.7703,41518055.0],["2026-07-02",5.7703,5.8466,5.7417,5.799,42448450.0],["2026-07-03",5.799,5.8753,5.7894,5.8371,36234610.0],["2026-07-06",5.8371,5.89432954788208,5.8085,5.8943,37393611.0],["2026-07-07",5.8943,5.89432954788208,5.7894,5.799,33121430.0],["2026-07-08",5.799,5.8657,5.7799,5.8562,30400301.0],["2026-07-09",5.8562,5.8561787605285645,5.7894,5.818,30816801.0],["2026-07-10",5.818,5.9134,5.7703,5.8848,49771952.0],["2026-07-13",5.8848,5.9134,5.8657,5.8848,39586177.0],["2026-07-14",5.8848,5.9611,5.8657,5.9516,41063971.0],["2026-07-15",5.9516,6.066009521484375,5.9325,6.066,52159565.0],["2026-07-16",6.066,6.0946,6.0279,6.0755,43823855.0],["2026-07-17",6.0755,6.1805,6.066,6.1042,74419439.0],["2026-07-20",6.1042,6.1805,6.0851,6.1805,103297164.0],["2026-07-21",6.1805,6.2663,6.1328,6.1518,92492681.0],["2026-07-22",6.1518,6.2377,6.0565,6.2282,80594190.0],["2026-07-23",6.2282,6.275839805603027,6.1995,6.2758,52522532.0],["2026-07-24",6.2758,6.3045,6.1995,6.1995,55904340.0],["2026-07-27",6.1995,6.2377,6.1805,6.19,70577238.0],["2026-07-28",6.19,6.25,6.17,6.24,61339500.0],["2026-07-29",6.24,6.36,6.23,6.33,64450218.0],["2026-07-30",6.33,6.39,6.31,6.38,52194600.0],["2026-07-31",6.38,6.42,6.31,6.41,63594343.0],["2026-08-03",6.41,6.45,6.39,6.41,51478728.0],["2026-08-04",6.41,6.41,6.25,6.25,76746499.0],["2026-08-05",6.25,6.27,6.17,6.21,50849201.0],["2026-08-06",6.21,6.23,6.16,6.2,39991000.0],["2026-08-07",6.2,6.2,6.13,6.16,36183388.0],["2026-08-10",6.16,6.19,6.14,6.17,32123582.0],["2026-08-11",6.17,6.18,6.11,6.12,34378102.0],["2026-08-12",6.12,6.14,6.09,6.12,29639901.0],["2026-08-13",6.12,6.13,6.06,6.07,30534101.0],["2026-08-14",6.07,6.08,6.04,6.05,24132035.0],["2026-08-17",6.05,6.050000190734863,6.0,6.04,29866262.0],["2026-08-18",6.04,6.04,6.0,6.01,24838168.0],["2026-08-19",6.01,6.03,5.96,5.97,34259756.0],["2026-08-20",5.97,6.070000171661377,5.96999979019165,6.07,34337688.0],["2026-08-21",6.07,6.070000171661377,5.99,6.0,23846851.0],["2026-08-24",6.0,6.04,5.98,6.03,25637743.0],["2026-08-25",6.03,6.07,6.03,6.06,24540000.0],["2026-08-26",6.06,6.14,6.05,6.12,35252670.0],["2026-08-27",6.12,6.13,6.04,6.07,27679989.0],["2026-08-28",6.07,6.12,6.05,6.1,25178789.0],["2026-08-31",6.1,6.11,6.06,6.07,29919000.0],["2026-09-01",6.07,6.13,6.05,6.11,33949010.0],["2026-09-02",6.11,6.110000133514404,6.05,6.06,24828432.0],["2026-09-03",6.06,6.12,6.05,6.08,24539039.0],["2026-09-04",6.08,6.13,6.079999923706055,6.11,30369455.0],["2026-09-07",6.11,6.12,6.06,6.07,30425700.0],["2026-09-08",6.07,6.11,6.06,6.1,28046600.0],["2026-09-09",6.1,6.15,6.07,6.14,47091589.0],["2026-09-10",6.14,6.17,6.11,6.16,38402717.0],["2026-09-11",6.16,6.159999847412109,6.07,6.1,41169415.0],["2026-09-14",6.1,6.14,6.06,6.08,30028465.0]]}