{"t":"601800.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-03-09",4.4214,4.7068,4.2554,4.4214,564317824.0],["2012-03-12",4.4214,4.4745,4.2288,4.2819,246675008.0],["2012-03-13",4.2819,4.3085,4.2089,4.2952,158962912.0],["2012-03-14",4.2952,4.3351,3.9898,3.9965,202749072.0],["2012-03-15",3.9965,4.023,3.8371,3.8504,135898096.0],["2012-03-16",3.8504,4.1359,3.7508,4.0695,209273472.0],["2012-03-19",4.0695,4.069502830505371,3.9235,4.0164,117872112.0],["2012-03-20",4.0164,4.016393661499023,3.8504,3.8571,79798808.0],["2012-03-21",3.8571,3.9035,3.7973,3.8571,64375032.0],["2012-03-22",3.8571,3.9766,3.8504,3.8969,81236256.0],["2012-03-23",3.8969,3.896897315979004,3.7973,3.8239,52173408.0],["2012-03-26",3.8239,3.9102,3.7907,3.877,48115892.0],["2012-03-27",3.877,3.9301,3.8371,3.8438,51317920.0],["2012-03-28",3.8438,3.84378719329834,3.7575,3.7774,58710868.0],["2012-03-29",3.7774,3.7774009704589844,3.6645,3.6778,51336284.0],["2012-03-30",3.6778,3.711,3.6579,3.6977,33516414.0],["2012-04-05",3.6977,3.8239,3.6845,3.7973,60243672.0],["2012-04-06",3.7973,3.797316789627075,3.7309,3.7641,49146032.0],["2012-04-09",3.7641,3.7708,3.6910994052886963,3.6911,32894398.0],["2012-04-10",3.6911,3.7243,3.6446,3.7243,41847052.0],["2012-04-11",3.7243,3.8172,3.6778,3.7774,61538776.0],["2012-04-12",3.7774,3.8172,3.7309,3.7973,58012396.0],["2012-04-13",3.7973,3.8172,3.7641,3.7774,43755028.0],["2012-04-16",3.7774,3.7907,3.7376,3.7774,31626932.0],["2012-04-17",3.7774,3.7774009704589844,3.711,3.7177,34807168.0],["2012-04-18",3.7177,3.8571,3.717653274536133,3.8371,77249920.0],["2012-04-19",3.8371,3.837148666381836,3.7973,3.8106,33721708.0],["2012-04-20",3.8106,3.9301,3.7973,3.9168,83430432.0],["2012-04-23",3.9168,3.9965,3.8903,3.9168,70004688.0],["2012-04-24",3.9168,4.0164,3.8637,4.0031,89167248.0],["2012-04-25",4.0031,4.0363,3.9367,3.9965,63331252.0],["2012-04-26",3.9965,3.9964780807495117,3.877,3.8969,59344944.0],["2012-04-27",3.8969,3.9367,3.8703,3.9102,30633256.0],["2012-05-02",3.9102,3.95,3.8969,3.9102,46054104.0],["2012-05-03",3.9102,3.9101743698120117,3.8438,3.8703,37374492.0],["2012-05-04",3.8703,3.8903,3.8438,3.8836,29402968.0],["2012-05-07",3.8836,3.8836207389831543,3.8305,3.8571,27209996.0],["2012-05-08",3.8571,3.9035,3.8438,3.8969,37002260.0],["2012-05-09",3.8969,3.8969,3.8239,3.8305,32910124.0],["2012-05-10",3.8305,3.8504,3.7641,3.7774,30573586.0],["2012-05-11",3.7774,3.7907,3.7442,3.7575,23541044.0],["2012-05-14",3.7575,3.7907,3.7309,3.7376,25169200.0],["2012-05-15",3.7376,3.7375690937042236,3.6845,3.711,25617892.0],["2012-05-16",3.711,3.7309,3.6910994052886963,3.6911,16902288.0],["2012-05-17",3.6911,3.7508,3.6845,3.7376,20500420.0],["2012-05-18",3.7376,3.7375690937042236,3.6513,3.6712,28815086.0],["2012-05-21",3.6712,3.7309,3.67118239402771,3.6845,16998792.0],["2012-05-22",3.6845,3.7641,3.684459924697876,3.7575,33817144.0],["2012-05-23",3.7575,3.7575,3.6778,3.7177,26789708.0],["2012-05-24",3.7177,3.7508,3.6778,3.6911,21027394.0],["2012-05-25",3.6911,3.7309,3.6579,3.6778,20657634.0],["2012-05-28",3.6778,3.804,3.6645,3.7973,49692268.0],["2012-05-29",3.7973,3.8504,3.7708,3.804,65414068.0],["2012-05-30",3.804,3.8039557933807373,3.7309,3.7442,38174808.0],["2012-05-31",3.7442,3.7442071437835693,3.6845,3.7044,18414052.0],["2012-06-01",3.7044,3.7177,3.6712,3.6911,21689998.0],["2012-06-04",3.6911,3.6910994052886963,3.5052,3.5119,50931944.0],["2012-06-05",3.5119,3.5318,3.4189,3.4521,37404520.0],["2012-06-07",3.4521,3.4853,3.4123,3.4189,30681644.0],["2012-06-08",3.4189,3.4455,3.4056,3.4256,28925389.0],["2012-06-11",3.4256,3.4455,3.399,3.4322,49046548.0],["2012-06-12",3.4322,3.432190418243408,3.3459,3.3592,42258509.0],["2012-06-13",3.3592,3.399,3.3591654300689697,3.3857,46763855.0],["2012-06-14",3.3857,3.3857197761535645,3.3193,3.3326,39881499.0],["2012-06-15",3.3326,3.3791,3.3193,3.3724,29873615.0],["2012-06-18",3.3724,3.3791,3.3525,3.3592,18776703.0],["2012-06-19",3.3592,3.3658,3.3127,3.326,27132602.0],["2012-06-20",3.326,3.3392,3.2861,3.3193,30134458.0],["2012-06-21",3.3193,3.3193328380584717,3.2596,3.2662,21979225.0],["2012-06-25",3.2662,3.266223907470703,3.233,3.233,15599261.0],["2012-06-26",3.233,3.2330305576324463,3.1866,3.2065,19302617.0],["2012-06-27",3.2065,3.2198,3.1799,3.2065,24857910.0],["2012-06-28",3.2065,3.2131,3.1467,3.1534,15883816.0],["2012-06-29",3.1534,3.1998,3.1335,3.1932,20891859.0],["2012-07-02",3.1932,3.2198,3.1733,3.2131,19302582.0],["2012-07-03",3.2131,3.2264,3.1866,3.1932,16710399.0],["2012-07-04",3.1932,3.2131,3.1799,3.2065,13040240.0],["2012-07-05",3.2065,3.2064759731292725,3.1534,3.1998,16064628.0],["2012-07-06",3.1998,3.2198,3.1733,3.2131,21858590.0],["2012-07-09",3.2131,3.2131149768829346,3.1135,3.1467,21201261.0],["2012-07-10",3.1467,3.1932,3.1202,3.1467,20702217.0],["2012-07-11",3.1467,3.2131149768829346,3.1467,3.2131,19943910.0],["2012-07-12",3.2131,3.2264,3.1932,3.2065,17142551.0],["2012-07-13",3.2065,3.2131,3.1866,3.1932,10513693.0],["2012-07-16",3.1932,3.1932,3.086979627609253,3.087,23637128.0],["2012-07-17",3.087,3.1069,3.0604,3.0737,27585609.0],["2012-07-18",3.0737,3.1733,3.0604,3.1666,37966316.0],["2012-07-19",3.1666,3.233,3.1534,3.1998,34513080.0],["2012-07-20",3.1998,3.2131,3.1467,3.1799,14556407.0],["2012-07-23",3.1799,3.1799213886260986,3.1268,3.1335,10927729.0],["2012-07-24",3.1335,3.1666,3.1135,3.1534,10202366.0],["2012-07-25",3.1534,3.1733,3.1135,3.1467,16260521.0],["2012-07-26",3.1467,3.2065,3.1202,3.1733,24242216.0],["2012-07-27",3.1733,3.1798,3.1384,3.1522,12226501.0],["2012-07-30",3.1522,3.1729,3.1315,3.1384,11875213.0],["2012-07-31",3.1384,3.1522,3.097,3.1039,15083825.0],["2012-08-01",3.1039,3.1729,3.0901,3.166,17386562.0],["2012-08-02",3.166,3.2212,3.1384,3.2143,21054788.0],["2012-08-03",3.2143,3.228,3.1867,3.2212,18448132.0],["2012-08-06",3.2212,3.2418,3.1936,3.2212,28809896.0],["2012-08-07",3.2212,3.228,3.2005,3.2212,13736212.0],["2012-08-08",3.2212,3.228,3.2005,3.2074,9055196.0],["2012-08-09",3.2074,3.2418,3.1936,3.228,14881214.0],["2012-08-10",3.228,3.2487,3.2143,3.228,14567789.0],["2012-08-13",3.228,3.2349,3.1591,3.166,14113738.0],["2012-08-14",3.166,3.1798,3.1246,3.1729,12006558.0],["2012-08-15",3.1729,3.1798,3.1453,3.1522,7423246.0],["2012-08-16",3.1522,3.1729,3.1453,3.166,5564643.0],["2012-08-17",3.166,3.2212,3.1591,3.2074,11691243.0],["2012-08-20",3.2074,3.2073564529418945,3.1591,3.1729,4960104.0],["2012-08-21",3.1729,3.1936,3.166,3.1867,8011640.0],["2012-08-22",3.1867,3.1867,3.1246,3.1384,9682762.0],["2012-08-23",3.1384,3.166,3.1315,3.1522,10227573.0],["2012-08-24",3.1522,3.1522,3.1177,3.1315,9169300.0],["2012-08-27",3.1315,3.131483316421509,3.0556,3.0625,12558054.0],["2012-08-28",3.0625,3.097,3.0211,3.0832,13458904.0],["2012-08-29",3.0832,3.083200693130493,3.0073,3.0142,19467351.0],["2012-08-30",3.0142,3.028,2.9728,2.9866,14507540.0],["2012-08-31",2.9866,2.9935,2.9452500343322754,2.9453,11921719.0],["2012-09-03",2.9453,2.9728,2.9315,2.9453,14121001.0],["2012-09-04",2.9453,2.959,2.828,2.8349,31616753.0],["2012-09-05",2.8349,2.8556,2.8004,2.8418,18027438.0],["2012-09-06",2.8418,2.8763,2.8417868614196777,2.8694,13090890.0],["2012-09-07",2.8694,3.1039,2.8693764209747314,3.0832,61793304.0],["2012-09-10",3.0832,3.1315,3.0418,3.097,42760621.0],["2012-09-11",3.097,3.0969955921173096,3.0211,3.0418,19867170.0],["2012-09-12",3.0418,3.0763,3.0073,3.0487,13569203.0],["2012-09-13",3.0487,3.048713207244873,2.9797,2.9866,15474354.0],["2012-09-14",2.9866,3.0142,2.9315,2.9797,20643710.0],["2012-09-17",2.9797,3.0073,2.9246,2.9384,18490948.0],["2012-09-18",2.9384,2.9659,2.9039,2.9384,9945042.0],["2012-09-19",2.9384,2.9659,2.9315,2.9384,9696935.0],["2012-09-20",2.9384,2.9452,2.8556,2.8694,14840089.0],["2012-09-21",2.8694,2.897,2.8487,2.8694,12197603.0],["2012-09-24",2.8694,2.8694,2.8418,2.8556,11382947.0],["2012-09-25",2.8556,2.8625,2.8004,2.8073,12976855.0],["2012-09-26",2.8073,2.8142,2.7521,2.759,11860729.0],["2012-09-27",2.759,2.8487,2.7521,2.8073,18644661.0],["2012-09-28",2.8073,2.8694,2.7866,2.8625,14236521.0],["2012-10-08",2.8625,2.8832,2.8487,2.8556,17535924.0],["2012-10-09",2.8556,2.9315,2.8555819988250732,2.9177,18698661.0],["2012-10-10",2.9177,2.9384,2.8832,2.9177,14062151.0],["2012-10-11",2.9177,3.0004,2.897,2.9384,21813252.0],["2012-10-12",2.9384,3.0004,2.938352584838867,2.9866,29209164.0],["2012-10-15",2.9866,3.0073,2.9521,2.9935,19992370.0],["2012-10-16",2.9935,3.0211,2.9728,2.9797,13367995.0],["2012-10-17",2.9797,3.097,2.9797,3.0763,34836851.0],["2012-10-18",3.0763,3.1798,3.0694,3.1591,49857196.0],["2012-10-19",3.1591,3.2212,3.159073829650879,3.1729,34046787.0],["2012-10-22",3.1729,3.1936,3.1522,3.1936,16609385.0],["2012-10-23",3.1936,3.2005,3.1384,3.1522,13247439.0],["2012-10-24",3.1522,3.1521761417388916,3.1039,3.1384,16883575.0],["2012-10-25",3.1384,3.2074,3.1177,3.1246,12638772.0],["2012-10-26",3.1246,3.1384,3.0349,3.0418,12783112.0],["2012-10-29",3.0418,3.0694,3.0211,3.0418,7210422.0],["2012-10-30",3.0418,3.0901,3.0349,3.0832,11727352.0],["2012-10-31",3.0832,3.1384,3.0625,3.1315,12469954.0],["2012-11-01",3.1315,3.1867,3.131483316421509,3.166,18038560.0],["2012-11-02",3.166,3.248741865158081,3.1522,3.2487,30143590.0],["2012-11-05",3.2487,3.2694,3.2143,3.2418,19889982.0],["2012-11-06",3.2418,3.2418441772460938,3.166,3.1936,12833966.0],["2012-11-07",3.1936,3.2212,3.166,3.1867,9780732.0],["2012-11-08",3.1867,3.18666410446167,3.1177,3.1246,12752247.0],["2012-11-09",3.1246,3.1522,3.1039,3.1315,7746793.0],["2012-11-12",3.1315,3.1798,3.1177,3.166,12661369.0],["2012-11-13",3.166,3.166,3.0349,3.0694,22077418.0],["2012-11-14",3.0694,3.0832,3.0418,3.0625,6837478.0],["2012-11-15",3.0625,3.0625081062316895,2.9935,3.0004,6867776.0],["2012-11-16",3.0004,3.0073,2.9728,3.0004,7611629.0],["2012-11-19",3.0004,3.0004303455352783,2.959,2.9659,8255537.0],["2012-11-20",2.9659,3.0142,2.959,2.9935,21192952.0],["2012-11-21",2.9935,3.028,2.959,3.0211,10902171.0],["2012-11-22",3.0211,3.021122932434082,2.9659,2.9797,7797774.0],["2012-11-23",2.9797,3.0211,2.9797,3.0004,7164489.0],["2012-11-26",3.0004,3.028,2.9797,3.0073,7662110.0],["2012-11-27",3.0073,3.0073277950286865,2.9521,2.959,9539055.0],["2012-11-28",2.959,2.959045171737671,2.8556,2.8901,13882445.0],["2012-11-29",2.8901,2.9384,2.8900699615478516,2.9039,8847599.0],["2012-11-30",2.9039,3.0004,2.897,2.9935,14037564.0],["2012-12-03",2.9935,3.2901,2.9728,3.1522,75558042.0],["2012-12-04",3.1522,3.2212,3.1177,3.1936,43082395.0],["2012-12-05",3.1936,3.4005,3.1591,3.3453,74420414.0],["2012-12-06",3.3453,3.3798,3.2763,3.3315,48304930.0],["2012-12-07",3.3315,3.4143,3.297,3.366,44346127.0],["2012-12-10",3.366,3.4212,3.3315,3.3867,36133929.0],["2012-12-11",3.3867,3.3866922855377197,3.2694,3.2832,28501792.0],["2012-12-12",3.2832,3.3315,3.2625,3.3177,16564600.0],["2012-12-13",3.3177,3.3384,3.2832,3.3039,12517598.0],["2012-12-14",3.3039,3.4626,3.2763,3.4488,47434921.0],["2012-12-17",3.4488,3.6074,3.435,3.5591,70832204.0],["2012-12-18",3.5591,3.5867,3.4971,3.5177,31722927.0],["2012-12-19",3.5177,3.5453,3.4902,3.4971,21633389.0],["2012-12-20",3.4971,3.531540870666504,3.4833,3.5315,16457208.0],["2012-12-21",3.5315,3.5867,3.4626,3.4764,25593266.0],["2012-12-24",3.4764,3.4971,3.4557,3.4971,16721065.0],["2012-12-25",3.4971,3.6005,3.4626,3.5867,29886402.0],["2012-12-26",3.5867,3.6005,3.5246,3.5453,32922803.0],["2012-12-27",3.5453,3.5729,3.504,3.5246,25828783.0],["2012-12-28",3.5246,3.5798,3.5108,3.5729,24148437.0],["2012-12-31",3.5729,3.6764,3.5315,3.6557,38090932.0],["2013-01-04",3.6557,3.7936,3.6488,3.7247,42447678.0],["2013-01-07",3.7247,3.7523,3.6626,3.7178,19837274.0],["2013-01-08",3.7178,3.7177748680114746,3.6419,3.6626,22462586.0],["2013-01-09",3.6626,3.6902,3.5177,3.5867,31133362.0],["2013-01-10",3.5867,3.6074,3.5384,3.5591,24955856.0],["2013-01-11",3.5591,3.5936,3.4557,3.4764,21948640.0],["2013-01-14",3.4764,3.6074,3.4557,3.5798,23857493.0],["2013-01-15",3.5798,3.6212,3.5522,3.5798,27879818.0],["2013-01-16",3.5798,3.5798239707946777,3.4626,3.504,31259070.0],["2013-01-17",3.504,3.504,3.435,3.4488,15917138.0],["2013-01-18",3.4488,3.5384,3.448770523071289,3.5177,23851411.0],["2013-01-21",3.5177,3.6626,3.5177457332611084,3.6488,39816645.0],["2013-01-22",3.6488,3.6557,3.5798,3.6074,23907875.0],["2013-01-23",3.6074,3.6695,3.5798,3.6143,30356831.0],["2013-01-24",3.6143,3.6764,3.5384,3.5591,32649537.0],["2013-01-25",3.5591,3.5867,3.4695,3.4833,18743986.0],["2013-01-28",3.4833,3.6143,3.4832582473754883,3.6074,23156113.0],["2013-01-29",3.6074,3.6557,3.566,3.6281,24435022.0],["2013-01-30",3.6281,3.6281063556671143,3.5729,3.6005,17970545.0],["2013-01-31",3.6005,3.6902,3.5867,3.6488,46554933.0],["2013-02-01",3.6488,3.7316,3.6212,3.6764,56616589.0],["2013-02-04",3.6764,3.7178,3.635,3.6488,31106912.0],["2013-02-05",3.6488,3.9937,3.5798,3.8488,84088106.0],["2013-02-06",3.8488,3.848827838897705,3.7385,3.7661,36041104.0],["2013-02-07",3.7661,3.8005,3.6971,3.7454,27162712.0],["2013-02-08",3.7454,3.8074,3.7109,3.773,26164099.0],["2013-02-18",3.773,3.7936,3.6971,3.7178,20449223.0],["2013-02-19",3.7178,3.7454,3.5867,3.6212,29380701.0],["2013-02-20",3.6212,3.635,3.5798,3.6281,19587062.0],["2013-02-21",3.6281,3.6281063556671143,3.4695,3.504,26996605.0],["2013-02-22",3.504,3.5108,3.4695,3.4833,14207813.0],["2013-02-25",3.4833,3.5177,3.4832582473754883,3.4971,10500240.0],["2013-02-26",3.4971,3.4971,3.3798,3.3936,28082851.0],["2013-02-27",3.3936,3.4212,3.3246,3.3591,34199676.0],["2013-02-28",3.3591,3.4419,3.3591,3.4419,34728214.0],["2013-03-01",3.4419,3.4557,3.3798,3.4212,19285348.0],["2013-03-04",3.4212,3.42117977142334,3.2763,3.297,43103948.0],["2013-03-05",3.297,3.3522,3.2901,3.3315,20158987.0],["2013-03-06",3.3315,3.3936,3.3246,3.3591,22374656.0],["2013-03-07",3.3591,3.3798,3.297,3.3384,23785521.0],["2013-03-08",3.3384,3.366,3.3246,3.3591,16187050.0],["2013-03-11",3.3591,3.4212,3.3591,3.3729,21705880.0],["2013-03-12",3.3729,3.3867,3.2625,3.3039,20950104.0],["2013-03-13",3.3039,3.303921699523926,3.2349,3.2418,12301538.0],["2013-03-14",3.2418,3.2625,3.2143,3.2487,7237674.0],["2013-03-15",3.2487,3.3039,3.2074,3.2832,17175782.0],["2013-03-18",3.2832,3.2832295894622803,3.2005,3.2143,12088603.0],["2013-03-19",3.2143,3.2349,3.1798,3.2143,9308723.0],["2013-03-20",3.2143,3.2901,3.2074,3.2832,20866545.0],["2013-03-21",3.2832,3.2901,3.2487,3.2625,18734783.0],["2013-03-22",3.2625,3.2694,3.228,3.2487,15690055.0],["2013-03-25",3.2487,3.2832295894622803,3.2418,3.2832,15260150.0],["2013-03-26",3.2832,3.2832295894622803,3.2005,3.2349,27545503.0],["2013-03-27",3.2349,3.4143,3.2349464893341064,3.4005,72025539.0],["2013-03-28",3.4005,3.4764,3.3315,3.4419,83069294.0],["2013-03-29",3.4419,3.5384,3.4212,3.4488,47139031.0],["2013-04-01",3.4488,3.4833,3.4074,3.4143,16516476.0],["2013-04-02",3.4143,3.5177,3.4142820835113525,3.4557,27667897.0],["2013-04-03",3.4557,3.4902,3.4074,3.4419,17794483.0],["2013-04-08",3.4419,3.4626,3.3591,3.4488,19230623.0],["2013-04-09",3.4488,3.4764,3.4281,3.4626,21694750.0],["2013-04-10",3.4626,3.4902,3.4212,3.4833,17037228.0],["2013-04-11",3.4833,3.5867,3.4832582473754883,3.5453,36125556.0],["2013-04-12",3.5453,3.5591,3.4419,3.4557,23698257.0],["2013-04-15",3.4557,3.4626,3.3936,3.4626,18536330.0],["2013-04-16",3.4626,3.4902,3.4143,3.4902,14327568.0],["2013-04-17",3.4902,3.4902,3.4212,3.4419,12308353.0],["2013-04-18",3.4419,3.4902,3.4074,3.4833,18334569.0],["2013-04-19",3.4833,3.5522,3.4764,3.5453,24759739.0],["2013-04-22",3.5453,3.5798,3.5177,3.5522,17341265.0],["2013-04-23",3.5522,3.552233934402466,3.4212,3.435,23536485.0],["2013-04-24",3.435,3.504,3.4349756240844727,3.4833,16785820.0],["2013-04-25",3.4833,3.4902,3.435,3.4626,13141190.0],["2013-04-26",3.4626,3.4833,3.4074,3.4143,14420437.0],["2013-05-02",3.4143,3.4142820835113525,3.3315,3.3522,15602013.0],["2013-05-03",3.3522,3.4143,3.352205276489258,3.3867,15475425.0],["2013-05-06",3.3867,3.4557,3.3866922855377197,3.4488,13320939.0],["2013-05-07",3.4488,3.4833,3.4281,3.4626,14113854.0],["2013-05-08",3.4626,3.5108,3.4625654220581055,3.4695,15087083.0],["2013-05-09",3.4695,3.504,3.4488,3.4695,15442387.0],["2013-05-10",3.4695,3.504,3.4626,3.4902,10407979.0],["2013-05-13",3.4902,3.4971,3.4488,3.4695,8585752.0],["2013-05-14",3.4695,3.4764,3.3936,3.4074,11891980.0],["2013-05-15",3.4074,3.4143,3.3798,3.4074,8669948.0],["2013-05-16",3.4074,3.435,3.3798,3.4281,8968363.0],["2013-05-17",3.4281,3.5177,3.4212,3.504,17142004.0],["2013-05-20",3.504,3.5177,3.4833,3.4971,21552360.0],["2013-05-21",3.4971,3.504,3.4695,3.4902,12688925.0],["2013-05-22",3.4902,3.5384,3.4626,3.5108,22179023.0],["2013-05-23",3.5108,3.5108489990234375,3.4419,3.4488,12399603.0],["2013-05-24",3.4488,3.4833,3.448770523071289,3.4695,9384932.0],["2013-05-27",3.4695,3.4833,3.4419,3.4488,17998023.0],["2013-05-28",3.4488,3.4971,3.435,3.4971,14198505.0],["2013-05-29",3.4971,3.5246,3.4902,3.4971,18244631.0],["2013-05-30",3.4971,3.4971,3.4419,3.4695,26317131.0],["2013-05-31",3.4695,3.4833,3.4212,3.4281,18078800.0],["2013-06-03",3.4281,3.4419,3.3936,3.4074,21686530.0],["2013-06-04",3.4074,3.4074,3.3453,3.3591,18798647.0],["2013-06-05",3.3591,3.3729,3.3315,3.3453,8314748.0],["2013-06-06",3.3453,3.3522,3.2625,3.2763,16529946.0],["2013-06-07",3.2763,3.2901,3.2074,3.2212,13131986.0],["2013-06-13",3.2212,3.221151351928711,3.0694,3.1315,14798219.0],["2013-06-14",3.1315,3.166,3.1177,3.1591,11648960.0],["2013-06-17",3.1591,3.1591,3.1177,3.1384,7083646.0],["2013-06-18",3.1384,3.1522,3.1108,3.1246,10806846.0],["2013-06-19",3.1246,3.1245858669281006,3.0142,3.0556,17416705.0],["2013-06-20",3.0556,3.0556106567382812,2.9453,2.9659,15425832.0],["2013-06-21",2.9659,2.9866,2.897,2.9521,18645529.0],["2013-06-24",2.9521,2.952147960662842,2.7728,2.8004,19042699.0],["2013-06-25",2.8004,2.8073,2.6556,2.759,36233724.0],["2013-06-26",2.759,2.7866,2.6762,2.7314,22036596.0],["2013-06-27",2.7314,2.8073,2.73142671585083,2.759,24601660.0],["2013-06-28",2.759,2.8142,2.7452,2.7935,24946548.0],["2013-07-01",2.7935,2.8349,2.7797,2.828,17961692.0],["2013-07-02",2.828,2.8418,2.7797,2.8073,12442665.0],["2013-07-03",2.8073,2.8073,2.7038,2.7245,21875277.0],["2013-07-04",2.7245,2.7659,2.6762,2.7452,24892822.0],["2013-07-05",2.7452,2.7659,2.7314,2.7383,11769984.0],["2013-07-08",2.7383,2.7383241653442383,2.6349,2.6418,14959922.0],["2013-07-09",2.6418,2.6625,2.628,2.6418,7928742.0],["2013-07-10",2.6418,2.7038,2.6417579650878906,2.6969,16066270.0],["2013-07-11",2.6969,2.8418,2.6969,2.8073,39904458.0],["2013-07-12",2.8073,2.8901,2.7935,2.7935,30790205.0],["2013-07-15",2.7935,2.8418,2.7797,2.7935,18054485.0],["2013-07-16",2.7935,2.8073,2.7452,2.8004,25630456.0],["2013-07-17",2.8004,2.8073,2.7521,2.7659,16803459.0],["2013-07-18",2.7659,2.7728,2.6969,2.7107,19862829.0],["2013-07-19",2.7107,2.7245,2.6418,2.6487,21238715.0],["2013-07-22",2.6487,2.6625,2.6211,2.6487,12118191.0],["2013-07-23",2.6487,2.7452,2.648655414581299,2.7383,19269650.0],["2013-07-24",2.7383,2.7728,2.6969,2.7521,21122774.0],["2013-07-25",2.7521,2.828,2.7452,2.7452,24162349.0],["2013-07-26",2.7452,2.7797,2.7245,2.759,12282323.0],["2013-07-29",2.759,2.759016275405884,2.6762,2.69,13291833.0],["2013-07-30",2.69,2.7452,2.69,2.7107,8753605.0],["2013-07-31",2.7107,2.7521,2.7107,2.7176,7759726.0],["2013-08-01",2.7176,2.7935,2.7176311016082764,2.7866,15376422.0],["2013-08-02",2.7866,2.828,2.7866,2.8004,13463010.0],["2013-08-05",2.8004,2.8211,2.7866,2.8073,10055654.0],["2013-08-06",2.8073,2.8211,2.7797,2.8073,10669430.0],["2013-08-07",2.8073,2.828,2.7866,2.8004,12075099.0],["2013-08-08",2.8004,2.8004016876220703,2.7659,2.7866,10035120.0],["2013-08-09",2.7866,2.8073,2.7659,2.8004,9117622.0],["2013-08-12",2.8004,2.8625,2.7797,2.8556,34810620.0],["2013-08-13",2.8556,2.8832,2.8555819988250732,2.8763,26492652.0],["2013-08-14",2.8763,2.9039,2.8418,2.8487,15941464.0],["2013-08-15",2.8487,2.9108,2.848684787750244,2.8901,30203917.0],["2013-08-16",2.8901,3.1798,2.8487,2.8763,35294700.0],["2013-08-19",2.8763,2.9108,2.8556,2.9039,10639199.0],["2013-08-20",2.9039,2.9315,2.8763,2.9039,16131214.0],["2013-08-21",2.9039,2.9217,2.8856,2.9,9485427.0],["2013-08-22",2.9,2.9217,2.87839937210083,2.8784,10848789.0],["2013-08-23",2.8784,2.9073,2.8351,2.8712,9920638.0],["2013-08-26",2.8712,2.9361,2.871185064315796,2.9217,9951913.0],["2013-08-27",2.9217,2.9361,2.8928,2.9145,11855207.0],["2013-08-28",2.9145,2.914469003677368,2.8568,2.8784,27615458.0],["2013-08-29",2.8784,2.8856,2.8568,2.8784,21915486.0],["2013-08-30",2.8784,2.9217,2.864,2.8856,27076427.0],["2013-09-02",2.8856,2.9361,2.8784,2.9217,26191617.0],["2013-09-03",2.9217,2.9433,2.9073,2.9361,24744504.0],["2013-09-04",2.9361,2.9433,2.9073,2.9217,16627133.0],["2013-09-05",2.9217,2.9289,2.8928,2.9145,11913006.0],["2013-09-06",2.9145,2.9361,2.8928,2.9145,19331022.0],["2013-09-09",2.9145,3.0299,2.914469003677368,3.0227,44281661.0],["2013-09-10",3.0227,3.1092,3.001,3.0876,44852682.0],["2013-09-11",3.0876,3.3112,3.087606430053711,3.2175,75358045.0],["2013-09-12",3.2175,3.2463,3.1453,3.2319,37013767.0],["2013-09-13",3.2319,3.2319,3.1453,3.167,24231657.0],["2013-09-16",3.167,3.203,3.1092,3.1165,21726431.0],["2013-09-17",3.1165,3.1597,3.0443,3.0515,18757107.0],["2013-09-18",3.0515,3.066,3.0227,3.0515,18803076.0],["2013-09-23",3.0515,3.0876,3.0443,3.0804,16834150.0],["2013-09-24",3.0804,3.080392360687256,3.001,3.0155,17901006.0],["2013-09-25",3.0155,3.0227,2.9722,2.9866,18711668.0],["2013-09-26",2.9866,2.986609935760498,2.9288976192474365,2.9289,17058765.0],["2013-09-27",2.9289,2.9433252811431885,2.9217,2.9433,9872896.0],["2013-09-30",2.9433,2.9866,2.9433,2.9578,13389215.0],["2013-10-08",2.9578,2.9938,2.9433,2.9866,13329340.0],["2013-10-09",2.9866,3.001,2.9722,2.9866,14418915.0],["2013-10-10",2.9866,2.9938,2.9433,2.9505,13800770.0],["2013-10-11",2.9505,3.0083,2.9505395889282227,3.001,18103232.0],["2013-10-14",3.001,3.1092,3.001037359237671,3.0876,39079652.0],["2013-10-15",3.0876,3.087606430053711,3.0227,3.0443,22429039.0],["2013-10-16",3.0443,3.044322967529297,2.9578,2.9794,18252490.0],["2013-10-17",2.9794,3.0299,2.979396104812622,2.9938,12949510.0],["2013-10-18",2.9938,3.0083,2.9722,2.9794,10399945.0],["2013-10-21",2.9794,3.0155,2.965,3.0083,25783451.0],["2013-10-22",3.0083,3.0299,2.9794,3.0155,17702241.0],["2013-10-23",3.0155,3.0587,2.9866,2.9938,21258661.0],["2013-10-24",2.9938,3.001,2.965,2.9866,14698063.0],["2013-10-25",2.9866,2.9938,2.9217,2.9433,19541541.0],["2013-10-28",2.9433,2.9505,2.9217,2.9361,9590713.0],["2013-10-29",2.9361,2.9794,2.8928,2.9217,19385761.0],["2013-10-30",2.9217,3.0155,2.9216835498809814,3.0083,22378877.0],["2013-10-31",3.0083,3.0299,2.9722,2.9938,19327661.0],["2013-11-01",2.9938,3.0227,2.9794,3.0155,18129735.0],["2013-11-04",3.0155,3.0371,2.8856,2.9938,18567926.0],["2013-11-05",2.9938,3.0227,2.9433,3.0227,18685504.0],["2013-11-06",3.0227,3.0299,2.9794,2.9866,12040705.0],["2013-11-07",2.9866,3.0515,2.9722,3.0299,23236280.0],["2013-11-08",3.0299,3.0299,2.979396104812622,2.9794,13799159.0],["2013-11-11",2.9794,3.0083,2.965,2.9938,6489127.0],["2013-11-12",2.9938,3.0227,2.9866,3.0083,9431182.0],["2013-11-13",3.0083,3.0082523822784424,2.9433,2.9505,13883217.0],["2013-11-14",2.9505,2.9578,2.9217,2.9361,9914444.0],["2013-11-15",2.9361,3.0083,2.9361,2.9794,14640653.0],["2013-11-18",2.9794,3.066,2.979396104812622,3.0515,28115285.0],["2013-11-19",3.0515,3.0804,3.0299,3.0443,19904048.0],["2013-11-20",3.0443,3.066,3.0299,3.066,15372962.0],["2013-11-21",3.066,3.0659642219543457,3.0155,3.0515,14974003.0],["2013-11-22",3.0515,3.0587,3.0299,3.0371,11645458.0],["2013-11-25",3.0371,3.0443,3.0083,3.0299,12990540.0],["2013-11-26",3.0299,3.0371,3.0083,3.0155,8972521.0],["2013-11-27",3.0155,3.0588,3.001,3.0515,16574045.0],["2013-11-28",3.0515,3.0948,3.0443,3.0804,22430127.0],["2013-11-29",3.0804,3.0948,3.066,3.0804,14829363.0],["2013-12-02",3.0804,3.1525,3.0515,3.0876,32339472.0],["2013-12-03",3.0876,3.1381,3.0732,3.1309,19909821.0],["2013-12-04",3.1309,3.2247,3.1092,3.1814,41022126.0],["2013-12-05",3.1814,3.1886,3.1381,3.1525,23138467.0],["2013-12-06",3.1525,3.1597,3.102,3.1165,19869206.0],["2013-12-09",3.1165,3.1525,3.1164627075195312,3.1309,14007323.0],["2013-12-10",3.1309,3.1742,3.1237,3.1453,15149858.0],["2013-12-11",3.1453,3.1453185081481934,3.0876,3.1092,22368947.0],["2013-12-12",3.1092,3.1237,3.0804,3.0948,15924086.0],["2013-12-13",3.0948,3.1092,3.066,3.0876,10340867.0],["2013-12-16",3.0876,3.0948,3.0155,3.0227,12882127.0],["2013-12-17",3.0227,3.044322967529297,3.0083,3.0443,7887068.0],["2013-12-18",3.0443,3.0515,3.0155,3.0299,6371977.0],["2013-12-19",3.0299,3.0443,2.9578,2.9794,13663980.0],["2013-12-20",2.9794,2.9866,2.9145,2.9217,13033127.0],["2013-12-23",2.9217,2.9433,2.8928,2.9145,5682451.0],["2013-12-24",2.9145,2.9433,2.9,2.9217,7079020.0],["2013-12-25",2.9217,2.9361,2.9073,2.9289,6422372.0],["2013-12-26",2.9289,2.9361,2.8495,2.864,13367039.0],["2013-12-27",2.864,2.9217,2.8568,2.9073,10716017.0],["2013-12-30",2.9073,2.9433,2.8784,2.9,13160392.0],["2013-12-31",2.9,2.9217,2.8712,2.9145,11275826.0],["2014-01-02",2.9145,2.9217,2.8856,2.9,9844549.0],["2014-01-03",2.9,2.9000418186187744,2.8495,2.8568,11462794.0],["2014-01-06",2.8568,2.8568,2.7558,2.7846,18767010.0],["2014-01-07",2.7846,2.8135,2.763,2.8063,8951883.0],["2014-01-08",2.8063,2.8207,2.7558,2.7918,8256615.0],["2014-01-09",2.7918,2.799,2.7485,2.7702,10144056.0],["2014-01-10",2.7702,2.799,2.7413,2.7702,12033884.0],["2014-01-13",2.7702,2.777402877807617,2.7413,2.7774,10415033.0],["2014-01-14",2.7774,2.799,2.7485,2.7918,7049788.0],["2014-01-15",2.7918,2.7918310165405273,2.7485,2.7702,6071484.0],["2014-01-16",2.7702,2.7774,2.7485,2.7558,8118368.0],["2014-01-17",2.7558,2.7702,2.7197,2.7341,10205065.0],["2014-01-20",2.7341,2.7413,2.698,2.7341,10567512.0],["2014-01-21",2.7341,2.763,2.7269,2.7485,9760918.0],["2014-01-22",2.7485,2.8135,2.7413,2.8063,11991239.0],["2014-01-23",2.8063,2.8063,2.7702,2.7846,8325621.0],["2014-01-24",2.7846,2.8063,2.763,2.7918,7848354.0],["2014-01-27",2.7918,2.7918310165405273,2.7485,2.7558,6957469.0],["2014-01-28",2.7558,2.7774,2.7269,2.763,9907237.0],["2014-01-29",2.763,2.7846,2.7558,2.7774,6384725.0],["2014-01-30",2.7774,2.777402877807617,2.7413,2.7558,7396639.0],["2014-02-07",2.7558,2.763,2.7341,2.763,6822079.0],["2014-02-10",2.763,2.8207,2.762974739074707,2.8207,17014831.0],["2014-02-11",2.8207,2.8423,2.7918,2.8351,15585140.0],["2014-02-12",2.8351,2.8712,2.8207,2.8568,16084229.0],["2014-02-13",2.8568,2.8568,2.8134729862213135,2.8135,11250009.0],["2014-02-14",2.8135,2.8495,2.8134729862213135,2.8423,8969231.0],["2014-02-17",2.8423,2.864,2.8351,2.8495,13553329.0],["2014-02-18",2.8495,2.8495430946350098,2.799,2.8135,9342229.0],["2014-02-19",2.8135,2.8568,2.7918,2.8423,16918136.0],["2014-02-20",2.8423,2.8784,2.8279,2.8351,25350017.0],["2014-02-21",2.8351,2.8423,2.7918,2.8135,13786322.0],["2014-02-24",2.8135,2.8135,2.7413,2.7485,14405965.0],["2014-02-25",2.7485,2.763,2.7053,2.7125,14790451.0],["2014-02-26",2.7125,2.7269,2.698,2.7197,9226355.0],["2014-02-27",2.7197,2.7269,2.662,2.6836,28094070.0],["2014-02-28",2.6836,2.698,2.6476,2.6836,13203093.0],["2014-03-03",2.6836,2.7197,2.6764,2.7053,13095419.0],["2014-03-04",2.7053,2.7053,2.6692,2.7053,10606635.0],["2014-03-05",2.7053,2.7053,2.6691925525665283,2.6692,10540247.0],["2014-03-06",2.6692,2.7053,2.6476,2.698,15153057.0],["2014-03-07",2.698,2.7053,2.6692,2.6764,14552025.0],["2014-03-10",2.6764,2.6764063835144043,2.5970516204833984,2.5971,16084501.0],["2014-03-11",2.5971,2.6115,2.5754,2.6115,10493151.0],["2014-03-12",2.6115,2.6187,2.5826,2.6115,11155707.0],["2014-03-13",2.6115,2.6548,2.6043,2.6331,10869414.0],["2014-03-14",2.6331,2.633122205734253,2.5898,2.6115,9399786.0],["2014-03-17",2.6115,2.6331,2.6043,2.6259,9535084.0],["2014-03-18",2.6259,2.6331,2.6115,2.6259,8174596.0],["2014-03-19",2.6259,2.6259078979492188,2.5826,2.6115,11669032.0],["2014-03-20",2.6115,2.6403,2.6042659282684326,2.6043,11156225.0],["2014-03-21",2.6043,2.698,2.5971,2.6908,25611294.0],["2014-03-24",2.6908,2.7918,2.6908,2.7774,36812620.0],["2014-03-25",2.7774,2.8063,2.7558,2.7918,26344016.0],["2014-03-26",2.7918,2.7918310165405273,2.7125,2.7341,33530289.0],["2014-03-27",2.7341,2.7413,2.7053,2.7125,17997611.0],["2014-03-28",2.7125,2.7341,2.698,2.7125,13907697.0],["2014-03-31",2.7125,2.7341,2.7053,2.7125,11617281.0],["2014-04-01",2.7125,2.7341,2.698,2.7197,14209347.0],["2014-04-02",2.7197,2.7558,2.7125,2.7485,24701885.0],["2014-04-03",2.7485,2.7918,2.7053,2.7197,28604906.0],["2014-04-04",2.7197,2.7341,2.7053,2.7269,10943735.0],["2014-04-08",2.7269,2.7846,2.7197,2.7774,23863998.0],["2014-04-09",2.7774,2.7918,2.763,2.7774,15696794.0],["2014-04-10",2.7774,2.9578,2.7558,2.8928,97872326.0],["2014-04-11",2.8928,2.9289,2.8495,2.8568,60859017.0],["2014-04-14",2.8568,2.864,2.8279,2.8568,23471244.0],["2014-04-15",2.8568,2.856757640838623,2.7918,2.799,28508546.0],["2014-04-16",2.799,2.8135,2.7846,2.8063,14368462.0],["2014-04-17",2.8063,2.8207,2.7702,2.7774,20534782.0],["2014-04-18",2.7774,2.777402877807617,2.7485,2.7702,12413730.0],["2014-04-21",2.7702,2.7774,2.7125,2.7269,22470120.0],["2014-04-22",2.7269,2.7341,2.698,2.7197,13031455.0],["2014-04-23",2.7197,2.7269,2.698,2.7125,11916897.0],["2014-04-24",2.7125,2.7341,2.698,2.7125,11066413.0],["2014-04-25",2.7125,2.7269,2.6764,2.6836,15177105.0],["2014-04-28",2.6836,2.6836206912994385,2.6476,2.6548,12199871.0],["2014-04-29",2.6548,2.6764,2.6476,2.6692,11274286.0],["2014-04-30",2.6692,2.6836206912994385,2.6548,2.6836,12006448.0],["2014-05-05",2.6836,2.698,2.6548,2.6836,13403201.0],["2014-05-06",2.6836,2.698,2.662,2.6836,9789398.0],["2014-05-07",2.6836,2.7053,2.6692,2.6764,13029117.0],["2014-05-08",2.6764,2.7053,2.662,2.6692,11447682.0],["2014-05-09",2.6692,2.6836,2.6548,2.662,9914418.0],["2014-05-12",2.662,2.7485,2.661978244781494,2.7269,22830149.0],["2014-05-13",2.7269,2.7341,2.7053,2.7125,14673908.0],["2014-05-14",2.7125,2.7269,2.7053,2.7125,7511017.0],["2014-05-15",2.7125,2.7197,2.6908,2.6908,9831355.0],["2014-05-16",2.6908,2.7053,2.6836,2.6908,6375255.0],["2014-05-19",2.6908,2.7053,2.6692,2.6836,8641430.0],["2014-05-20",2.6836,2.7053,2.6836,2.6908,8132093.0],["2014-05-21",2.6908,2.7125,2.6764,2.7053,6899391.0],["2014-05-22",2.7053,2.7269,2.698,2.7053,10646369.0],["2014-05-23",2.7053,2.7269043922424316,2.698,2.7269,7482704.0],["2014-05-26",2.7269,2.7341,2.7053,2.7125,6411182.0],["2014-05-27",2.7125,2.7197,2.6908,2.6908,7026574.0],["2014-05-28",2.6908,2.7125,2.6764,2.7053,7961381.0],["2014-05-29",2.7053,2.7125,2.6764,2.6836,9506121.0],["2014-05-30",2.6836,2.6908,2.6764,2.6836,8782518.0],["2014-06-03",2.6836,2.698,2.6692,2.6764,12110625.0],["2014-06-04",2.6764,2.6764063835144043,2.6403,2.6548,12266558.0],["2014-06-05",2.6548,2.6692,2.6403,2.6692,7524417.0],["2014-06-06",2.6692,2.6764,2.6476,2.662,9613177.0],["2014-06-09",2.662,2.6764,2.6403,2.662,9782767.0],["2014-06-10",2.662,2.6836206912994385,2.6548,2.6836,6566165.0],["2014-06-11",2.6836,2.6836206912994385,2.662,2.6692,7621769.0],["2014-06-12",2.6692,2.6836206912994385,2.662,2.6836,9102242.0],["2014-06-13",2.6836,2.7125,2.6692,2.698,12268153.0],["2014-06-16",2.698,2.7197,2.6908,2.7125,11581956.0],["2014-06-17",2.7125,2.7197,2.6908,2.698,9514106.0],["2014-06-18",2.698,2.6980483531951904,2.6764,2.6836,10301212.0],["2014-06-19",2.6836,2.6908,2.647550582885742,2.6476,13923238.0],["2014-06-20",2.6476,2.6692,2.647550582885742,2.6692,7641020.0],["2014-06-23",2.6692,2.6692,2.6476,2.6548,11253776.0],["2014-06-24",2.6548,2.6764,2.654764413833618,2.6692,6018442.0],["2014-06-25",2.6692,2.6692,2.654764413833618,2.6548,4667173.0],["2014-06-26",2.6548,2.6908,2.654764413833618,2.6764,9805936.0],["2014-06-27",2.6764,2.698,2.6692,2.6908,9614228.0],["2014-06-30",2.6908,2.7197,2.6836,2.7125,16167071.0],["2014-07-01",2.7125,2.7197,2.6908,2.7053,13880005.0],["2014-07-02",2.7053,2.7186431884765625,2.6959,2.7186,14897690.0],["2014-07-03",2.7186,2.7262,2.7035,2.7186,13823937.0],["2014-07-04",2.7186,2.7338,2.711,2.7262,13311985.0],["2014-07-07",2.7262,2.7338,2.7186,2.7186,11125170.0],["2014-07-08",2.7186,2.7338311672210693,2.711,2.7338,10131765.0],["2014-07-09",2.7338,2.7338311672210693,2.6959,2.711,10352314.0],["2014-07-10",2.711,2.7338,2.7035,2.7186,14678788.0],["2014-07-11",2.7186,2.7566,2.7186,2.7414,16929798.0],["2014-07-14",2.7414,2.7794,2.7338,2.7718,14782626.0],["2014-07-15",2.7718,2.7946,2.7642,2.787,17474126.0],["2014-07-16",2.787,2.8553,2.7794,2.825,37114032.0],["2014-07-17",2.825,2.8477,2.787,2.8022,20386288.0],["2014-07-18",2.8022,2.8326,2.787,2.825,18624623.0],["2014-07-21",2.825,2.825,2.7946,2.8098,11845164.0],["2014-07-22",2.8098,2.8477,2.7946,2.8326,21063997.0],["2014-07-23",2.8326,2.8857,2.825,2.8629,40045391.0],["2014-07-24",2.8629,2.9161,2.862928867340088,2.8933,35885604.0],["2014-07-25",2.8933,2.9237,2.8857,2.9161,19713234.0],["2014-07-28",2.9161,3.0224,2.916086435317993,3.0148,59147046.0],["2014-07-29",3.0148,3.0224,2.9844,2.9996,25200793.0],["2014-07-30",2.9996,3.0148,2.9692,2.9692,23524302.0],["2014-07-31",2.9692,3.0072,2.9692,2.9996,15731840.0],["2014-08-01",2.9996,3.0528,2.9844,2.992,36829050.0],["2014-08-04",2.992,3.0452,2.9920263290405273,3.0376,23823080.0],["2014-08-05",3.0376,3.0528,3.0148,3.03,19644485.0],["2014-08-06",3.03,3.0452,2.992,3.03,25831711.0],["2014-08-07",3.03,3.0376,2.9541,2.9617,34445101.0],["2014-08-08",2.9617,2.9996,2.9616503715515137,2.9768,21897712.0],["2014-08-11",2.9768,3.022402048110962,2.9768,3.0224,22478329.0],["2014-08-12",3.0224,3.022402048110962,2.992,3.0148,29125425.0],["2014-08-13",3.0148,3.1363,3.014808177947998,3.1135,119833839.0],["2014-08-14",3.1135,3.2123,3.0832,3.1591,81839022.0],["2014-08-15",3.1591,3.1743,3.1287,3.1667,32749952.0],["2014-08-18",3.1667,3.1895,3.1439,3.1667,26273205.0],["2014-08-19",3.1667,3.1667,3.1059,3.1363,39518697.0],["2014-08-20",3.1363,3.1363117694854736,3.1059,3.1287,19664241.0],["2014-08-21",3.1287,3.1363,3.068,3.1059,32462627.0],["2014-08-22",3.1059,3.105936050415039,3.0832,3.0983,19832179.0],["2014-08-25",3.0983,3.1059,3.068,3.0907,15908944.0],["2014-08-26",3.0907,3.0983,3.0604,3.0756,17165191.0],["2014-08-27",3.0756,3.0907,3.0604,3.068,15348132.0],["2014-08-28",3.068,3.068,3.0072,3.0148,24809684.0],["2014-08-29",3.0148,3.0528,3.0072,3.0528,22403084.0],["2014-09-01",3.0528,3.0756,3.0452,3.068,20098752.0],["2014-09-02",3.068,3.098341703414917,3.0604,3.0983,24665762.0],["2014-09-03",3.0983,3.1363,3.0983,3.1211,35222393.0],["2014-09-04",3.1211,3.1439,3.1135,3.1287,23553532.0],["2014-09-05",3.1287,3.1667,3.1287176609039307,3.1591,32322901.0],["2014-09-09",3.1591,3.1743,3.1439,3.1667,30892064.0],["2014-09-10",3.1667,3.1666879653930664,3.1287,3.1515,24245618.0],["2014-09-11",3.1515,3.1895,3.1363,3.1515,35836864.0],["2014-09-12",3.1515,3.1819,3.1135,3.1743,36377952.0],["2014-09-15",3.1743,3.2958,3.1591,3.235,77027650.0],["2014-09-16",3.235,3.5616,3.2198,3.4629,218537226.0],["2014-09-17",3.4629,3.5844,3.3489,3.5008,134646233.0],["2014-09-18",3.5008,3.5236,3.3869,3.4097,87764634.0],["2014-09-19",3.4097,3.5236,3.3869,3.4932,94571862.0],["2014-09-22",3.4932,3.4932281970977783,3.4173,3.4325,54835031.0],["2014-09-23",3.4325,3.4553,3.3793,3.4401,56343662.0],["2014-09-24",3.4401,3.7059,3.4325,3.5844,120907890.0],["2014-09-25",3.5844,3.6755,3.5388,3.592,85937103.0],["2014-09-26",3.592,3.6147,3.5236,3.5616,35098240.0],["2014-09-29",3.5616,3.6831,3.5615742206573486,3.6223,59681224.0],["2014-09-30",3.6223,3.6755,3.5768,3.5995,45992332.0],["2014-10-08",3.5995,3.6071,3.5464,3.592,45945704.0],["2014-10-09",3.592,3.7059,3.5692,3.6603,91337179.0],["2014-10-10",3.6603,3.6602957248687744,3.5616,3.5844,69581243.0],["2014-10-13",3.5844,3.5843560695648193,3.4704,3.5084,51430791.0],["2014-10-14",3.5084,3.5616,3.4932,3.5312,41109583.0],["2014-10-15",3.5312,3.554,3.4629,3.5312,38523952.0],["2014-10-16",3.5312,3.6831,3.4932,3.5692,114993592.0],["2014-10-17",3.5692,3.5844,3.4173,3.5084,56497409.0],["2014-10-20",3.5084,3.5312,3.478,3.516,27113369.0],["2014-10-21",3.516,3.5464,3.4856,3.4856,26496794.0],["2014-10-22",3.4856,3.5084,3.4173,3.4401,30171548.0],["2014-10-23",3.4401,3.5084,3.4249,3.4704,42540045.0],["2014-10-24",3.4704,3.5084,3.4021,3.4173,26853729.0],["2014-10-27",3.4173,3.4172887802124023,3.311,3.3489,33678867.0],["2014-10-28",3.3489,3.554,3.3489,3.5236,64865653.0],["2014-10-29",3.5236,3.6679,3.5008,3.6147,122949157.0],["2014-10-30",3.6147,3.9489,3.5844,3.8881,159622240.0],["2014-10-31",3.8881,3.9565,3.7818,3.8577,115045257.0],["2014-11-03",3.8577,4.245,3.857738971710205,4.2298,281009644.0],["2014-11-04",4.2298,4.655107021331787,4.229844093322754,4.6551,281460034.0],["2014-11-05",4.6551,4.9741,4.655107021331787,4.6931,360124310.0],["2014-11-06",4.6931,5.163904190063477,4.526,5.1639,380987443.0],["2014-11-07",5.1639,5.3462,4.9816,5.0576,384734519.0],["2014-11-10",5.0576,5.3386,4.9816,5.3006,304018566.0],["2014-11-11",5.3006,5.300594329833984,4.8374,4.9133,222669777.0],["2014-11-12",4.9133,4.9816,4.7918,4.9665,143995237.0],["2014-11-13",4.9665,5.1715,4.8753,4.9513,165877971.0],["2014-11-14",4.9513,4.951272010803223,4.6931,4.7918,122942440.0],["2014-11-17",4.7918,4.9589,4.6475,4.7994,115920224.0],["2014-11-18",4.7994,5.1791,4.7462,5.0044,197159832.0],["2014-11-19",5.0044,5.0272,4.8526,4.8677,110591169.0],["2014-11-20",4.8677,4.9285,4.7614,4.8526,79432968.0],["2014-11-21",4.8526,5.0728,4.7842,5.0272,129099300.0],["2014-11-24",5.0272,5.528413772583008,5.0044,5.5284,226807375.0],["2014-11-25",5.5284,5.8322,5.498,5.6955,298810550.0],["2014-11-26",5.6955,5.855,5.5284,5.6803,221882556.0],["2014-11-27",5.6803,5.6955,5.4297,5.5512,173441871.0],["2014-11-28",5.5512,5.9613,5.3917,5.7562,217393296.0],["2014-12-01",5.7562,5.756232738494873,5.4525,5.4753,130453015.0],["2014-12-02",5.4753,5.6879,5.4601,5.5512,132502909.0],["2014-12-03",5.5512,5.7335,5.4145,5.5132,173499228.0],["2014-12-04",5.5132,5.6575,5.4449,5.5968,155207730.0],["2014-12-05",5.5968,5.6423,5.2854,5.3917,162113079.0],["2014-12-08",5.3917,5.9309,5.391722202301025,5.9309,239367650.0],["2014-12-09",5.9309,6.5232,5.93089485168457,6.2195,386547012.0],["2014-12-10",6.2195,6.8422,6.219465255737305,6.8422,299798949.0],["2014-12-11",6.8422,7.525628089904785,6.842172145843506,7.5256,353738505.0],["2014-12-12",7.5256,8.1256,6.9713,7.7762,313814976.0],["2014-12-15",7.7762,8.550816535949707,7.4497,8.5508,241071541.0],["2014-12-16",8.5508,9.3254,8.5053,8.9457,285244121.0],["2014-12-17",8.9457,9.4849,8.7103,9.2343,235073904.0],["2014-12-18",9.2343,10.1228,8.9609,9.8798,257894742.0],["2014-12-19",9.8798,10.867,9.614,10.867,271591049.0],["2014-12-22",10.867,11.9377,9.7886,9.9785,365057732.0],["2014-12-23",9.9785,10.5936,9.1204,10.1228,250633174.0],["2014-12-24",10.1228,10.12276840209961,9.2798,9.538,215054358.0],["2014-12-25",9.538,10.4949,9.4925,10.4949,253234411.0],["2014-12-26",10.4949,11.2239,9.9861,10.5252,328198477.0],["2014-12-29",10.5252,11.2998,10.0392,10.8366,252739206.0],["2014-12-30",10.8366,10.9353,10.3886,10.624,136681885.0],["2014-12-31",10.624,10.9657,10.343,10.548,134604091.0],["2015-01-05",10.548,10.548032760620117,10.1076,10.2822,146639569.0],["2015-01-06",10.2822,10.4037,9.7659,10.1,162386992.0],["2015-01-07",10.1,10.9201,10.099987030029297,10.6923,225227552.0],["2015-01-08",10.6923,10.692317962646484,10.024,10.0848,143132454.0],["2015-01-09",10.0848,11.0948,9.8722,10.7531,430828699.0],["2015-01-12",10.7531,10.753068923950195,10.1,10.5404,212923463.0],["2015-01-13",10.5404,10.5784,10.2139,10.2974,118572353.0],["2015-01-14",10.2974,10.4265,9.6368,9.7355,156442417.0],["2015-01-15",9.7355,10.138,9.4925,10.0848,133788680.0],["2015-01-16",10.0848,10.3506,9.8722,10.024,123902450.0],["2015-01-19",10.024,10.024046897888184,9.0216,9.0216,138375841.0],["2015-01-20",9.0216,9.4013,8.9077,9.1052,120290507.0],["2015-01-21",9.1052,9.7431,9.0368,9.6292,143089461.0],["2015-01-22",9.6292,9.62916088104248,9.2646,9.4697,107938088.0],["2015-01-23",9.4697,10.1304,9.3862,9.8646,180089252.0],["2015-01-26",9.8646,9.8722,9.5532,9.819,91493503.0],["2015-01-27",9.819,10.3886,9.7051,10.2367,216724380.0],["2015-01-28",10.2367,10.3582,9.8798,9.9633,124794176.0],["2015-01-29",9.9633,10.0544,9.6216,9.6823,82601883.0],["2015-01-30",9.6823,9.7962,9.1507,9.1583,102628312.0],["2015-02-02",9.1583,9.158333778381348,8.2774,8.3382,124911424.0],["2015-02-03",8.3382,8.6723,8.2243,8.6192,97729493.0],["2015-02-04",8.6192,9.3178,8.5053,8.9229,130772054.0],["2015-02-05",8.9229,9.0292,8.4369,8.4597,94786304.0],["2015-02-06",8.4597,8.8849,8.2622,8.604,105749679.0],["2015-02-09",8.604,8.9989,8.3534,8.847,98370015.0],["2015-02-10",8.847,9.333,8.7786,9.2495,127219999.0],["2015-02-11",9.2495,9.333,8.9609,9.0824,81787879.0],["2015-02-12",9.0824,9.295,9.0065,9.0368,78613123.0],["2015-02-13",9.0368,9.1659,9.0065,9.052,72568146.0],["2015-02-16",9.052,9.1431,8.9229,9.0672,69078491.0],["2015-02-17",9.0672,9.2267,9.0368,9.1128,64628378.0],["2015-02-26",9.1128,10.297430992126465,9.112771034240723,10.2974,328604812.0],["2015-02-27",10.2974,10.7151,10.2898,10.5101,312301845.0],["2015-03-02",10.5101,10.7531,10.1456,10.3354,164654238.0],["2015-03-03",10.3354,11.0644,10.138,10.8214,247509820.0],["2015-03-04",10.8214,10.821414947509766,10.343,10.4873,143848389.0],["2015-03-05",10.4873,10.7227,9.8722,10.3658,183238669.0],["2015-03-06",10.3658,10.365776062011719,9.7962,9.8038,111369163.0],["2015-03-09",9.8038,9.9405,9.4241,9.8722,85823159.0],["2015-03-10",9.8722,9.9633,9.6747,9.7583,66288635.0],["2015-03-11",9.7583,9.9177,9.6064,9.6292,85572465.0],["2015-03-12",9.6292,9.9481,9.4317,9.8418,111280641.0],["2015-03-13",9.8418,10.2519,9.7886,10.0013,131474093.0],["2015-03-16",10.0013,10.1759,9.8494,10.1076,101838462.0],["2015-03-17",10.1076,10.6468,10.107580184936523,10.4341,195999746.0],["2015-03-18",10.4341,10.7379,10.434123039245605,10.6164,148897028.0],["2015-03-19",10.6164,11.6188,10.5025,11.4745,290033808.0],["2015-03-20",11.4745,11.474496841430664,11.1556,11.2163,210736096.0],["2015-03-23",11.2163,11.9074,11.216303825378418,11.6643,229619174.0],["2015-03-24",11.6643,11.8998,10.9201,11.6871,233287606.0],["2015-03-25",11.6871,11.687128067016602,11.1707,11.3226,169689857.0],["2015-03-26",11.3226,11.5352,11.0113,11.2543,134476841.0],["2015-03-27",11.2543,12.3782,11.254270553588867,12.3782,306434969.0],["2015-03-30",12.3782,13.616,12.378178596496582,13.616,215583018.0],["2015-03-31",13.616,14.9753,13.615996360778809,14.0413,431316208.0],["2015-04-01",14.0413,15.0664,13.9274,14.1855,360787696.0],["2015-04-02",14.1855,14.185546875,13.7147,13.897,208985795.0],["2015-04-03",13.897,13.896973609924316,13.4034,13.5552,200002886.0],["2015-04-07",13.5552,13.8514,13.4489,13.6767,178337373.0],["2015-04-08",13.6767,15.0437,13.578,14.8462,452465542.0],["2015-04-09",14.8462,14.846221923828125,13.6843,14.0944,303938238.0],["2015-04-10",14.0944,14.6412,13.7451,14.5804,201188240.0],["2015-04-13",14.5804,15.6132,14.2767,15.1196,290497628.0],["2015-04-14",15.1196,16.0689,14.6564,15.6892,302586192.0],["2015-04-15",15.6892,17.2611,15.1044,15.9929,371166944.0],["2015-04-16",15.9929,16.4486,14.6412,15.4765,245208480.0],["2015-04-17",15.4765,17.0257,15.476521492004395,16.8586,339891631.0],["2015-04-20",16.8586,18.3091,16.1752,17.7471,393129604.0],["2015-04-21",17.7471,17.747121810913086,15.9701,16.441,285695646.0],["2015-04-22",16.441,17.0181,15.6816,16.4182,211335538.0],["2015-04-23",16.4182,16.6991,16.084,16.2815,151396038.0],["2015-04-24",16.2815,17.2003,16.0157,16.7447,204533875.0],["2015-04-27",16.7447,18.1496,16.4789,17.6332,322484380.0],["2015-04-28",17.6332,18.5749,16.9346,17.17,282446425.0],["2015-04-29",17.17,17.16997718811035,15.9473,16.3195,171165031.0],["2015-04-30",16.3195,17.2383,16.16,16.3954,153469877.0],["2015-05-04",16.3954,17.0864,16.3953914642334,16.6232,129369066.0],["2015-05-05",16.6232,16.8434,15.0968,15.2107,141741603.0],["2015-05-06",15.2107,15.4993,14.14,14.383,129154521.0],["2015-05-07",14.383,14.382991790771484,12.9477,12.9477,142215430.0],["2015-05-08",12.9477,13.9653,12.947729110717773,13.9425,168728581.0],["2015-05-11",13.9425,14.5045,13.6692,14.2691,154783411.0],["2015-05-12",14.2691,14.7247,14.0489,14.5197,127568761.0],["2015-05-13",14.5197,14.7703,13.9881,14.0489,123329657.0],["2015-05-14",14.0489,14.04885482788086,13.4413,13.8058,93054497.0],["2015-05-15",13.8058,14.2539,13.5628,13.8514,100303438.0],["2015-05-18",13.8514,14.14,13.5932,13.6084,81733669.0],["2015-05-19",13.6084,14.96772575378418,13.608406066894531,14.9677,238858207.0],["2015-05-20",14.9677,15.1728,14.6412,14.7551,199235451.0],["2015-05-21",14.7551,14.8234,14.4134,14.7323,104635509.0],["2015-05-22",14.7323,15.7423,14.73231029510498,15.4613,198256373.0],["2015-05-25",15.4613,16.4637,15.3474,16.2359,191280921.0],["2015-05-26",16.2359,16.7067,15.636,16.2435,187334521.0],["2015-05-27",16.2435,16.3422,15.4537,15.598,160256537.0],["2015-05-28",15.598,15.636,14.0413,14.0716,185729674.0],["2015-05-29",14.0716,14.2615,12.9553,13.5704,136277990.0],["2015-06-01",13.5704,14.1931,13.5173,14.1552,106716878.0],["2015-06-02",14.1552,14.7095,13.9425,14.4286,128821156.0],["2015-06-03",14.4286,15.5221,14.42855167388916,14.9905,164610079.0],["2015-06-04",14.9905,15.1804,13.5325,14.6032,117912504.0],["2015-06-05",14.6032,16.0613,14.5273,15.9018,229058102.0],["2015-06-08",15.9018,16.0613,15.0361,15.4158,192815518.0],["2015-06-09",15.4158,15.415769577026367,14.6336,14.7779,125509956.0],["2015-06-10",14.7779,14.7855,14.2767,14.6032,82807799.0],["2015-06-11",14.6032,14.831,14.3526,14.5501,74667872.0],["2015-06-12",14.5501,14.6564,14.1248,14.2843,94646678.0],["2015-06-15",14.2843,14.6184,14.2007,14.2463,77385498.0],["2015-06-16",14.2463,14.246296882629395,12.9098,13.1072,104021474.0],["2015-06-17",13.1072,13.6388,12.9933,13.578,71370491.0],["2015-06-18",13.578,13.57802677154541,12.5301,12.6364,71503491.0],["2015-06-19",12.6364,12.636373519897461,11.3758,11.4062,83694576.0],["2015-06-23",11.4062,11.7631,10.548,11.7175,82037181.0],["2015-06-24",11.7175,12.0516,11.6188,11.9453,77504499.0],["2015-06-25",11.9453,11.9757,11.11,11.3606,74136522.0],["2015-06-26",11.3606,12.4997,10.9505,11.9529,213101557.0],["2015-06-29",11.9529,13.1452,11.7555,13.1452,313771512.0],["2015-06-30",13.1452,13.7294,11.8349,13.4686,279256542.0],["2015-07-01",13.4686,13.468633651733398,12.1187,12.1494,172052231.0],["2015-07-02",12.1494,12.149383544921875,10.9375,10.9375,131713453.0],["2015-07-03",10.9375,10.937512397766113,9.840692520141602,9.8407,106868370.0],["2015-07-06",9.8407,10.8148,9.840692520141602,10.4006,183177792.0],["2015-07-07",10.4006,11.44373607635498,9.8944,11.4437,222754330.0],["2015-07-08",11.4437,12.2721,10.3009,11.8809,307432507.0],["2015-07-09",11.8809,13.0698,11.0296,13.0698,156149889.0],["2015-07-10",13.0698,14.297,12.5636,14.0746,185390436.0],["2015-07-13",14.0746,14.7265,13.6527,13.9749,187392049.0],["2015-07-14",13.9749,13.974857330322266,12.5789,12.5866,139411000.0],["2015-07-15",12.5866,12.586575508117676,11.5051,12.3565,97377258.0],["2015-07-16",12.3565,12.9087,12.356474876403809,12.6863,99031755.0],["2015-07-17",12.6863,13.3459,12.2798,13.0238,104655083.0],["2015-07-20",13.0238,13.576,12.6556,13.2769,118414743.0],["2015-07-21",13.2769,14.0285,12.7783,13.4686,143905899.0],["2015-07-22",13.4686,13.468633651733398,12.7093,12.878,89980218.0],["2015-07-23",12.878,13.0775,12.7246,12.9317,79966670.0],["2015-07-24",12.9317,13.2232,12.5022,12.5712,77679989.0],["2015-07-27",12.5712,12.571235656738281,11.3133,11.3133,68194633.0],["2015-07-28",11.3133,11.313345909118652,10.2012,10.7151,68707102.0],["2015-07-29",10.7151,11.5511,10.715080261230469,11.4744,64639738.0],["2015-07-30",11.4744,11.5665,10.5847,10.8301,53890322.0],["2015-07-31",10.8301,11.1983,10.6614,11.0909,44505300.0],["2015-08-03",11.0909,11.5741,10.8915,11.5358,59263476.0],["2015-08-04",11.5358,11.7966,11.1216,11.7352,58598758.0],["2015-08-05",11.7352,12.1954,11.5051,11.5895,52289314.0],["2015-08-06",11.5895,11.589468002319336,11.1063,11.1523,35684319.0],["2015-08-07",11.1523,11.6585,11.15227222442627,11.3824,35277981.0],["2015-08-10",11.3824,12.51754379272461,11.382375717163086,12.5175,95741763.0],["2015-08-11",12.5175,12.763,12.134,12.2798,95305192.0],["2015-08-12",12.2798,12.8243,12.042,12.3028,68085466.0],["2015-08-13",12.3028,12.5022,11.9576,12.3411,49459656.0],["2015-08-14",12.3411,12.5406,12.1954,12.2414,51163564.0],["2015-08-17",12.2414,12.241422653198242,11.7582,12.042,43385729.0],["2015-08-18",12.042,12.1571,10.8378,10.8378,59885994.0],["2015-08-19",10.8378,11.1446,10.508,11.0832,41291723.0],["2015-08-20",11.0832,11.083242416381836,10.6537,10.6844,27524305.0],["2015-08-21",10.6844,10.9222,10.1398,10.2702,31364162.0],["2015-08-24",10.2702,10.5463,9.2424,9.3038,69478722.0],["2015-08-25",9.3038,9.303787231445312,8.3757,8.3757,46226985.0],["2015-08-26",8.3757,8.6288,7.6087,7.6777,59284994.0],["2015-08-27",7.6777,8.3987,7.677735328674316,8.3757,59106173.0],["2015-08-28",8.3757,9.211748123168945,8.375712394714355,9.2117,71555243.0],["2015-08-31",9.2117,9.4035,8.5598,9.3575,70149102.0],["2015-09-01",9.3575,9.7563,8.6672,9.7487,89047904.0],["2015-09-02",9.7487,10.6461,9.2424,10.6307,118979551.0],["2015-09-07",10.6307,10.8531,9.6873,9.7103,73219186.0],["2015-09-08",9.7103,9.8177,8.8513,9.695,45402009.0],["2015-09-09",9.695,10.1091,9.6643,9.8407,40008864.0],["2015-09-10",9.8407,9.9557,9.5953,9.6643,26393961.0],["2015-09-11",9.6643,9.7947,9.4342,9.5339,19576777.0],["2015-09-14",9.5339,10.4313,9.533890724182129,9.8484,66385868.0],["2015-09-15",9.8484,9.848362922668457,8.866595268249512,8.8666,38122666.0],["2015-09-16",8.8666,9.7026,8.7209,9.4802,32927864.0],["2015-09-17",9.4802,10.4083,9.2271,9.5646,54230473.0],["2015-09-18",9.5646,9.8944,9.5109,9.7563,33616276.0],["2015-09-21",9.7563,10.0478,9.6336,9.9251,25015601.0],["2015-09-22",9.9251,10.1398,9.7793,9.879,29910653.0],["2015-09-23",9.879,10.0478,9.5109,9.5722,23777959.0],["2015-09-24",9.5722,9.8177,9.5569,9.6873,17683696.0],["2015-09-25",9.6873,9.833,9.2501,9.4572,21659577.0],["2015-09-28",9.4572,9.5876,9.2271,9.4265,10514156.0],["2015-09-29",9.4265,9.426508903503418,8.8973,9.0583,15165745.0],["2015-09-30",9.0583,9.3575,9.058347702026367,9.1044,13050236.0],["2015-10-08",9.1044,9.5569,9.10436725616455,9.3958,14206112.0],["2015-10-09",9.3958,9.5262,9.3805,9.4572,13577522.0],["2015-10-12",9.4572,10.0401,9.4418,9.9174,35706891.0],["2015-10-13",9.9174,9.917393684387207,9.7793,9.833,21924730.0],["2015-10-14",9.833,10.0631,9.7333,9.7563,28588862.0],["2015-10-15",9.7563,9.9634,9.672,9.9327,27851274.0],["2015-10-16",9.9327,10.1858,9.9174,10.1322,43228768.0],["2015-10-19",10.1322,10.2395,9.833,9.9251,31374789.0],["2015-10-20",9.9251,10.914502143859863,9.787,10.9145,61934890.0],["2015-10-21",10.9145,12.0037,10.914502143859863,11.7122,187905192.0],["2015-10-22",11.7122,12.2568,11.0449,11.8272,139104369.0],["2015-10-23",11.8272,11.827240943908691,11.3517,11.5358,82416852.0],["2015-10-26",11.5358,12.2644,11.5051,11.5358,74713094.0],["2015-10-27",11.5358,11.8809,11.0449,11.6662,64433346.0],["2015-10-28",11.6662,11.7812,10.9912,11.0602,50459379.0],["2015-10-29",11.0602,11.3747,10.8915,10.9605,32822591.0],["2015-10-30",10.9605,11.4898,10.8225,11.0602,48837453.0],["2015-11-02",11.0602,11.6201,10.7458,11.0832,45520147.0],["2015-11-03",11.0832,11.3977,10.9682,11.1523,38465666.0],["2015-11-04",11.1523,11.8886,11.0449,11.7122,69822323.0],["2015-11-05",11.7122,12.8857,11.5971,12.786,192508309.0],["2015-11-06",12.786,12.8627,12.2798,12.7016,128554865.0],["2015-11-09",12.7016,13.576,12.4485,12.717,117671835.0],["2015-11-10",12.717,12.717,12.2721,12.4255,69034214.0],["2015-11-11",12.4255,13.0161,12.2568,12.5022,54165598.0],["2015-11-12",12.5022,12.6096,12.2721,12.3411,41762298.0],["2015-11-13",12.3411,12.5022,11.9806,12.0573,43105305.0],["2015-11-16",12.0573,12.5712,11.8196,12.4869,50493099.0],["2015-11-17",12.4869,12.9241,12.3411,12.3795,64953009.0],["2015-11-18",12.3795,12.3948,11.9346,12.0113,42050209.0],["2015-11-19",12.0113,12.2261,11.9806,12.2031,26138626.0],["2015-11-20",12.2031,12.5329,12.065,12.1647,35565735.0],["2015-11-23",12.1647,12.5942,12.1571,12.4715,47002924.0],["2015-11-24",12.4715,12.471525192260742,12.088,12.3105,32018441.0],["2015-11-25",12.3105,12.31045150756836,12.019,12.1571,40675081.0],["2015-11-26",12.1571,12.3718,11.95,11.973,40335403.0],["2015-11-27",11.973,11.972970008850098,10.7764,10.8301,57807798.0],["2015-11-30",10.8301,10.8992,10.0785,10.5233,41009467.0],["2015-12-01",10.5233,11.0986,10.4313,10.8071,34010378.0],["2015-12-02",10.8071,11.4361,10.5847,11.2903,49756083.0],["2015-12-03",11.2903,11.4207,10.8915,11.183,35650659.0],["2015-12-04",11.183,11.2366,10.7611,10.8455,28016007.0],["2015-12-07",10.8455,10.9452,10.6614,10.8071,16925537.0],["2015-12-08",10.8071,10.807121276855469,10.2856,10.3086,24164643.0],["2015-12-09",10.3086,10.4466,10.2395,10.3392,16531340.0],["2015-12-10",10.3392,10.508,10.1628,10.2089,14689065.0],["2015-12-11",10.2089,10.3546,10.1475,10.1935,13341566.0],["2015-12-14",10.1935,10.6997,10.0631,10.6384,27356788.0],["2015-12-15",10.6384,10.6997,10.4083,10.4543,19694298.0],["2015-12-16",10.4543,10.5617,10.3699,10.4543,14771302.0],["2015-12-17",10.4543,10.7995,10.454297065734863,10.6154,25151925.0],["2015-12-18",10.6154,10.8608,10.577,10.6307,25900598.0],["2015-12-21",10.6307,10.9375,10.508,10.8531,36416565.0],["2015-12-22",10.8531,10.8608,10.6461,10.7304,20242191.0],["2015-12-23",10.7304,10.8301,10.623,10.6461,24895990.0],["2015-12-24",10.6461,10.7074,10.3623,10.508,22289841.0],["2015-12-25",10.508,10.8148,10.439,10.7151,20563197.0],["2015-12-28",10.7151,10.7151,10.1858,10.3086,26506796.0],["2015-12-29",10.3086,10.3469,10.1705,10.3316,11890056.0],["2015-12-30",10.3316,10.4159,10.2472,10.3392,8893948.0],["2015-12-31",10.3392,10.5233,10.2779,10.2856,11806674.0],["2016-01-04",10.2856,10.3623,9.3575,9.3958,12318615.0],["2016-01-05",9.3958,9.4419,8.8589,9.2884,21678169.0],["2016-01-06",9.2884,9.6259,9.2424,9.5722,18387051.0],["2016-01-07",9.5722,9.572239875793457,8.6288,8.6825,4580968.0],["2016-01-08",8.6825,9.112,8.0612,8.8129,18763051.0],["2016-01-11",8.8129,9.3575,8.5291,8.6595,28261384.0],["2016-01-12",8.6595,8.9816,8.6442,8.9203,23041851.0],["2016-01-13",8.9203,9.02,8.3604,8.4217,17514499.0],["2016-01-14",8.4217,8.6288,7.9845,8.5981,17833639.0],["2016-01-15",8.5981,8.6672,8.1149,8.1533,14994165.0],["2016-01-18",8.1533,8.4064,7.8848,8.2376,16644345.0],["2016-01-19",8.2376,9.058347702026367,8.0919,9.0583,18321144.0],["2016-01-20",9.0583,9.9634,9.058347702026367,9.8177,110707278.0],["2016-01-21",9.8177,9.817682266235352,8.9893,9.0507,76380425.0],["2016-01-22",9.0507,9.5646,8.7055,9.2961,65915520.0],["2016-01-25",9.2961,9.29611873626709,9.0123,9.112,39498399.0],["2016-01-26",9.112,9.11203670501709,8.1993,8.253,40530549.0],["2016-01-27",8.253,8.4371,7.8235,8.3834,34523880.0],["2016-01-28",8.3834,8.383381843566895,7.7698,7.9078,23327817.0],["2016-01-29",7.9078,8.5061,7.8311,8.2837,30141315.0],["2016-02-01",8.2837,8.283669471740723,7.9002,8.0459,18729204.0],["2016-02-02",8.0459,8.4217,8.045896530151367,8.253,17904224.0],["2016-02-03",8.253,8.391,8.0075,8.2146,16402063.0],["2016-02-04",8.2146,8.5521,8.2146,8.3374,20784313.0],["2016-02-05",8.3374,8.4371,8.2376,8.276,15320065.0],["2016-02-15",8.276,8.276000022888184,7.9385,8.0766,12874971.0],["2016-02-16",8.0766,8.5598,8.076579093933105,8.4064,25405008.0],["2016-02-17",8.4064,9.2578,8.322,9.0583,63887113.0],["2016-02-18",9.0583,9.1657,8.8282,8.9203,33946949.0],["2016-02-19",8.9203,9.043,8.7362,8.8896,21770720.0],["2016-02-22",8.8896,9.2808,8.889604568481445,9.1044,30274921.0],["2016-02-23",9.1044,9.112,8.8206,8.8973,17404061.0],["2016-02-24",8.8973,9.1274,8.7285,9.089,25857882.0],["2016-02-25",9.089,9.089029312133789,8.184,8.1916,32152520.0],["2016-02-26",8.1916,8.4141,8.0536,8.299,17660472.0],["2016-02-29",8.299,8.3527,7.7007,8.0996,19110266.0],["2016-03-01",8.0996,8.322,8.0229,8.2607,13200937.0],["2016-03-02",8.2607,8.9049,8.260658264160156,8.7976,32418569.0],["2016-03-03",8.7976,9.043,8.6979,8.8513,27301710.0],["2016-03-04",8.8513,9.1274,8.7285,9.0967,49734077.0],["2016-03-07",9.0967,9.5109,8.8819,8.9893,32124618.0],["2016-03-08",8.9893,9.043,8.4678,9.0123,23609649.0],["2016-03-09",9.0123,9.012327194213867,8.6288,8.9586,18278486.0],["2016-03-10",8.9586,8.9663,8.6135,8.6365,10080009.0],["2016-03-11",8.6365,8.8359,8.5214,8.7515,9492221.0],["2016-03-14",8.7515,9.0814,8.751543045043945,8.9049,16511565.0],["2016-03-15",8.9049,8.974,8.7439,8.8819,15370983.0],["2016-03-16",8.8819,9.043,8.8206,8.9816,28240033.0],["2016-03-17",8.9816,9.0814,8.8359,9.0277,18577356.0],["2016-03-18",9.0277,9.2501,9.0047,9.1427,36264704.0],["2016-03-21",9.1427,10.0555,9.142718315124512,9.7256,70998548.0],["2016-03-22",9.7256,9.725642204284668,9.3882,9.4419,41830199.0],["2016-03-23",9.4419,9.5032,9.3038,9.4342,19456538.0],["2016-03-24",9.4342,9.5799,9.2117,9.2424,22911365.0],["2016-03-25",9.2424,9.4649,9.24242877960205,9.3958,14437527.0],["2016-03-28",9.3958,9.5109,9.1887,9.2348,18637543.0],["2016-03-29",9.2348,9.3651,9.02,9.066,18480299.0],["2016-03-30",9.066,9.3115,9.0583,9.3038,17431632.0],["2016-03-31",9.3038,9.4495,9.2884,9.3575,18750254.0],["2016-04-01",9.3575,9.4265,9.1504,9.3958,17940551.0],["2016-04-05",9.3958,9.8484,9.3191,9.6643,37476530.0],["2016-04-06",9.6643,9.6643,9.4725,9.5569,15629189.0],["2016-04-07",9.5569,9.6489,9.3498,9.3575,13094866.0],["2016-04-08",9.3575,9.3958,9.2348,9.3115,10832292.0],["2016-04-11",9.3115,9.5339,9.311458587646484,9.4725,12534400.0],["2016-04-12",9.4725,9.4802,9.3191,9.3421,9802196.0],["2016-04-13",9.3421,9.6873,9.34213924407959,9.5185,21739571.0],["2016-04-14",9.5185,9.6873,9.4495,9.6106,15861491.0],["2016-04-15",9.6106,9.7103,9.4649,9.4879,14038809.0],["2016-04-18",9.4879,9.487870216369629,9.2501,9.2884,11247979.0],["2016-04-19",9.2884,9.4265,9.2041,9.2731,11331649.0],["2016-04-20",9.2731,9.3268,8.7669,9.043,24034328.0],["2016-04-21",9.043,9.0814,8.8973,8.9433,10710689.0],["2016-04-22",8.9433,8.9586,8.8206,8.928,7579620.0],["2016-04-25",8.928,8.9433,8.7592,8.8743,9556421.0],["2016-04-26",8.8743,9.2424,8.8282,9.0123,11747182.0],["2016-04-27",9.0123,9.0507,8.8896,8.928,6474208.0],["2016-04-28",8.928,8.974,8.7439,8.8282,6436584.0],["2016-04-29",8.8282,8.8513,8.7285,8.7439,7761294.0],["2016-05-03",8.7439,9.02,8.7285,8.9816,12798273.0],["2016-05-04",8.9816,9.0353,8.8589,8.9203,11261012.0],["2016-05-05",8.9203,8.9816,8.8513,8.9126,8606514.0],["2016-05-06",8.9126,8.9586,8.4601,8.4908,15503429.0],["2016-05-09",8.4908,8.490760803222656,8.2223,8.2683,10641240.0],["2016-05-10",8.2683,8.5521,8.23,8.368,11704297.0],["2016-05-11",8.368,9.2041,8.2146,8.6825,22419031.0],["2016-05-12",8.6825,8.682512283325195,8.3834,8.5138,14381481.0],["2016-05-13",8.5138,8.7439,8.4754,8.5291,11248996.0],["2016-05-16",8.5291,8.5828,8.391,8.5214,10598679.0],["2016-05-17",8.5214,8.5598,8.3987,8.4371,9512807.0],["2016-05-18",8.4371,8.437068939208984,8.207,8.2913,10730542.0],["2016-05-19",8.2913,8.3297,8.2146,8.2376,9170759.0],["2016-05-20",8.2376,8.2837,8.1609,8.276,7977735.0],["2016-05-23",8.276,8.4217,8.1993,8.3297,16419097.0],["2016-05-24",8.3297,8.329689979553223,8.1993,8.207,7462518.0],["2016-05-25",8.207,8.299,8.1226,8.1533,7273925.0],["2016-05-26",8.1533,8.207,7.9922,8.1149,7160293.0],["2016-05-27",8.1149,8.1763,8.0536,8.0996,5783086.0],["2016-05-30",8.0996,8.322,8.0612,8.1533,12848474.0],["2016-05-31",8.1533,8.4908,8.1073,8.4371,22973291.0],["2016-06-01",8.4371,8.7209,8.3757,8.4601,17175946.0],["2016-06-02",8.4601,8.4908,8.3757,8.4601,11668026.0],["2016-06-03",8.4601,8.4908,8.345,8.4371,13134390.0],["2016-06-06",8.4371,8.6288,8.3911,8.4524,11718625.0],["2016-06-07",8.4524,8.4754,8.3757,8.4064,6078279.0],["2016-06-08",8.4064,8.4831,8.3374,8.4217,8933004.0],["2016-06-13",8.4217,8.421730041503906,7.9615,7.9692,16640131.0],["2016-06-14",7.9692,8.1149,7.9232,8.0229,6794079.0],["2016-06-15",8.0229,8.1916,7.8541,8.1226,11530288.0],["2016-06-16",8.1226,8.184,8.0306,8.0459,9911805.0],["2016-06-17",8.0459,8.1609,7.9769,8.0536,8119653.0],["2016-06-20",8.0536,8.1073,8.0306,8.0842,6166590.0],["2016-06-21",8.0842,8.207,7.9922,8.0306,12018985.0],["2016-06-22",8.0306,8.1226,7.9615,8.0919,7085706.0],["2016-06-23",8.0919,8.1456,7.9999,8.1226,9336581.0],["2016-06-24",8.1226,8.1533,7.7468,7.9155,13735521.0],["2016-06-27",7.9155,8.0152,7.7698,7.9999,10506837.0],["2016-06-28",7.9999,8.0689,7.9155,8.0612,11019619.0],["2016-06-29",8.0612,8.5905,8.0229,8.3527,34065074.0],["2016-06-30",8.3527,8.3998,8.1891,8.2203,13676990.0],["2016-07-01",8.2203,8.2827,8.1812,8.1812,8490820.0],["2016-07-04",8.1812,8.4076,8.1344,8.353,17883521.0],["2016-07-05",8.353,8.7277,8.352988243103027,8.5247,29098907.0],["2016-07-06",8.5247,8.524733543395996,8.3296,8.3842,15248419.0],["2016-07-07",8.3842,8.4232,8.3218,8.392,11419281.0],["2016-07-08",8.392,8.3998,8.3062,8.3218,9920023.0],["2016-07-11",8.3218,8.4701,8.3061,8.353,13330596.0],["2016-07-12",8.353,8.5872,8.3296,8.5716,22477771.0],["2016-07-13",8.5716,8.7823,8.556,8.634,27792190.0],["2016-07-14",8.634,8.63402271270752,8.4701,8.5325,12588955.0],["2016-07-15",8.5325,8.9697,8.532540321350098,8.5716,26771228.0],["2016-07-18",8.5716,8.6262,8.3998,8.5482,16394804.0],["2016-07-19",8.5482,8.556,8.4154,8.5247,11991572.0],["2016-07-20",8.5247,8.5325,8.4389,8.4623,7220537.0],["2016-07-21",8.4623,8.556,8.4545,8.4701,10143975.0],["2016-07-22",8.4701,8.4779,8.3452,8.3608,8921514.0],["2016-07-25",8.3608,8.4232,8.3374,8.3608,5252915.0],["2016-07-26",8.3608,8.4467,8.353,8.4467,6134482.0],["2016-07-27",8.4467,8.5716,8.1578,8.3686,17926028.0],["2016-07-28",8.3686,8.6496,8.2827,8.4545,16039071.0],["2016-07-29",8.4545,8.5716,8.3842,8.4701,14111579.0],["2016-08-01",8.4701,8.4701,8.2593,8.2983,9382109.0],["2016-08-02",8.2983,8.3608,8.2671,8.3374,8064191.0],["2016-08-03",8.3374,8.4154,8.2593,8.3061,6606893.0],["2016-08-04",8.3061,8.3218,8.2437,8.2749,5759437.0],["2016-08-05",8.2749,8.353,8.2593,8.2905,7400862.0],["2016-08-08",8.2905,8.4076,8.2437,8.3998,9559457.0],["2016-08-09",8.3998,8.7589,8.3764,8.6731,42036671.0],["2016-08-10",8.6731,8.7433,8.5794,8.6731,18495672.0],["2016-08-11",8.6731,8.7667,8.5169,8.5794,12816815.0],["2016-08-12",8.5794,8.8058,8.5638,8.7745,15681918.0],["2016-08-15",8.7745,9.3678,8.774540901184082,9.1883,50213477.0],["2016-08-16",9.1883,9.524,9.1258,9.1493,39961750.0],["2016-08-17",9.1493,9.7347,9.149255752563477,9.4381,37960905.0],["2016-08-18",9.4381,9.9143,9.2351,9.4459,51636646.0],["2016-08-19",9.4459,10.1017,9.2664,9.8597,53954788.0],["2016-08-22",9.8597,9.859651565551758,9.524,9.6489,30485998.0],["2016-08-23",9.6489,9.8518,9.4537,9.524,18430559.0],["2016-08-24",9.524,9.7738,9.5005,9.5942,18723962.0],["2016-08-25",9.5942,9.594226837158203,9.2664,9.36,14257849.0],["2016-08-26",9.36,9.5005,9.2273,9.2351,18814262.0],["2016-08-29",9.2351,9.5162,9.2273,9.4615,16386659.0],["2016-08-30",9.4615,9.4849,9.2898,9.36,10379312.0],["2016-08-31",9.36,9.4303,9.2507,9.36,7969544.0],["2016-09-01",9.36,9.4303,9.2273,9.2742,16590956.0],["2016-09-02",9.2742,9.36,9.1961,9.3444,14066989.0],["2016-09-05",9.3444,9.4069,9.04,9.0712,24644680.0],["2016-09-06",9.0712,9.1102,8.8682,9.1024,18162417.0],["2016-09-07",9.1024,9.4771,9.0946,9.2664,35123904.0],["2016-09-08",9.2664,9.3054,9.118,9.1883,11226097.0],["2016-09-09",9.1883,9.3522,9.1414,9.1571,14285657.0],["2016-09-12",9.1571,9.157060623168945,8.6887,8.9853,32457454.0],["2016-09-13",8.9853,8.985318183898926,8.8058,8.8994,9868318.0],["2016-09-14",8.8994,8.899446487426758,8.6887,8.7355,10128447.0],["2016-09-19",8.7355,8.8604,8.735508918762207,8.8448,8476230.0],["2016-09-20",8.8448,8.9853,8.8058,8.9385,12435529.0],["2016-09-21",8.9385,8.9775,8.8604,8.8838,9255171.0],["2016-09-22",8.8838,8.9931,8.8526,8.9541,16529359.0],["2016-09-23",8.9541,9.04,8.8682,8.9307,12749129.0],["2016-09-26",8.9307,8.930671691894531,8.5872,8.6184,14623740.0],["2016-09-27",8.6184,8.6965,8.5091,8.6809,11385949.0],["2016-09-28",8.6809,8.6809,8.5638,8.6106,5525579.0],["2016-09-29",8.6106,8.6731,8.595,8.6184,5094411.0],["2016-09-30",8.6184,8.6418,8.5403,8.6184,6696907.0],["2016-10-10",8.6184,8.8058,8.618410110473633,8.7902,11819707.0],["2016-10-11",8.7902,8.8604,8.7433,8.7823,9473517.0],["2016-10-12",8.7823,8.7902,8.6965,8.7355,6974848.0],["2016-10-13",8.7355,9.0868,8.6496,9.079,28625831.0],["2016-10-14",9.079,9.4927,8.9775,9.4381,59587464.0],["2016-10-17",9.4381,9.805,9.2585,9.5474,54542175.0],["2016-10-18",9.5474,10.3593,9.3522,10.2578,74898820.0],["2016-10-19",10.2578,10.5232,10.1095,10.4217,49596778.0],["2016-10-20",10.4217,10.5779,10.2266,10.4608,34963821.0],["2016-10-21",10.4608,11.5068,10.3671,11.2024,62718570.0],["2016-10-24",11.2024,11.5146,11.1555,11.4756,50002971.0],["2016-10-25",11.4756,11.475602149963379,10.9291,10.9838,54935783.0],["2016-10-26",10.9838,11.1711,10.7886,10.8979,43699437.0],["2016-10-27",10.8979,10.9604,10.6949,10.8745,29304704.0],["2016-10-28",10.8745,10.9057,10.4139,10.4529,32613067.0],["2016-10-31",10.4529,10.5778,10.3905,10.492,16836340.0],["2016-11-01",10.492,10.6325,10.4608,10.57,19659255.0],["2016-11-02",10.57,10.6871,10.1875,10.2734,25530133.0],["2016-11-03",10.2734,11.3039,10.273395538330078,11.2961,86837947.0],["2016-11-04",11.2961,11.4756,10.937,10.976,68614181.0],["2016-11-07",10.976,11.2648,10.6325,10.9838,38369625.0],["2016-11-08",10.9838,11.3195,10.7574,10.7808,39955786.0],["2016-11-09",10.7808,11.2961,10.6013,11.0384,46621878.0],["2016-11-10",11.0384,12.1392,11.038436889648438,11.8035,76007774.0],["2016-11-11",11.8035,12.8652,11.499,12.1001,84481320.0],["2016-11-14",12.1001,12.7246,12.0221,12.4358,64457671.0],["2016-11-15",12.4358,12.7637,12.0221,12.467,50120681.0],["2016-11-16",12.467,12.6075,12.1626,12.3187,24796829.0],["2016-11-17",12.3187,12.5997,12.1392,12.4905,35761858.0],["2016-11-18",12.4905,12.6856,12.0611,12.1392,25831633.0],["2016-11-21",12.1392,12.6154,12.0064,12.3187,38836471.0],["2016-11-22",12.3187,12.4592,12.1626,12.2719,33376546.0],["2016-11-23",12.2719,12.3421,11.7176,11.9518,43128295.0],["2016-11-24",11.9518,12.0299,11.7879,11.9596,22229844.0],["2016-11-25",11.9596,12.2172,11.6942,12.1626,40198521.0],["2016-11-28",12.1626,13.2321,12.1392,12.951,98002908.0],["2016-11-29",12.951,13.8488,12.4983,13.154,106740213.0],["2016-11-30",13.154,13.154006958007812,12.4124,12.5139,65254831.0],["2016-12-01",12.5139,12.631,12.2172,12.389,40106907.0],["2016-12-02",12.389,12.6388,12.1782,12.3968,44024619.0],["2016-12-05",12.3968,12.396772384643555,11.1555,11.1555,59205401.0],["2016-12-06",11.1555,11.3429,11.0853,11.2024,27373970.0],["2016-12-07",11.2024,11.3507,11.0228,11.3429,18882766.0],["2016-12-08",11.3429,11.342889785766602,11.0853,11.1321,16702429.0],["2016-12-09",11.1321,11.6473,11.0306,11.4834,39372661.0],["2016-12-12",11.4834,11.7488,10.8901,11.46,48007989.0],["2016-12-13",11.46,11.6864,11.2492,11.4834,37597281.0],["2016-12-14",11.4834,11.48340892791748,10.9213,11.0306,39212310.0],["2016-12-15",11.0306,11.1555,10.9057,11.0306,18364035.0],["2016-12-16",11.0306,11.1399,10.937,11.0775,20275329.0],["2016-12-19",11.0775,11.1321,10.8433,10.8979,20791262.0],["2016-12-20",10.8979,10.9994,10.773,10.9135,14608295.0],["2016-12-21",10.9135,11.421,10.913530349731445,11.3351,39032537.0],["2016-12-22",11.3351,11.905,11.2102,11.702,53329004.0],["2016-12-23",11.702,11.9908,11.5615,11.7176,36492376.0],["2016-12-26",11.7176,12.8886,11.4053,12.6466,63851021.0],["2016-12-27",12.6466,12.8495,12.3499,12.5061,52797804.0],["2016-12-28",12.5061,12.5607,12.1938,12.3265,29641531.0],["2016-12-29",12.3265,12.5529,12.2406,12.2719,31430867.0],["2016-12-30",12.2719,12.3187,11.663,11.8581,47040816.0],["2017-01-03",11.8581,12.0143,11.8113,11.9362,24754117.0],["2017-01-04",11.9362,12.1782,11.7957,12.0611,26223957.0],["2017-01-05",12.0611,12.2172,11.8503,12.0377,23918084.0],["2017-01-06",12.0377,12.4124,11.9596,12.186,39215044.0],["2017-01-09",12.186,12.3265,11.8581,12.2953,28403778.0],["2017-01-10",12.2953,12.3734,11.9128,11.9518,22185238.0],["2017-01-11",11.9518,12.2719,11.7957,12.0455,30936894.0],["2017-01-12",12.0455,12.2641,11.8581,12.0299,26241043.0],["2017-01-13",12.0299,12.2094,11.7644,12.0455,26062443.0],["2017-01-16",12.0455,12.1392,11.1477,12.1079,46775854.0],["2017-01-17",12.1079,12.107930183410645,11.7566,11.9206,13375691.0],["2017-01-18",11.9206,12.5841,11.920573234558105,12.3031,39924500.0],["2017-01-19",12.3031,12.631,12.0611,12.4514,39687889.0],["2017-01-20",12.4514,12.568517684936523,12.3109,12.5685,23319340.0],["2017-01-23",12.5685,12.7168,12.3968,12.5139,23703603.0],["2017-01-24",12.5139,12.6778,12.4358,12.5295,21917235.0],["2017-01-25",12.5295,12.6075,12.3577,12.4124,19341160.0],["2017-01-26",12.4124,12.4826,12.2016,12.3655,15355165.0],["2017-02-03",12.3655,12.5529,12.3031,12.389,13567945.0],["2017-02-06",12.389,12.9198,12.388965606689453,12.7793,42544912.0],["2017-02-07",12.7793,12.8417,12.631,12.7949,22052155.0],["2017-02-08",12.7949,12.8574,12.6466,12.7793,21029787.0],["2017-02-09",12.7793,13.4897,12.6856,13.2477,54277432.0],["2017-02-10",13.2477,14.5748,13.247682571411133,13.9659,91879574.0],["2017-02-13",13.9659,14.4811,13.7473,14.1142,56672065.0],["2017-02-14",14.1142,14.6685,13.8332,14.5982,56910453.0],["2017-02-15",14.5982,14.59821605682373,14.0049,14.1454,46577304.0],["2017-02-16",14.1454,14.3328,13.9347,14.1064,36139193.0],["2017-02-17",14.1064,14.1142,13.8176,13.9503,32849387.0],["2017-02-20",13.9503,14.325,13.841,14.1454,46807105.0],["2017-02-21",14.1454,14.1689,13.8488,13.8956,36992777.0],["2017-02-22",13.8956,14.0674,13.6614,13.9503,39754184.0],["2017-02-23",13.9503,14.0049,13.6849,13.8254,25222905.0],["2017-02-24",13.8254,13.9971,13.677,13.9893,25504732.0],["2017-02-27",13.9893,14.325,13.7395,13.7707,40094880.0],["2017-02-28",13.7707,14.0518,13.638,14.0361,37151235.0],["2017-03-01",14.0361,14.2781,13.9581,14.0439,52277701.0],["2017-03-02",14.0439,14.161,13.7863,13.8176,23670843.0],["2017-03-03",13.8176,13.88,13.4038,13.5599,35944658.0],["2017-03-06",13.5599,13.5678,13.2555,13.3804,32599721.0],["2017-03-07",13.3804,13.4897,13.193,13.396,25936780.0],["2017-03-08",13.396,13.6146,13.3414,13.5053,26293087.0],["2017-03-09",13.5053,13.6146,13.3179,13.5287,21245766.0],["2017-03-10",13.5287,13.528717994689941,13.3023,13.3414,15283873.0],["2017-03-13",13.3414,13.5834,13.1306,13.5599,27144534.0],["2017-03-14",13.5599,13.7629,13.4897,13.5756,23329961.0],["2017-03-15",13.5756,13.8566,13.435,13.638,26215930.0],["2017-03-16",13.638,13.88,13.5209,13.6692,32354625.0],["2017-03-17",13.6692,13.9503,13.6146,13.7005,39572473.0],["2017-03-20",13.7005,14.1923,13.70046329498291,14.0674,51465390.0],["2017-03-21",14.0674,14.7153,13.9737,14.5982,64611115.0],["2017-03-22",14.5982,15.2696,14.4499,14.7621,72049247.0],["2017-03-23",14.7621,14.8012,14.3484,14.7387,45195843.0],["2017-03-24",14.7387,15.3633,14.4421,14.7465,78284411.0],["2017-03-27",14.7465,14.809,14.2313,14.2391,59098461.0],["2017-03-28",14.2391,14.3484,14.0518,14.1376,34644623.0],["2017-03-29",14.1376,14.4109,14.0986,14.2001,34554974.0],["2017-03-30",14.2001,14.3328,13.841,14.0674,36290902.0],["2017-03-31",14.0674,14.0986,13.841,13.9815,18197584.0],["2017-04-05",13.9815,14.809,13.981499671936035,14.567,88774561.0],["2017-04-06",14.567,15.3398,14.4421,14.9807,74875122.0],["2017-04-07",14.9807,15.0354,14.6451,14.8402,37358816.0],["2017-04-10",14.8402,15.1837,14.5826,14.6451,47951618.0],["2017-04-11",14.6451,14.8402,14.2781,14.7465,59426045.0],["2017-04-12",14.7465,14.746537208557129,14.286,14.3874,30321136.0],["2017-04-13",14.3874,14.4031,14.2235,14.2547,21936294.0],["2017-04-14",14.2547,14.4265,14.0361,14.0596,30455518.0],["2017-04-17",14.0596,14.3406,13.9112,14.3094,32029772.0],["2017-04-18",14.3094,14.6607,14.2313,14.4499,35656879.0],["2017-04-19",14.4499,14.5358,14.0986,14.4655,33422421.0],["2017-04-20",14.4655,14.9651,14.3562,14.9495,58970321.0],["2017-04-21",14.9495,15.0666,14.4967,14.809,48496417.0],["2017-04-24",14.809,14.808991432189941,13.3257,13.5912,76968755.0],["2017-04-25",13.5912,13.591171264648438,12.8339,13.2711,38408995.0],["2017-04-26",13.2711,13.4116,12.9198,12.9901,34400701.0],["2017-04-27",12.9901,13.4272,12.5061,13.396,47296721.0],["2017-04-28",13.396,13.6068,13.2555,13.5287,29672947.0],["2017-05-02",13.5287,13.9425,13.4897,13.6458,29894118.0],["2017-05-03",13.6458,13.8332,13.435,13.4975,22516794.0],["2017-05-04",13.4975,14.1454,13.1306,13.7083,40194360.0],["2017-05-05",13.7083,13.8488,13.4507,13.7317,29248371.0],["2017-05-08",13.7317,13.841,12.7325,13.4741,69636403.0],["2017-05-09",13.4741,13.474075317382812,12.9667,13.1384,24540679.0],["2017-05-10",13.1384,13.4741,12.8183,12.9354,34135050.0],["2017-05-11",12.9354,13.193,12.631,13.1072,31189425.0],["2017-05-12",13.1072,13.2321,12.951,12.9979,23059110.0],["2017-05-15",12.9979,13.2008,12.5295,12.6232,34247327.0],["2017-05-16",12.6232,12.623162269592285,11.8659,12.4514,46490173.0],["2017-05-17",12.4514,12.6466,12.2563,12.3577,29079343.0],["2017-05-18",12.3577,12.357741355895996,11.9362,12.0299,28871366.0],["2017-05-19",12.0299,12.0845,11.6473,11.663,28838760.0],["2017-05-22",11.663,11.662958145141602,11.257,11.5849,28078782.0],["2017-05-23",11.5849,11.7722,11.4131,11.7566,30290444.0],["2017-05-24",11.7566,11.7801,11.5146,11.7644,17464334.0],["2017-05-25",11.7644,12.0221,11.6005,11.9284,26515411.0],["2017-05-26",11.9284,12.2172,11.8659,12.0377,23835954.0],["2017-05-31",12.0377,12.2328,11.9518,12.2094,22225257.0],["2017-06-01",12.2094,12.3968,12.1001,12.3577,28268584.0],["2017-06-02",12.3577,12.3734,12.0143,12.1782,19129265.0],["2017-06-05",12.1782,12.2328,12.0377,12.1392,9278110.0],["2017-06-06",12.1392,12.2328,12.0455,12.186,11448750.0],["2017-06-07",12.186,12.4046,12.1079,12.3499,26661792.0],["2017-06-08",12.3499,12.4436,12.2641,12.3734,15420302.0],["2017-06-09",12.3734,12.7246,12.2797,12.6388,26207651.0],["2017-06-12",12.6388,12.6856,12.3968,12.4905,14625831.0],["2017-06-13",12.4905,12.49045181274414,12.2094,12.3499,17106350.0],["2017-06-14",12.3499,12.4436,12.2094,12.2172,12715310.0],["2017-06-15",12.2172,12.3109,12.1704,12.2797,10127772.0],["2017-06-16",12.2797,12.3031,12.0845,12.0845,12119447.0],["2017-06-19",12.0845,12.225,12.084511756896973,12.1782,9945943.0],["2017-06-20",12.1782,12.225,12.0455,12.0533,11678214.0],["2017-06-21",12.0533,12.2016,12.053284645080566,12.1392,11031562.0],["2017-06-22",12.1392,12.3812,12.0611,12.186,26000807.0],["2017-06-23",12.186,12.185995101928711,11.6942,11.9362,23944501.0],["2017-06-26",11.9362,12.1001,11.7801,11.8503,33030941.0],["2017-06-27",11.8503,12.4046,11.7957,12.3812,45311091.0],["2017-06-28",12.3812,12.7481,12.2719,12.5919,53978328.0],["2017-06-29",12.5919,12.6856,12.4436,12.5919,23821708.0],["2017-06-30",12.5919,12.6824,12.4927,12.5559,15745014.0],["2017-07-03",12.5559,12.635,12.39,12.5796,14568400.0],["2017-07-04",12.5796,12.5954,12.2952,12.311,17038475.0],["2017-07-05",12.311,12.6112,12.1687,12.5954,20740162.0],["2017-07-06",12.5954,12.6666,12.3742,12.469,16476459.0],["2017-07-07",12.469,12.5717,12.39,12.4769,11784785.0],["2017-07-10",12.4769,13.0933,12.3742,13.0775,55054885.0],["2017-07-11",13.0775,13.1407,12.8404,12.9352,29677360.0],["2017-07-12",12.9352,13.3145,12.8246,13.0379,34341342.0],["2017-07-13",13.0379,13.4725,12.9826,13.196,45633263.0],["2017-07-14",13.196,13.5121,13.195980072021484,13.4172,26723526.0],["2017-07-17",13.4172,13.6227,12.9984,13.03,39267836.0],["2017-07-18",13.03,13.6543,12.9036,13.6306,44158122.0],["2017-07-19",13.6306,14.1363,13.5911,13.7017,68259248.0],["2017-07-20",13.7017,14.0652,13.6227,13.6701,33919200.0],["2017-07-21",13.6701,13.9387,13.6069,13.678,31121320.0],["2017-07-24",13.678,13.8439,13.3698,13.433,31852533.0],["2017-07-25",13.433,13.52,12.9352,13.0933,42609907.0],["2017-07-26",13.0933,13.2118,12.9668,13.0696,20672454.0],["2017-07-27",13.0696,13.069551467895508,12.7061,12.9115,28457110.0],["2017-07-28",12.9115,13.0379,12.8246,12.9984,22204236.0],["2017-07-31",12.9984,13.1723,12.8957,13.0379,23698371.0],["2017-08-01",13.0379,13.2039,13.0063,13.0775,22901443.0],["2017-08-02",13.0775,13.0933,12.4295,12.4532,52148774.0],["2017-08-03",12.4532,12.5085,12.1687,12.2083,38448980.0],["2017-08-04",12.2083,12.311,12.1371,12.2399,20593498.0],["2017-08-07",12.2399,12.39,12.0897,12.3268,17616529.0],["2017-08-08",12.3268,12.4295,12.2478,12.2873,17308631.0],["2017-08-09",12.2873,12.3426,12.1846,12.2794,13518931.0],["2017-08-10",12.2794,12.3584,12.1766,12.3189,16600625.0],["2017-08-11",12.3189,12.3268,11.987,11.9949,17878544.0],["2017-08-14",11.9949,12.2952,11.994908332824707,12.2636,20807869.0],["2017-08-15",12.2636,12.2636,12.145,12.1925,11752526.0],["2017-08-16",12.1925,12.2636,12.0265,12.1925,14493244.0],["2017-08-17",12.1925,13.0063,12.192453384399414,12.9036,67368923.0],["2017-08-18",12.9036,12.9115,12.6033,12.7377,38802851.0],["2017-08-21",12.7377,12.8483,12.6033,12.6903,25231649.0],["2017-08-22",12.6903,12.7693,12.5717,12.5875,22196737.0],["2017-08-23",12.5875,12.714,12.469,12.5954,17240016.0],["2017-08-24",12.5954,12.6429,12.3031,12.3189,17566150.0],["2017-08-25",12.3189,12.7377,12.2636,12.6587,28784441.0],["2017-08-28",12.6587,12.9352,12.6033,12.8246,36535655.0],["2017-08-29",12.8246,12.9115,12.7614,12.8088,12900950.0],["2017-08-30",12.8088,12.8483,12.5638,12.8167,28180060.0],["2017-08-31",12.8167,12.8799,12.6191,12.6666,14606678.0],["2017-09-01",12.6666,12.7535,12.4611,12.469,20798025.0],["2017-09-04",12.469,12.5243,12.39,12.4453,17462145.0],["2017-09-05",12.4453,12.5006,12.3979,12.4295,10785606.0],["2017-09-06",12.4295,13.0221,12.3189,12.6666,75930819.0],["2017-09-07",12.6666,12.7614,12.5006,12.5164,25962150.0],["2017-09-08",12.5164,12.5875,12.3663,12.3979,18797054.0],["2017-09-11",12.3979,12.4927,12.3268,12.3584,26953293.0],["2017-09-12",12.3584,12.4137,12.2794,12.3584,21098260.0],["2017-09-13",12.3584,12.4927,12.311,12.4216,18066516.0],["2017-09-14",12.4216,12.5006,12.2794,12.311,17339067.0],["2017-09-15",12.311,12.5164,12.310978889465332,12.39,24064144.0],["2017-09-18",12.39,12.7535,12.389998435974121,12.5559,35603944.0],["2017-09-19",12.5559,12.6191,12.4532,12.4927,18073286.0],["2017-09-20",12.4927,12.5322,12.3663,12.3821,17471594.0],["2017-09-21",12.3821,12.5954,12.3663,12.4374,14805942.0],["2017-09-22",12.4374,12.4453,12.232,12.2715,14079884.0],["2017-09-25",12.2715,12.4848,12.2004,12.3347,17836212.0],["2017-09-26",12.3347,12.5085,12.3031,12.4058,13480506.0],["2017-09-27",12.4058,12.4453,12.2478,12.3347,12789963.0],["2017-09-28",12.3347,12.3426,12.0502,12.0818,19582302.0],["2017-09-29",12.0818,12.1766,12.0265,12.0976,13709109.0],["2017-10-09",12.0976,12.2873,12.09762954711914,12.1608,11323884.0],["2017-10-10",12.1608,12.2083,12.0897,12.1608,11542548.0],["2017-10-11",12.1608,12.1766,12.0423,12.066,17302776.0],["2017-10-12",12.066,12.0897,11.908,11.9554,17067551.0],["2017-10-13",11.9554,12.066,11.8606,11.9949,15250776.0],["2017-10-16",11.9949,12.1213,11.9396,12.0265,17914157.0],["2017-10-17",12.0265,12.0897,11.9317,12.0265,9819810.0],["2017-10-18",12.0265,12.0897,11.9317,11.9396,11053378.0],["2017-10-19",11.9396,11.987,11.6946,11.7025,14895075.0],["2017-10-20",11.7025,11.7974,11.6551,11.7579,8958926.0],["2017-10-23",11.7579,11.7816,11.663,11.7579,9344728.0],["2017-10-24",11.7579,12.0581,11.7341,11.9633,18993611.0],["2017-10-25",11.9633,12.0502,11.8922,11.9554,14350529.0],["2017-10-26",11.9554,12.2794,11.8843,12.1767,39813941.0],["2017-10-27",12.1767,12.232,12.066,12.0818,18185775.0],["2017-10-30",12.0818,12.1846,11.9159,12.1055,19588823.0],["2017-10-31",12.1055,12.1055326461792,11.8527,11.9159,14997254.0],["2017-11-01",11.9159,12.232,11.8369,12.1529,30431947.0],["2017-11-02",12.1529,12.1687,11.9317,12.1292,21350799.0],["2017-11-03",12.1292,12.129239082336426,11.8132,12.0581,21978837.0],["2017-11-06",12.0581,12.058121681213379,11.8448,11.8922,14396902.0],["2017-11-07",11.8922,11.9475,11.8053,11.8448,17791582.0],["2017-11-08",11.8448,11.9159,11.7262,11.8606,17167774.0],["2017-11-09",11.8606,11.908,11.7579,11.7895,13921523.0],["2017-11-10",11.7895,11.8132,11.663,11.6867,14697674.0],["2017-11-13",11.6867,11.7104,11.4734,11.5287,20915284.0],["2017-11-14",11.5287,11.6235,11.4734,11.5524,13522841.0],["2017-11-15",11.5524,11.5682,11.4576,11.5208,10492876.0],["2017-11-16",11.5208,11.520800590515137,11.2284,11.2363,16742764.0],["2017-11-17",11.2363,11.3707,10.9124,11.3233,39688547.0],["2017-11-20",11.3233,11.3312,11.0862,11.1573,12556944.0],["2017-11-21",11.1573,11.4576,11.1415,11.2363,18089012.0],["2017-11-22",11.2363,11.5682,11.181,11.4339,28681097.0],["2017-11-23",11.4339,11.5682,10.9993,11.1731,23662241.0],["2017-11-24",11.1731,11.2126,11.0072,11.1968,12981797.0],["2017-11-27",11.1968,11.4181,11.1494,11.2126,11649092.0],["2017-11-28",11.2126,11.2363,11.0309,11.1257,9790535.0],["2017-11-29",11.1257,11.1336,10.9361,11.023,11394046.0],["2017-11-30",11.023,11.1178,10.944,11.0072,9578178.0],["2017-12-01",11.0072,11.0467,10.9203,11.0151,8052802.0],["2017-12-04",11.0151,11.0546,10.944,11.0309,7987511.0],["2017-12-05",11.0309,11.347,10.9993,11.2996,30912161.0],["2017-12-06",11.2996,11.299551010131836,11.1257,11.2284,11536485.0],["2017-12-07",11.2284,11.2837,11.1178,11.2126,6725785.0],["2017-12-08",11.2126,11.2363,11.1415,11.1573,5731265.0],["2017-12-11",11.1573,11.181,11.0309,11.0704,10572501.0],["2017-12-12",11.0704,11.070401191711426,10.904463768005371,10.9045,10060252.0],["2017-12-13",10.9045,10.9361,10.8333,10.865,6761032.0],["2017-12-14",10.865,10.8966,10.6674,10.6832,11013476.0],["2017-12-15",10.6832,10.683211326599121,10.4778,10.5726,11549257.0],["2017-12-18",10.5726,10.6121,10.4936,10.5963,6348355.0],["2017-12-19",10.5963,10.6516,10.541,10.6121,5978736.0],["2017-12-20",10.6121,10.699,10.5252,10.6516,9465291.0],["2017-12-21",10.6516,10.651604652404785,10.4304,10.5568,7016741.0],["2017-12-22",10.5568,10.6042,10.5094,10.5173,4019611.0],["2017-12-25",10.5173,10.62,10.4936,10.5331,5855540.0],["2017-12-26",10.5331,10.5884,10.4304,10.5015,7890270.0],["2017-12-27",10.5015,10.5015,10.217,10.2407,12819873.0],["2017-12-28",10.2407,10.240713119506836,9.9642,10.1064,11527926.0],["2017-12-29",10.1064,10.1696,10.0827,10.1143,5301382.0],["2018-01-02",10.1143,10.4146,10.114282608032227,10.3987,13809775.0],["2018-01-03",10.3987,10.5805,10.3513,10.5252,13787738.0],["2018-01-04",10.5252,10.5726,10.3355,10.3829,15277290.0],["2018-01-05",10.3829,10.8096,10.375,10.6674,28674596.0],["2018-01-08",10.6674,10.7622,10.5331,10.6832,18010615.0],["2018-01-09",10.6832,10.8096,10.6042,10.6437,10636054.0],["2018-01-10",10.6437,10.7701,10.5489,10.6516,14296484.0],["2018-01-11",10.6516,10.6753,10.5489,10.5805,8512883.0],["2018-01-12",10.5805,10.6042,10.462,10.4857,8954383.0],["2018-01-15",10.4857,10.5489,10.1933,10.2407,12884629.0],["2018-01-16",10.2407,10.4225,10.2249,10.4066,11354622.0],["2018-01-17",10.4066,10.8017,10.406649589538574,10.7464,28576561.0],["2018-01-18",10.7464,11.7025,10.6674,11.4418,56820718.0],["2018-01-19",11.4418,11.4418,11.2442,11.4023,33411107.0],["2018-01-22",11.4023,11.4971,11.2442,11.4102,24518598.0],["2018-01-23",11.4102,11.4418,11.2996,11.4339,28691540.0],["2018-01-24",11.4339,11.6472,11.181,11.3391,32644644.0],["2018-01-25",11.3391,11.7974,11.181,11.4576,38014893.0],["2018-01-26",11.4576,11.6472,11.3628,11.5682,34108147.0],["2018-01-29",11.5682,11.8685,11.4813,11.5761,30203985.0],["2018-01-30",11.5761,11.5919,11.2047,11.2126,22599159.0],["2018-01-31",11.2126,11.3391,11.0704,11.2205,14684790.0],["2018-02-01",11.2205,11.3786,11.0862,11.3707,24449674.0],["2018-02-02",11.3707,11.37066650390625,11.0783,11.2996,13120831.0],["2018-02-05",11.2996,11.6867,11.1099,11.6788,29449928.0],["2018-02-06",11.6788,11.7421,11.4181,11.6709,46957723.0],["2018-02-07",11.6709,11.8922,11.5129,11.6946,46387100.0],["2018-02-08",11.6946,11.694640159606934,10.5252,10.8096,40819144.0],["2018-02-09",10.8096,10.80964183807373,9.7271,10.138,39932627.0],["2018-02-12",10.138,10.13798999786377,9.893,10.0037,13146347.0],["2018-02-13",10.0037,10.1696,9.9009,9.9246,14543902.0],["2018-02-14",9.9246,9.98,9.7587,9.8456,9401304.0],["2018-02-22",9.8456,10.0748,9.845623016357422,10.0353,11265633.0],["2018-02-23",10.0353,10.6832,10.035266876220703,10.6674,32736738.0],["2018-02-26",10.6674,11.0941,10.6358,11.0704,25229886.0],["2018-02-27",11.0704,11.26,10.8333,11.0783,16569917.0],["2018-02-28",11.0783,11.078302383422852,10.7701,10.8887,12568511.0],["2018-03-01",10.8887,11.0625,10.7306,10.8017,10469747.0],["2018-03-02",10.8017,10.8808,10.6753,10.7385,7540991.0],["2018-03-05",10.7385,10.8729,10.699,10.778,7033248.0],["2018-03-06",10.778,10.9519,10.7148,10.9519,10843268.0],["2018-03-07",10.9519,10.9677,10.6674,10.778,8645304.0],["2018-03-08",10.778,10.8571,10.699,10.7385,6151203.0],["2018-03-09",10.7385,10.8017,10.6753,10.7543,6358158.0],["2018-03-12",10.7543,10.9282,10.7069,10.8966,12841814.0],["2018-03-13",10.8966,10.896562576293945,10.6674,10.7306,11941036.0],["2018-03-14",10.7306,10.7543,10.3592,10.375,17339518.0],["2018-03-15",10.375,10.3987,10.1538,10.3434,15379618.0],["2018-03-16",10.3434,10.343436241149902,10.1854,10.2249,11907908.0],["2018-03-19",10.2249,10.2881,10.1222,10.2486,9458206.0],["2018-03-20",10.2486,10.2565,10.0985,10.1854,12466448.0],["2018-03-21",10.1854,10.2565,10.1143,10.1854,11902679.0],["2018-03-22",10.1854,10.1933,10.0195,10.1696,13187389.0],["2018-03-23",10.1696,10.2328,9.8219,10.1696,26191633.0],["2018-03-26",10.1696,10.169594764709473,9.893,10.0906,8467796.0],["2018-03-27",10.0906,10.2486,10.090577125549316,10.1854,9543545.0],["2018-03-28",10.1854,10.185400009155273,9.9879,10.1064,8077830.0],["2018-03-29",10.1064,10.2328,9.8772,10.2012,13146213.0],["2018-03-30",10.2012,10.2328,10.1143,10.1538,8584831.0],["2018-04-02",10.1538,10.375,10.153792381286621,10.2249,11715145.0],["2018-04-03",10.2249,10.4541,10.1301,10.4146,17311598.0],["2018-04-04",10.4146,10.5094,10.2881,10.296,10647426.0],["2018-04-09",10.296,10.4778,10.2486,10.4462,11179274.0],["2018-04-10",10.4462,10.6121,10.3987,10.5568,14072941.0],["2018-04-11",10.5568,10.6042,10.4462,10.5015,10603255.0],["2018-04-12",10.5015,10.5568,10.4462,10.4778,9593131.0],["2018-04-13",10.4778,10.6279,10.4462,10.541,10044097.0],["2018-04-16",10.541,10.62,10.4541,10.5094,8522351.0],["2018-04-17",10.5094,10.5726,10.217,10.2407,10186314.0],["2018-04-18",10.2407,10.5884,10.2407,10.5568,12131531.0],["2018-04-19",10.5568,10.6279,10.4778,10.5015,8107273.0],["2018-04-20",10.5015,10.541,10.2328,10.4857,12113174.0],["2018-04-23",10.4857,10.5489,10.2802,10.3908,7614385.0],["2018-04-24",10.3908,10.6674,10.3197,10.5331,10791472.0],["2018-04-25",10.5331,10.53307819366455,10.3987,10.462,6234249.0],["2018-04-26",10.462,10.5805,10.4225,10.462,8770328.0],["2018-04-27",10.462,10.5805,10.461962699890137,10.541,6884107.0],["2018-05-02",10.541,10.6595,10.462,10.4699,7379524.0],["2018-05-03",10.4699,10.469863891601562,10.2644,10.3513,8969822.0],["2018-05-04",10.3513,10.351337432861328,10.1459,10.1538,7971688.0],["2018-05-07",10.1538,10.272317886352539,10.1222,10.2723,7302137.0],["2018-05-08",10.2723,10.3197,10.217,10.2723,4893047.0],["2018-05-09",10.2723,10.2881,10.1459,10.1696,5468057.0],["2018-05-10",10.1696,10.2802,10.169594764709473,10.2723,7019026.0],["2018-05-11",10.2723,10.3513,10.1064,10.1933,8720671.0],["2018-05-14",10.1933,10.2881,10.1459,10.2644,5466432.0],["2018-05-15",10.2644,10.3039,10.2407,10.2723,6205625.0],["2018-05-16",10.2723,10.272317886352539,10.1538,10.1775,4009178.0],["2018-05-17",10.1775,10.2407,10.1696,10.1854,4013871.0],["2018-05-18",10.1854,10.2644,10.1538,10.2486,4522825.0],["2018-05-21",10.2486,10.3987,10.2486,10.2802,5277983.0],["2018-05-22",10.2802,10.280220031738281,10.2012,10.2328,3163577.0],["2018-05-23",10.2328,10.232810974121094,10.1617,10.1775,4704000.0],["2018-05-24",10.1775,10.1933,10.1143,10.1301,4155497.0],["2018-05-25",10.1301,10.1854,10.059,10.1775,5342418.0],["2018-05-28",10.1775,10.1854,10.0195,10.0274,4140118.0],["2018-05-29",10.0274,10.0827,9.7982,10.0748,8162142.0],["2018-05-30",10.0748,10.074773788452148,9.6402,9.656,5747900.0],["2018-05-31",9.656,9.8614,9.6165,9.6876,6708433.0],["2018-06-01",9.6876,9.7192,9.6323,9.6402,4218257.0],["2018-06-04",9.6402,9.7113,9.6165,9.6323,4001166.0],["2018-06-05",9.6323,9.6797,9.5849,9.6165,5459106.0],["2018-06-06",9.6165,9.6323,9.5691,9.577,4767800.0],["2018-06-07",9.577,9.6165,9.521651268005371,9.5217,4841172.0],["2018-06-08",9.5217,9.5296,9.2609,9.3162,8731956.0],["2018-06-11",9.3162,9.316204071044922,9.1345,9.2056,4613034.0],["2018-06-12",9.2056,9.332,9.20557689666748,9.2846,4305573.0],["2018-06-13",9.2846,9.284598350524902,9.1108,9.253,5097185.0],["2018-06-14",9.253,9.2609,9.174,9.253,4411792.0],["2018-06-15",9.253,9.4584,9.1898,9.332,8310482.0],["2018-06-19",9.332,9.5612,9.1661,9.4584,19599842.0],["2018-06-20",9.4584,9.6086,9.2846,9.5296,11904186.0],["2018-06-21",9.5296,9.8535,9.4821,9.5375,12027669.0],["2018-06-22",9.5375,9.7113,9.4505,9.6244,6252268.0],["2018-06-25",9.6244,9.7192,9.2214,9.3241,7723913.0],["2018-06-26",9.3241,9.3873,9.0871,9.1898,7154865.0],["2018-06-27",9.1898,9.3004,8.8105,8.9527,13310279.0],["2018-06-28",8.9527,9.0475,8.85,8.9211,5011968.0],["2018-06-29",8.9211,9.008,8.8737,9.0001,5019620.0],["2018-07-02",9.0001,9.00013256072998,8.6446,8.7315,7226872.0],["2018-07-03",8.7315,8.8737,8.692,8.8184,7029012.0],["2018-07-04",8.8184,8.9053,8.7315,8.85,5234320.0],["2018-07-05",8.85,9.008,8.7789,9.0001,6898986.0],["2018-07-06",9.0001,9.00013256072998,8.5738,8.7918,8426613.0],["2018-07-09",8.7918,9.1066,8.7191,9.0905,6678269.0],["2018-07-10",9.0905,9.1389,9.0097,9.0743,2871504.0],["2018-07-11",9.0743,9.074324607849121,8.7675,8.816,4247809.0],["2018-07-12",8.816,9.0824,8.7675,9.0178,4739068.0],["2018-07-13",9.0178,9.042,8.929,8.9613,2786512.0],["2018-07-16",8.9613,9.0017,8.8483,8.929,3490471.0],["2018-07-17",8.929,8.9532,8.7675,8.816,4267501.0],["2018-07-18",8.816,8.8806,8.7272,8.7352,3307000.0],["2018-07-19",8.7352,8.9613,8.7352,8.8402,6028060.0],["2018-07-20",8.8402,8.9694,8.7837,8.9452,5195801.0],["2018-07-23",8.9452,9.8413,8.9371,9.8413,24467821.0],["2018-07-25",9.8413,11.1572,9.841282844543457,10.7859,63887383.0],["2018-07-26",10.7859,10.9715,10.697,10.7859,42215509.0],["2018-07-27",10.7859,11.1169,10.5437,10.5679,45190402.0],["2018-07-30",10.5679,11.1169,10.567874908447266,10.8343,41963854.0],["2018-07-31",10.8343,11.0038,10.471,10.9635,27133098.0],["2018-08-01",10.9635,11.4882,10.5033,10.5194,54017392.0],["2018-08-02",10.5194,10.8666,10.3257,10.8101,40568132.0],["2018-08-03",10.8101,10.810072898864746,10.0916,10.1077,33701193.0],["2018-08-06",10.1077,10.5759,10.0512,10.3338,35270212.0],["2018-08-07",10.3338,11.3671,10.2449,11.3591,63483593.0],["2018-08-08",11.3591,11.359051704406738,10.8989,10.9635,43364287.0],["2018-08-09",10.9635,11.133,10.7697,11.02,34014649.0],["2018-08-10",11.02,11.1895,10.8908,10.9877,26815208.0],["2018-08-13",10.9877,11.0361,10.6728,11.02,24766495.0],["2018-08-14",11.02,11.019976615905762,10.697,10.8262,17177182.0],["2018-08-15",10.8262,11.0926,10.6809,10.7132,26386329.0],["2018-08-16",10.7132,10.713194847106934,10.253,10.3903,23495735.0],["2018-08-17",10.3903,10.5437,10.1804,10.2046,16417174.0],["2018-08-20",10.2046,10.3741,10.1642,10.2934,16242297.0],["2018-08-21",10.2934,10.7051,10.2692,10.5598,29514827.0],["2018-08-22",10.5598,10.559802055358887,10.0996,10.2046,22296210.0],["2018-08-23",10.2046,10.366,9.9543,10.2449,18746910.0],["2018-08-24",10.2449,10.2934,10.0996,10.1481,12067505.0],["2018-08-27",10.1481,10.4549,10.1238,10.3338,17493952.0],["2018-08-28",10.3338,10.4387,10.2207,10.4145,16768534.0],["2018-08-29",10.4145,10.414484024047852,10.1884,10.2853,12238263.0],["2018-08-30",10.2853,10.28531265258789,9.9785,9.9866,13989974.0],["2018-08-31",9.9866,10.2288,9.922,10.1238,15614811.0],["2018-09-03",10.1238,10.1319,9.8897,10.0593,11125941.0],["2018-09-04",10.0593,10.14,9.8574,10.0673,13972011.0],["2018-09-05",10.0673,10.067334175109863,9.7525,9.7686,13007043.0],["2018-09-06",9.7686,9.8332,9.2519,9.3165,28497590.0],["2018-09-07",9.3165,9.6717,9.2116,9.4699,21413259.0],["2018-09-10",9.4699,9.591,9.3407,9.3973,12554153.0],["2018-09-11",9.3973,9.6637,9.2923,9.4941,13552525.0],["2018-09-12",9.4941,9.5506,9.3327,9.3407,14115782.0],["2018-09-13",9.3407,9.5022,9.2762,9.4861,14813691.0],["2018-09-14",9.4861,9.5103,9.3246,9.3407,10305196.0],["2018-09-17",9.3407,9.340741157531738,8.9613,8.9774,16182948.0],["2018-09-18",8.9774,9.8736,8.9048,9.8736,42529029.0],["2018-09-19",9.8736,9.8897,9.6152,9.7283,32518390.0],["2018-09-20",9.7283,10.0431,9.6879,9.8332,27665319.0],["2018-09-21",9.8332,9.9947,9.704,9.9301,23756206.0],["2018-09-25",9.9301,10.2692,9.7767,9.9462,22112143.0],["2018-09-26",9.9462,10.1481,9.8816,9.9624,21575333.0],["2018-09-27",9.9624,10.2046,9.8897,10.0673,23793650.0],["2018-09-28",10.0673,10.471,10.035,10.3176,27571507.0],["2018-10-08",10.3176,10.31760311126709,10.0108,10.0673,18888695.0],["2018-10-09",10.0673,10.1884,9.8655,9.9785,16989906.0],["2018-10-10",9.9785,10.5437,9.9624,10.3499,29454124.0],["2018-10-11",10.3499,10.349897384643555,9.696,9.9139,24580426.0],["2018-10-12",9.9139,10.4387,9.7767,10.358,30027065.0],["2018-10-15",10.358,10.4468,10.035,10.1319,18125240.0],["2018-10-16",10.1319,10.2853,9.9462,10.1561,13837156.0],["2018-10-17",10.1561,10.4468,10.156139373779297,10.4064,19201990.0],["2018-10-18",10.4064,10.406410217285156,9.4134,9.6395,28537835.0],["2018-10-19",9.6395,9.7928,9.3327,9.704,20392299.0],["2018-10-22",9.704,10.2207,9.7040376663208,10.0108,26354146.0],["2018-10-23",10.0108,10.3095,9.8897,10.0754,28253063.0],["2018-10-24",10.0754,10.1238,9.6556,9.8736,27031399.0],["2018-10-25",9.8736,9.873576164245605,9.3892,9.6556,18691572.0],["2018-10-26",9.6556,9.8816,9.5668,9.5991,12375093.0],["2018-10-29",9.5991,9.8413,9.5264,9.5829,14879836.0],["2018-10-30",9.5829,9.7444,9.3246,9.591,14508193.0],["2018-10-31",9.591,10.4548,9.591012954711914,10.0673,43641016.0],["2018-11-01",10.0673,10.4226,10.067334175109863,10.1561,25132135.0],["2018-11-02",10.1561,10.4226,10.156139373779297,10.3499,24263988.0],["2018-11-05",10.3499,10.349897384643555,10.1319,10.2369,13717824.0],["2018-11-06",10.2369,10.236871719360352,10.0512,10.1561,13949548.0],["2018-11-07",10.1561,10.1965,9.9382,10.035,16046346.0],["2018-11-08",10.035,10.1561,9.9139,9.9462,12810498.0],["2018-11-09",9.9462,9.9543,9.7121,9.7283,10383491.0],["2018-11-12",9.7283,9.8655,9.6879,9.8494,12500653.0],["2018-11-13",9.8494,9.8494,9.6072,9.8494,16068698.0],["2018-11-14",9.8494,10.0512,9.809,9.8494,19517328.0],["2018-11-15",9.8494,10.0673,9.8332,10.0108,20670694.0],["2018-11-16",10.0108,10.1319,9.8897,9.922,17211180.0],["2018-11-19",9.922,10.075407028198242,9.8897,10.0754,18911364.0],["2018-11-20",10.0754,10.2934,9.8978,9.9301,23808948.0],["2018-11-21",9.9301,10.1077,9.7848,9.9139,17357092.0],["2018-11-22",9.9139,9.9705,9.7767,9.8655,9026360.0],["2018-11-23",9.8655,10.0916,9.6879,9.7202,17778094.0],["2018-11-26",9.7202,9.7767,9.5506,9.6152,10487877.0],["2018-11-27",9.6152,9.7444,9.5103,9.5506,9706678.0],["2018-11-28",9.5506,9.6475,9.5103,9.6233,11340089.0],["2018-11-29",9.6233,9.8332,9.5264,9.5345,14758891.0],["2018-11-30",9.5345,9.5991,9.4295,9.5506,11417152.0],["2018-12-03",9.5506,9.7767,9.5345,9.6717,24250841.0],["2018-12-04",9.6717,9.7928,9.6072,9.7283,19193444.0],["2018-12-05",9.7283,9.728259086608887,9.5345,9.6314,12630915.0],["2018-12-06",9.6314,9.631380081176758,9.4538,9.478,11545600.0],["2018-12-07",9.478,9.6475,9.4295,9.5506,14991073.0],["2018-12-10",9.5506,9.6556,9.4457,9.5022,12721472.0],["2018-12-11",9.5022,9.5829,9.4618,9.5022,8443588.0],["2018-12-12",9.5022,9.6637,9.50220775604248,9.6072,13348611.0],["2018-12-13",9.6072,10.2127,9.607158660888672,10.0028,44617444.0],["2018-12-14",10.0028,10.1481,9.8978,9.9866,39249537.0],["2018-12-17",9.9866,10.2127,9.986601829528809,10.14,26505299.0],["2018-12-18",10.14,10.2288,9.9059,10.0028,17440131.0],["2018-12-19",10.0028,10.0916,9.9139,9.9624,13170861.0],["2018-12-20",9.9624,10.1238,9.5022,9.5829,23711193.0],["2018-12-21",9.5829,9.6152,9.4618,9.5345,12138398.0],["2018-12-24",9.5345,9.5426,9.365,9.4538,13110566.0],["2018-12-25",9.4538,9.453767776489258,8.8725,9.2035,19758149.0],["2018-12-26",9.2035,9.2196,9.034,9.0905,8381205.0],["2018-12-27",9.0905,9.2681,9.0017,9.034,13156882.0],["2018-12-28",9.034,9.147,9.0178,9.0905,18262338.0],["2019-01-02",9.0905,9.1228,8.8644,8.9613,12684954.0],["2019-01-03",8.9613,9.0663,8.8967,8.929,12633365.0],["2019-01-04",8.929,9.1228,8.7998,9.1228,21082540.0],["2019-01-07",9.1228,9.2842,9.122764587402344,9.1954,21218112.0],["2019-01-08",9.1954,9.2277,9.1389,9.1874,12225260.0],["2019-01-09",9.1874,9.2681,9.0985,9.1389,17002146.0],["2019-01-10",9.1389,9.138910293579102,8.9774,8.9936,12006375.0],["2019-01-11",8.9936,9.0582,8.9371,9.0097,12352798.0],["2019-01-14",9.0097,9.0259,8.8967,8.9129,11350273.0],["2019-01-15",8.9129,9.0097,8.8967,8.9936,19802907.0],["2019-01-16",8.9936,8.993593215942383,8.8241,8.8483,23373307.0],["2019-01-17",8.8483,8.8886,8.7756,8.7918,13955589.0],["2019-01-18",8.7918,9.0663,8.79176139831543,9.0178,41740434.0],["2019-01-21",9.0178,9.0582,8.9209,8.9694,25405209.0],["2019-01-22",8.9694,8.9774,8.7433,8.7675,23175560.0],["2019-01-23",8.7675,8.8079,8.6787,8.6949,17653454.0],["2019-01-24",8.6949,8.7272,8.5011,8.5576,24522434.0],["2019-01-25",8.5576,8.6303,8.5415,8.598,16784324.0],["2019-01-28",8.598,8.8241,8.5899,8.6464,21867177.0],["2019-01-29",8.6464,8.646442413330078,8.4285,8.6464,13402518.0],["2019-01-30",8.6464,8.646442413330078,8.5253,8.5496,12825351.0],["2019-01-31",8.5496,8.6787,8.54956340789795,8.5819,16197768.0],["2019-02-01",8.5819,8.6707,8.58185863494873,8.6545,16521163.0],["2019-02-11",8.6545,8.8644,8.6464,8.8563,26863742.0],["2019-02-12",8.8563,9.042,8.816,9.0259,31031242.0],["2019-02-13",9.0259,9.1631,8.9371,9.1066,33331527.0],["2019-02-14",9.1066,9.2277,9.034,9.0663,23389327.0],["2019-02-15",9.0663,9.0985,8.9774,8.9774,17743993.0],["2019-02-18",8.9774,9.2842,8.977445602416992,9.2277,30422042.0],["2019-02-19",9.2277,9.3246,9.0905,9.1954,26062649.0],["2019-02-20",9.1954,9.2439,9.1066,9.1954,14711922.0],["2019-02-21",9.1954,9.26,9.0743,9.0905,26315813.0],["2019-02-22",9.0905,9.1873,8.9774,9.1793,24341415.0],["2019-02-25",9.1793,9.8816,9.147,9.8736,85317008.0],["2019-02-26",9.8736,10.6405,9.6879,10.0754,97687834.0],["2019-02-27",10.0754,10.471,10.0593,10.2288,53948173.0],["2019-02-28",10.2288,10.2288,9.8816,9.9705,31166008.0],["2019-03-01",9.9705,10.1884,9.9301,10.0835,32206303.0],["2019-03-04",10.0835,10.4791,10.083479881286621,10.1481,69634860.0],["2019-03-05",10.1481,10.471,9.9624,10.2934,56386228.0],["2019-03-06",10.2934,10.3983,10.1561,10.3257,56542909.0],["2019-03-07",10.3257,10.5679,10.1884,10.3741,65728532.0],["2019-03-08",10.3741,10.374116897583008,9.7444,9.7525,48856905.0],["2019-03-11",9.7525,9.9462,9.704,9.8816,37806910.0],["2019-03-12",9.8816,10.0593,9.7767,9.8897,43555503.0],["2019-03-13",9.8897,10.0431,9.7363,9.9624,44040493.0],["2019-03-14",9.9624,9.9866,9.7928,9.9705,32850692.0],["2019-03-15",9.9705,10.1723,9.8978,10.0835,41338503.0],["2019-03-18",10.0835,10.5517,10.0754,10.4629,76634725.0],["2019-03-19",10.4629,10.6567,10.2207,10.2934,57708676.0],["2019-03-20",10.2934,10.3822,10.0916,10.2207,33664688.0],["2019-03-21",10.2207,10.4791,10.2127,10.2369,36864229.0],["2019-03-22",10.2369,10.366,10.1238,10.3338,26857486.0],["2019-03-25",10.3338,10.4629,10.2207,10.358,46947917.0],["2019-03-26",10.358,10.4548,9.922,9.9462,36766784.0],["2019-03-27",9.9462,10.0431,9.7686,9.8655,26412339.0],["2019-03-28",9.8655,10.0512,9.7283,9.8251,24560796.0],["2019-03-29",9.8251,10.099626541137695,9.7767,10.0996,38918609.0],["2019-04-01",10.0996,10.3095,10.0916,10.253,59380270.0],["2019-04-02",10.253,10.3257,10.1723,10.2127,44439922.0],["2019-04-03",10.2127,11.0442,10.1481,10.7778,95903587.0],["2019-04-04",10.7778,11.2783,10.7374,11.0442,117161704.0],["2019-04-08",11.0442,11.7143,10.9796,11.3994,105880063.0],["2019-04-09",11.3994,11.569,11.1088,11.238,58223099.0],["2019-04-10",11.238,11.464,11.1007,11.3994,65682047.0],["2019-04-11",11.3994,11.399418830871582,10.915,11.02,44173126.0],["2019-04-12",11.02,11.8515,10.8181,11.464,67933367.0],["2019-04-15",11.464,11.7062,11.2218,11.2218,70544926.0],["2019-04-16",11.2218,11.464,11.0603,11.4559,54124478.0],["2019-04-17",11.4559,11.4963,11.2218,11.238,43184253.0],["2019-04-18",11.238,11.3671,11.1007,11.2299,33764275.0],["2019-04-19",11.2299,11.5205,11.1734,11.4236,48033121.0],["2019-04-22",11.4236,11.6255,11.0684,11.133,44369050.0],["2019-04-23",11.133,11.133003234863281,10.6809,10.7455,52166868.0],["2019-04-24",10.7455,10.8504,10.6325,10.8262,26869239.0],["2019-04-25",10.8262,10.826218605041504,10.2611,10.2692,46631857.0],["2019-04-26",10.2692,10.3741,10.035,10.0431,33065371.0],["2019-05-06",10.0431,10.04311466217041,8.9532,8.9694,55196023.0],["2019-05-07",8.9694,9.26,8.9613,9.2196,37845687.0],["2019-05-08",9.2196,9.3407,8.9694,9.2277,26268786.0],["2019-05-09",9.2277,9.3246,9.0824,9.147,22023982.0],["2019-05-10",9.147,9.3569,8.9936,9.3165,30370315.0],["2019-05-13",9.3165,9.316521644592285,9.1631,9.2035,15749788.0],["2019-05-14",9.2035,9.2681,9.0663,9.1389,20291298.0],["2019-05-15",9.1389,9.26,9.138910293579102,9.2277,19129787.0],["2019-05-16",9.2277,9.3004,9.1551,9.26,22257574.0],["2019-05-17",9.26,9.260008811950684,8.9452,9.0097,26758765.0],["2019-05-20",9.0097,9.0824,8.9048,8.9694,14742082.0],["2019-05-21",8.9694,9.0824,8.9613,9.0259,14226191.0],["2019-05-22",9.0259,9.034,8.7998,8.8241,24241920.0],["2019-05-23",8.8241,8.9532,8.6868,8.8483,19067118.0],["2019-05-24",8.8483,8.9209,8.7675,8.8402,9964774.0],["2019-05-27",8.8402,8.9855,8.7918,8.9452,13085577.0],["2019-05-28",8.9452,9.0097,8.8886,8.9855,16418554.0],["2019-05-29",8.9855,8.985519409179688,8.8886,8.9129,11565813.0],["2019-05-30",8.9129,8.912859916687012,8.7675,8.8241,12860033.0],["2019-05-31",8.8241,8.8886,8.7998,8.816,9686529.0],["2019-06-03",8.816,8.9209,8.7433,8.8079,11196073.0],["2019-06-04",8.8079,8.8483,8.7272,8.7756,9244206.0],["2019-06-05",8.7756,8.9209,8.775615692138672,8.8402,13002953.0],["2019-06-06",8.8402,8.8563,8.7191,8.7433,12299942.0],["2019-06-10",8.7433,8.8563,8.74332332611084,8.8241,10868169.0],["2019-06-11",8.8241,9.5103,8.824053764343262,9.2842,49839121.0],["2019-06-12",9.2842,9.365,9.1308,9.1389,29511485.0],["2019-06-13",9.1389,9.147,8.929,9.042,22476642.0],["2019-06-14",9.042,9.0663,8.8886,8.9209,19925650.0],["2019-06-17",8.9209,9.0017,8.8806,8.9613,11932218.0],["2019-06-18",8.9613,8.9613,8.8644,8.9048,10427876.0],["2019-06-19",8.9048,9.1389,8.904787063598633,8.9855,21676295.0],["2019-06-20",8.9855,9.2116,8.9371,9.1712,32187146.0],["2019-06-21",9.1712,9.2116,9.0985,9.1712,26683195.0],["2019-06-24",9.1712,9.1793,9.0663,9.0985,15387551.0],["2019-06-25",9.0985,9.1308,8.9694,9.0097,15061651.0],["2019-06-26",9.0097,9.0582,8.9532,9.0501,8641906.0],["2019-06-27",9.0501,9.1389,9.0501,9.1147,13939269.0],["2019-06-28",9.1147,9.1551,9.0097,9.1389,10984259.0],["2019-07-01",9.1389,9.3165,9.138910293579102,9.26,31391991.0],["2019-07-02",9.26,9.260008811950684,9.1631,9.1954,16703975.0],["2019-07-03",9.1954,9.2842,9.1228,9.2277,15736755.0],["2019-07-04",9.2277,9.4699,9.2277,9.3327,36985032.0],["2019-07-05",9.3327,9.33266830444336,9.218,9.2674,14079796.0],["2019-07-08",9.2674,9.267401695251465,8.9956,9.0285,18887563.0],["2019-07-09",9.0285,9.0615,8.9461,9.012,9250819.0],["2019-07-10",9.012,9.0367,8.9132,8.9461,9521303.0],["2019-07-11",8.9461,9.0285,8.9132,8.9297,6933616.0],["2019-07-12",8.9297,9.0697,8.9214,9.0038,10389820.0],["2019-07-15",9.0038,9.1356,8.8473,9.1191,14489938.0],["2019-07-16",9.1191,9.1685,9.0615,9.1356,7876910.0],["2019-07-17",9.1356,9.2015,9.0697,9.1274,8156196.0],["2019-07-18",9.1274,9.1274,9.0038,9.0367,7368621.0],["2019-07-19",9.0367,9.1685,9.036746978759766,9.1191,12895746.0],["2019-07-22",9.1191,9.185,8.9461,9.0615,10783050.0],["2019-07-23",9.0615,9.2756,9.045,9.2345,25288112.0],["2019-07-24",9.2345,9.358,9.2262,9.2592,15334265.0],["2019-07-25",9.2592,9.2921,9.1933,9.2345,11260960.0],["2019-07-26",9.2345,9.2756,9.1685,9.2345,9861095.0],["2019-07-29",9.2345,9.2427,9.1438,9.1603,8832556.0],["2019-07-30",9.1603,9.2262,9.1521,9.218,9725316.0],["2019-07-31",9.218,9.217974662780762,8.9956,9.0285,15256160.0],["2019-08-01",9.0285,9.028509140014648,8.9132,8.9626,8847855.0],["2019-08-02",8.9626,8.962606430053711,8.7649,8.8226,11306768.0],["2019-08-05",8.8226,8.8308,8.740188598632812,8.7402,8939005.0],["2019-08-06",8.7402,8.740188598632812,8.4107,8.526,15142115.0],["2019-08-07",8.526,8.6001,8.4272,8.4354,9568657.0],["2019-08-08",8.4354,8.526,8.435395240783691,8.4766,6645799.0],["2019-08-09",8.4766,8.5507,8.4107,8.4354,6696331.0],["2019-08-12",8.4354,8.4931,8.4189,8.4848,5814649.0],["2019-08-13",8.4848,8.484823226928711,8.353,8.3695,7585673.0],["2019-08-14",8.3695,8.4683,8.36949348449707,8.3777,9160251.0],["2019-08-15",8.3777,8.377732276916504,8.1224,8.2377,19593618.0],["2019-08-16",8.2377,8.2954,8.1718,8.213,14283908.0],["2019-08-19",8.213,8.377732276916504,8.212976455688477,8.3777,17538635.0],["2019-08-20",8.3777,8.5425,8.3448,8.4024,19793787.0],["2019-08-21",8.4024,8.4107,8.3448,8.353,7631613.0],["2019-08-22",8.353,8.386,8.2871,8.3283,8179786.0],["2019-08-23",8.3283,8.3448,8.2706,8.2871,7699701.0],["2019-08-26",8.2871,8.287117958068848,8.1141,8.213,9233445.0],["2019-08-27",8.213,8.377732276916504,8.212976455688477,8.3777,13921286.0],["2019-08-28",8.3777,8.377732276916504,8.2871,8.2954,9047994.0],["2019-08-29",8.2954,8.3118,8.1965,8.2212,9849147.0],["2019-08-30",8.2212,8.3036,8.18,8.2212,9011793.0],["2019-09-02",8.2212,8.4601,8.22121524810791,8.4189,19629376.0],["2019-09-03",8.4189,8.6908,8.3695,8.6908,29835253.0],["2019-09-04",8.6908,9.218,8.6331,9.045,65866998.0],["2019-09-05",9.045,9.2509,8.8967,8.9132,55691728.0],["2019-09-06",8.9132,8.9461,8.7402,8.8143,29047940.0],["2019-09-09",8.8143,8.9297,8.7979,8.8555,19237214.0],["2019-09-10",8.8555,8.872,8.7731,8.8061,13331562.0],["2019-09-11",8.8061,8.8802,8.7814,8.8226,16254391.0],["2019-09-12",8.8226,8.9214,8.7979,8.8967,17577154.0],["2019-09-16",8.8967,8.9049,8.6743,8.7072,24927894.0],["2019-09-17",8.7072,8.70723819732666,8.5095,8.5178,16158612.0],["2019-09-18",8.5178,8.7072,8.51777172088623,8.6825,18958395.0],["2019-09-19",8.6825,8.8143,8.6166,8.8061,17572943.0],["2019-09-20",8.8061,9.0367,8.7731,8.8143,30913714.0],["2019-09-23",8.8143,8.81432819366455,8.4601,8.5178,21940371.0],["2019-09-24",8.5178,8.5425,8.4354,8.4683,12228194.0],["2019-09-25",8.4683,8.468345642089844,8.3777,8.3942,9848966.0],["2019-09-26",8.3942,8.4436,8.320067405700684,8.3201,11856655.0],["2019-09-27",8.3201,8.3777,8.2871,8.353,8992833.0],["2019-09-30",8.353,8.4024,8.3201,8.3283,7809400.0],["2019-10-08",8.3283,8.4272,8.320067405700684,8.3201,10454591.0],["2019-10-09",8.3201,8.3613,8.2542,8.3365,7960766.0],["2019-10-10",8.3365,8.3613,8.2954,8.3448,10531052.0],["2019-10-11",8.3448,8.4189,8.2954,8.386,14204333.0],["2019-10-14",8.386,8.5342,8.385969161987305,8.4354,23099281.0],["2019-10-15",8.4354,8.4848,8.3201,8.3365,15038724.0],["2019-10-16",8.3365,8.5095,8.2954,8.353,16420686.0],["2019-10-17",8.353,8.4272,8.3036,8.3448,13344441.0],["2019-10-18",8.3448,8.3448,8.18,8.1965,18520971.0],["2019-10-21",8.1965,8.2212,8.1388,8.1883,12553566.0],["2019-10-22",8.1883,8.2047,8.1306,8.18,13420009.0],["2019-10-23",8.18,8.2295,8.1471,8.1718,12842213.0],["2019-10-24",8.1718,8.1965,8.1388,8.1471,9783822.0],["2019-10-25",8.1471,8.1718,8.1059,8.1553,12812152.0],["2019-10-28",8.1553,8.1965,8.1388,8.1883,14652271.0],["2019-10-29",8.1883,8.1883,8.0317,8.0482,21116229.0],["2019-10-30",8.0482,8.0647,7.8093,7.8423,23570111.0],["2019-10-31",7.8423,7.8752,7.7022,7.7517,17660442.0],["2019-11-01",7.7517,7.8258,7.6858,7.7929,18629399.0],["2019-11-04",7.7929,7.8176,7.7105,7.7846,24612185.0],["2019-11-05",7.7846,7.8999,7.7352,7.8093,34318600.0],["2019-11-06",7.8093,7.8176,7.6363,7.6775,29560531.0],["2019-11-07",7.6775,7.677526950836182,7.521,7.5457,26784260.0],["2019-11-08",7.5457,7.5869,7.4304,7.5128,29327443.0],["2019-11-11",7.5128,7.512774467468262,7.2574,7.2656,25149236.0],["2019-11-12",7.2656,7.2821,7.1503,7.2574,21762999.0],["2019-11-13",7.2574,7.2574052810668945,7.0926513671875,7.0927,23052127.0],["2019-11-14",7.0927,7.2327,7.0762,7.0927,31950476.0],["2019-11-15",7.0927,7.0926513671875,6.829,6.9114,44008190.0],["2019-11-18",6.9114,7.035,6.8043,6.9773,40909069.0],["2019-11-19",6.9773,7.059700965881348,6.9361,7.0597,25600284.0],["2019-11-20",7.0597,7.059700965881348,6.8867,6.8949,21016264.0],["2019-11-21",6.8949,6.9361348152160645,6.829,6.9361,17458404.0],["2019-11-22",6.9361,7.3892,6.8702,7.1668,67689127.0],["2019-11-25",7.1668,7.7187,7.1503,7.6281,117122852.0],["2019-11-26",7.6281,7.628100872039795,7.4386,7.4551,50622516.0],["2019-11-27",7.4551,7.521,7.3398,7.3645,45691714.0],["2019-11-28",7.3645,7.7105,7.3644938468933105,7.5045,74743739.0],["2019-11-29",7.5045,7.5128,7.348,7.4139,35673388.0],["2019-12-02",7.4139,7.4551,7.2739,7.3315,29619839.0],["2019-12-03",7.3315,7.3892,7.1668,7.3068,30966883.0],["2019-12-04",7.3068,7.3151,7.1833,7.2821,22161681.0],["2019-12-05",7.2821,7.3398,7.2162,7.2656,22968557.0],["2019-12-06",7.2656,7.2739,7.2245,7.2739,17946854.0],["2019-12-09",7.2739,7.5293,7.2492,7.5045,46081332.0],["2019-12-10",7.5045,7.504537582397461,7.381,7.4057,26005705.0],["2019-12-11",7.4057,7.4798,7.3563,7.381,23821985.0],["2019-12-12",7.381,7.3974,7.2821,7.3151,25085523.0],["2019-12-13",7.3151,7.4139,7.315070152282715,7.3974,40129497.0],["2019-12-16",7.3974,7.4716,7.3563,7.4633,34133750.0],["2019-12-17",7.4633,7.694,7.4304,7.6034,58150666.0],["2019-12-18",7.6034,7.6199,7.4881,7.5045,39274225.0],["2019-12-19",7.5045,7.6199,7.504537582397461,7.554,36213792.0],["2019-12-20",7.554,7.5952,7.405683994293213,7.4057,40574035.0],["2019-12-23",7.4057,7.4304,7.1997,7.208,39031921.0],["2019-12-24",7.208,7.2409,7.1668,7.2162,23558901.0],["2019-12-25",7.2162,7.2327,7.0927,7.1421,35130916.0],["2019-12-26",7.1421,7.2739,7.1174,7.1997,31620974.0],["2019-12-27",7.1997,7.2739,7.1256,7.1256,41056967.0],["2019-12-30",7.1256,7.2904,7.1256,7.2904,35806749.0],["2019-12-31",7.2904,7.545723915100098,7.290355682373047,7.5457,65060191.0],["2020-01-02",7.5457,7.9741,7.545723915100098,7.7187,141695336.0],["2020-01-03",7.7187,7.8423,7.6363,7.694,86837259.0],["2020-01-06",7.694,7.694003105163574,7.5622,7.5787,91389362.0],["2020-01-07",7.5787,7.6116,7.5375,7.5869,54920063.0],["2020-01-08",7.5869,7.586913108825684,7.4633,7.4633,52901038.0],["2020-01-09",7.4633,7.5457,7.4633,7.521,40686925.0],["2020-01-10",7.521,7.5375,7.4304,7.4633,31518474.0],["2020-01-13",7.4633,7.4963,7.4633469581604,7.4963,41847982.0],["2020-01-14",7.4963,7.496298789978027,7.4798,7.4798,45024771.0],["2020-01-15",7.4798,7.4881,7.298593044281006,7.2986,57634908.0],["2020-01-16",7.2986,7.3233,7.2162,7.2245,41033163.0],["2020-01-17",7.2245,7.2904,7.208,7.2327,25680880.0],["2020-01-20",7.2327,7.3563,7.1997,7.3563,26392574.0],["2020-01-21",7.3563,7.3645,7.1668,7.1915,34818776.0],["2020-01-22",7.1915,7.191503047943115,7.0597,7.1503,26984721.0],["2020-01-23",7.1503,7.150315284729004,6.8785,6.9197,43001985.0],["2020-02-03",6.9197,6.919658660888672,6.227693557739258,6.2277,37891598.0],["2020-02-04",6.2277,6.2689,6.0218,6.17,43586388.0],["2020-02-05",6.17,6.343,6.17,6.2277,39640694.0],["2020-02-06",6.2277,6.3348,6.1865,6.2936,39452163.0],["2020-02-07",6.2936,6.293595314025879,6.1865,6.2606,34936981.0],["2020-02-10",6.2606,6.4748,6.2112,6.4336,43649275.0],["2020-02-11",6.4336,6.6066,6.4336,6.4419,51064388.0],["2020-02-12",6.4419,6.5078,6.4007,6.4913,30164844.0],["2020-02-13",6.4913,6.6231,6.4666,6.5078,42053089.0],["2020-02-14",6.5078,6.5654,6.4583,6.5572,32633572.0],["2020-02-17",6.5572,6.6725,6.549,6.6643,40417724.0],["2020-02-18",6.6643,6.7055,6.5654,6.5902,50752207.0],["2020-02-19",6.5902,6.7137,6.5407,6.5902,54884818.0],["2020-02-20",6.5902,6.6561,6.4995,6.6478,67380331.0],["2020-02-21",6.6478,6.6725,6.5902,6.6149,53020242.0],["2020-02-24",6.6149,6.6396,6.516,6.5572,50428430.0],["2020-02-25",6.5572,6.557201385498047,6.2854,6.3842,60778064.0],["2020-02-26",6.3842,7.0267,6.2854,7.0185,249609739.0],["2020-02-27",7.0185,7.035,6.7879,6.9032,167060088.0],["2020-02-28",6.9032,7.3974,6.6808,7.1915,222298913.0],["2020-03-02",7.1915,7.9082,7.191503047943115,7.9082,183782570.0],["2020-03-03",7.9082,8.4436,7.8505,8.2789,329743929.0],["2020-03-04",8.2789,8.5425,8.0729,8.4848,209232464.0],["2020-03-05",8.4848,8.484823226928711,8.2047,8.2459,164319086.0],["2020-03-06",8.2459,8.245928764343262,7.7846,7.8176,168351598.0],["2020-03-09",7.8176,7.817566871643066,7.4551,7.5869,120202704.0],["2020-03-10",7.5869,7.8588,7.5128,7.834,124417915.0],["2020-03-11",7.834,7.834042549133301,7.5457,7.5622,91813943.0],["2020-03-12",7.5622,7.6693,7.3233,7.5457,82601020.0],["2020-03-13",7.5457,7.545723915100098,7.175,7.4057,78151171.0],["2020-03-16",7.4057,7.6446,7.249167442321777,7.2492,90573358.0],["2020-03-17",7.2492,7.4963,7.0679,7.3563,70842227.0],["2020-03-18",7.3563,7.6199,7.175,7.2162,86079656.0],["2020-03-19",7.2162,7.2821,6.7467,6.9691,95204791.0],["2020-03-20",6.9691,7.1174,6.9032,7.0679,70972961.0],["2020-03-23",7.0679,7.067938804626465,6.6396,6.6808,67614306.0],["2020-03-24",6.6808,6.829,6.5902,6.7467,66250167.0],["2020-03-25",6.7467,6.9114,6.7384,6.8949,103084287.0],["2020-03-26",6.8949,6.894947052001953,6.689,6.7137,55930687.0],["2020-03-27",6.7137,7.1091,6.7137,6.9114,154282915.0],["2020-03-30",6.9114,7.035,6.7796,6.9444,125589849.0],["2020-03-31",6.9444,6.9856,6.7549,6.8043,94703678.0],["2020-04-01",6.8043,6.8538,6.6561,6.6725,66620632.0],["2020-04-02",6.6725,6.7467,6.5902,6.7467,64525060.0],["2020-04-03",6.7467,6.746667385101318,6.5737,6.5984,63209302.0],["2020-04-07",6.5984,6.8208,6.598389625549316,6.7961,90421396.0],["2020-04-08",6.7961,6.796095371246338,6.7055,6.7879,44395808.0],["2020-04-09",6.7879,6.9114,6.7549,6.7549,60885960.0],["2020-04-10",6.7549,6.7961,6.6478,6.6808,45949523.0],["2020-04-13",6.6808,6.7467,6.6149,6.6725,35150366.0],["2020-04-14",6.6725,6.738430976867676,6.6478,6.7384,35335401.0],["2020-04-15",6.7384,6.7467,6.65605354309082,6.6561,38604371.0],["2020-04-16",6.6561,6.6808,6.6066,6.6478,32138681.0],["2020-04-17",6.6478,7.002,6.647815704345703,6.8785,128408586.0],["2020-04-20",6.8785,7.035,6.8043,6.862,89981481.0],["2020-04-21",6.862,6.861996173858643,6.689,6.829,67432942.0],["2020-04-22",6.829,6.829044342041016,6.689,6.7714,41599298.0],["2020-04-23",6.7714,6.7879,6.689,6.689,39230684.0],["2020-04-24",6.689,6.7055,6.6231,6.6478,33035813.0],["2020-04-27",6.6478,6.7137,6.6396,6.6561,23659761.0],["2020-04-28",6.6561,6.65605354309082,6.376,6.5078,48974932.0],["2020-04-29",6.5078,6.5325,6.4254,6.4995,23359278.0],["2020-04-30",6.4995,6.6725,6.499537944793701,6.6396,37158547.0],["2020-05-06",6.6396,7.0432,6.6395792961120605,6.9114,131909874.0],["2020-05-07",6.9114,6.9114227294921875,6.7549,6.7631,57824510.0],["2020-05-08",6.7631,6.8043,6.7137,6.7549,50948405.0],["2020-05-11",6.7549,6.9032,6.7302,6.8043,66953064.0],["2020-05-12",6.8043,6.804332256317139,6.6725,6.722,41106578.0],["2020-05-13",6.722,6.7467,6.6561,6.7055,22333860.0],["2020-05-14",6.7055,6.705480575561523,6.6066,6.6149,35522867.0],["2020-05-15",6.6149,6.6396,6.5984,6.6066,28052991.0],["2020-05-18",6.6066,6.722,6.606627464294434,6.6478,34271322.0],["2020-05-19",6.6478,6.7384,6.647815704345703,6.689,30556578.0],["2020-05-20",6.689,6.689004421234131,6.6066,6.6149,29531030.0],["2020-05-21",6.6149,6.6561,6.5243,6.5407,36257323.0],["2020-05-22",6.5407,6.5654,6.3842,6.4007,45094147.0],["2020-05-25",6.4007,6.4007,6.3101,6.3265,28146645.0],["2020-05-26",6.3265,6.3924,6.3265461921691895,6.3842,21654641.0],["2020-05-27",6.3842,6.384210109710693,6.3018,6.3265,26344526.0],["2020-05-28",6.3265,6.3842,6.2854,6.343,21266055.0],["2020-05-29",6.343,6.3513,6.2689,6.3183,26831536.0],["2020-06-01",6.3183,6.4172,6.3018,6.4089,46069551.0],["2020-06-02",6.4089,6.4748,6.3842,6.4583,39525212.0],["2020-06-03",6.4583,6.4748,6.3924,6.4007,33908266.0],["2020-06-04",6.4007,6.4254,6.3183,6.3265,27436363.0],["2020-06-05",6.3265,6.376,6.2854,6.3677,19351268.0],["2020-06-08",6.3677,6.4089,6.3513,6.3677,21838051.0],["2020-06-09",6.3677,6.4089,6.3513,6.4007,21647652.0],["2020-06-10",6.4007,6.4007,6.3183,6.343,23515856.0],["2020-06-11",6.343,6.3595,6.3018,6.3018,25734872.0],["2020-06-12",6.3018,6.3677,6.1865,6.3018,50329211.0],["2020-06-15",6.3018,6.3677,6.2771,6.3101,28853444.0],["2020-06-16",6.3101,6.4583,6.3018,6.4089,38842469.0],["2020-06-17",6.4089,6.4501,6.3677,6.4007,21413101.0],["2020-06-18",6.4007,6.5325,6.3677,6.4501,37819662.0],["2020-06-19",6.4501,6.4666,6.4089,6.4501,27841767.0],["2020-06-22",6.4501,6.4666,6.4089,6.4172,27292318.0],["2020-06-23",6.4172,6.428,6.3601,6.3686,21661881.0],["2020-06-24",6.3686,6.4025,6.3261,6.3346,18238938.0],["2020-06-29",6.3346,6.334589958190918,6.2072,6.2242,28361525.0],["2020-06-30",6.2242,6.2752,6.2242,6.2327,25590249.0],["2020-07-01",6.2327,6.428,6.2157,6.4195,60645788.0],["2020-07-02",6.4195,6.6573,6.377,6.6403,103059201.0],["2020-07-03",6.6403,6.9205,6.6402812004089355,6.7761,121538082.0],["2020-07-06",6.7761,7.4555,6.776144504547119,7.43,209460501.0],["2020-07-07",7.43,7.8036,7.2602,7.2771,191564785.0],["2020-07-08",7.2771,7.4385,7.1498,7.379,164370290.0],["2020-07-09",7.379,7.4979,7.2602,7.447,138816575.0],["2020-07-10",7.447,7.5319,7.1583,7.1667,125160964.0],["2020-07-13",7.1667,7.43,7.0903,7.3281,119718529.0],["2020-07-14",7.3281,7.3875,7.1243,7.2092,88482459.0],["2020-07-15",7.2092,7.2771,6.946,6.963,89648189.0],["2020-07-16",6.963,7.1243,6.8016,6.8101,87944705.0],["2020-07-17",6.8101,6.8865,6.7846,6.8271,52963630.0],["2020-07-20",6.8271,7.1158,6.82709264755249,7.0903,76021456.0],["2020-07-21",7.0903,7.1328,6.9969,7.0224,51296615.0],["2020-07-22",7.0224,7.1073,6.963,6.9799,56229464.0],["2020-07-23",6.9799,6.97993803024292,6.7846,6.963,61647067.0],["2020-07-24",6.963,6.9884,6.7082,6.7422,53742738.0],["2020-07-27",6.7422,6.7846,6.6318,6.6658,31451417.0],["2020-07-28",6.6658,6.7337,6.6403,6.6742,24265433.0],["2020-07-29",6.6742,6.7592,6.5978,6.7507,35647414.0],["2020-07-30",6.7507,6.8526,6.7082,6.7252,29314079.0],["2020-07-31",6.7252,6.8016,6.6658,6.7082,34348043.0],["2020-08-03",6.7082,6.8016,6.6997,6.7846,52667371.0],["2020-08-04",6.7846,7.0054,6.7422,6.929,88035214.0],["2020-08-05",6.929,6.928988456726074,6.7677,6.8101,49272459.0],["2020-08-06",6.8101,6.8441,6.7082,6.7677,40760445.0],["2020-08-07",6.7677,6.8016,6.6827,6.7337,35403915.0],["2020-08-10",6.7337,7.2771,6.733686447143555,7.1837,175794708.0],["2020-08-11",7.1837,7.183731555938721,6.946,6.963,99593763.0],["2020-08-12",6.963,7.1752,6.9375,7.0649,94325018.0],["2020-08-13",7.0649,7.1243,6.9714,7.0054,44058734.0],["2020-08-14",7.0054,7.0394,6.878,7.0139,56197460.0],["2020-08-17",7.0139,7.2432,6.963,7.2092,115404880.0],["2020-08-18",7.2092,7.2092061042785645,7.0394,7.0818,87776468.0],["2020-08-19",7.0818,7.1583,6.963,7.0394,67698861.0],["2020-08-20",7.0394,7.0733,6.929,6.946,39785424.0],["2020-08-21",6.946,7.0054,6.912,6.9545,27620742.0],["2020-08-24",6.9545,7.0139,6.929,6.946,26921617.0],["2020-08-25",6.946,6.9884,6.8865,6.9035,26690182.0],["2020-08-26",6.9035,6.903514862060547,6.7507,6.7761,38418219.0],["2020-08-27",6.7761,6.7846,6.7082,6.7507,23144544.0],["2020-08-28",6.7507,6.8271,6.7422,6.8271,27444859.0],["2020-08-31",6.8271,6.895,6.750669479370117,6.7507,44397831.0],["2020-09-01",6.7507,6.7592,6.6912,6.7167,26379424.0],["2020-09-02",6.7167,6.7252,6.6318,6.6912,28878836.0],["2020-09-03",6.6912,6.7337,6.6403,6.6742,20366034.0],["2020-09-04",6.6742,6.674246788024902,6.5893,6.6318,19777748.0],["2020-09-07",6.6318,6.6827,6.5723,6.5893,24630431.0],["2020-09-08",6.5893,6.6658,6.5893,6.6573,20824929.0],["2020-09-09",6.6573,6.6827,6.5978,6.6148,23814877.0],["2020-09-10",6.6148,6.6827,6.411,6.445,29631336.0],["2020-09-11",6.445,6.4789,6.4025,6.4535,18087930.0],["2020-09-14",6.4535,6.5129,6.428,6.4535,14831393.0],["2020-09-15",6.4535,6.478944301605225,6.4195,6.4789,12644997.0],["2020-09-16",6.4789,6.5639,6.4365,6.5214,20640841.0],["2020-09-17",6.5214,6.5299,6.4705,6.4959,12303126.0],["2020-09-18",6.4959,6.6573,6.4874,6.6318,29562337.0],["2020-09-21",6.6318,6.6488,6.5554,6.5639,18220078.0],["2020-09-22",6.5639,6.563858509063721,6.462,6.4705,18075332.0],["2020-09-23",6.4705,6.5129,6.445,6.462,9717804.0],["2020-09-24",6.462,6.461961269378662,6.360064506530762,6.3601,18239219.0],["2020-09-25",6.3601,6.4025,6.3346,6.3601,10389785.0],["2020-09-28",6.3601,6.394,6.3431,6.3686,10096406.0],["2020-09-29",6.3686,6.4025,6.3346,6.3516,10235077.0],["2020-09-30",6.3516,6.3855,6.3006,6.3091,11652124.0],["2020-10-09",6.3091,6.4025,6.309115886688232,6.3855,14927317.0],["2020-10-12",6.3855,6.5299,6.3855,6.5129,25135198.0],["2020-10-13",6.5129,6.512909412384033,6.4365,6.4705,13447860.0],["2020-10-14",6.4705,6.4874,6.394,6.411,14708079.0],["2020-10-15",6.411,6.4365,6.377,6.4025,11335819.0],["2020-10-16",6.4025,6.4365,6.3855,6.394,10132923.0],["2020-10-19",6.394,6.4959,6.3855,6.3855,16243200.0],["2020-10-20",6.3855,6.394,6.3261,6.3855,13195788.0],["2020-10-21",6.3855,6.419504165649414,6.3346,6.4195,13152280.0],["2020-10-22",6.4195,6.445,6.3686,6.394,12594546.0],["2020-10-23",6.394,6.5978,6.377,6.4959,37893032.0],["2020-10-26",6.4959,6.5808,6.4195,6.4535,26382191.0],["2020-10-27",6.4535,6.5129,6.3516,6.4195,18597836.0],["2020-10-28",6.4195,6.419504165649414,6.3516,6.394,11708277.0],["2020-10-29",6.394,6.39402961730957,6.3346,6.3855,11728426.0],["2020-10-30",6.3855,6.411,6.2667,6.2752,19582045.0],["2020-11-02",6.2752,6.3091,6.2412,6.2667,11014873.0],["2020-11-03",6.2667,6.3601,6.266659259796143,6.3516,12745793.0],["2020-11-04",6.3516,6.3601,6.2836,6.3176,11969051.0],["2020-11-05",6.3176,6.39402961730957,6.3176069259643555,6.394,18656232.0],["2020-11-06",6.394,6.462,6.3261,6.4195,25451034.0],["2020-11-09",6.4195,6.5044,6.419504165649414,6.4874,31006878.0],["2020-11-10",6.4874,6.5384,6.377,6.394,32578564.0],["2020-11-11",6.394,6.8271,6.3686,6.7507,122475183.0],["2020-11-12",6.7507,6.750669479370117,6.5214,6.5808,61067825.0],["2020-11-13",6.5808,6.580841541290283,6.411,6.4535,35391178.0],["2020-11-16",6.4535,6.6148,6.428,6.5978,50061835.0],["2020-11-17",6.5978,6.5978240966796875,6.4959,6.5384,32832525.0],["2020-11-18",6.5384,6.7167,6.4705,6.6148,55483901.0],["2020-11-19",6.6148,6.7252,6.5554,6.5978,31112718.0],["2020-11-20",6.5978,6.5978240966796875,6.5044,6.5723,24412246.0],["2020-11-23",6.5723,6.7507,6.5639,6.6997,58510730.0],["2020-11-24",6.6997,6.7337,6.6403,6.7082,34798392.0],["2020-11-25",6.7082,6.7931,6.5553669929504395,6.5554,49021570.0],["2020-11-26",6.5554,6.5893,6.5214,6.5554,22983350.0],["2020-11-27",6.5554,6.6573,6.4959,6.6573,32769137.0],["2020-11-30",6.6573,6.8695,6.65726375579834,6.7252,88857706.0],["2020-12-01",6.7252,6.7761,6.6318,6.7677,51763812.0],["2020-12-02",6.7677,6.8356,6.6997,6.7846,50692044.0],["2020-12-03",6.7846,6.784635066986084,6.6912,6.7082,32373541.0],["2020-12-04",6.7082,6.708212375640869,6.5893,6.6148,33148483.0],["2020-12-07",6.6148,6.614806652069092,6.5044,6.5129,27303706.0],["2020-12-08",6.5129,6.5299,6.4705,6.4874,18364602.0],["2020-12-09",6.4874,6.5129,6.4025,6.4025,18614118.0],["2020-12-10",6.4025,6.4535,6.3855,6.4365,13321249.0],["2020-12-11",6.4365,6.4365,6.3091,6.3431,25775171.0],["2020-12-14",6.3431,6.377,6.3091,6.3516,11623835.0],["2020-12-15",6.3516,6.3601,6.2752,6.3261,14207944.0],["2020-12-16",6.3261,6.3346,6.2667,6.2752,19043178.0],["2020-12-17",6.2752,6.3261,6.1817,6.3091,25292645.0],["2020-12-18",6.3091,6.4535,6.2752,6.2921,36932524.0],["2020-12-21",6.2921,6.3091,6.2242,6.2667,18702584.0],["2020-12-22",6.2667,6.266659259796143,6.0883,6.0968,40300722.0],["2020-12-23",6.0968,6.1308,6.0798,6.0883,17620552.0],["2020-12-24",6.0883,6.1393,6.0459,6.1053,17345023.0],["2020-12-25",6.1053,6.1817,6.0714,6.1393,15020413.0],["2020-12-28",6.1393,6.13928747177124,6.0629,6.0714,15656700.0],["2020-12-29",6.0714,6.2072,6.0629,6.1648,22609218.0],["2020-12-30",6.1648,6.1648,6.0968,6.1223,13750960.0],["2020-12-31",6.1223,6.2072,6.1053,6.1648,19276797.0],["2021-01-04",6.1648,6.164762496948242,6.0798,6.1138,28626202.0],["2021-01-05",6.1138,6.2582,6.0544,6.0968,58315983.0],["2021-01-06",6.0968,6.377,6.0883,6.2921,70162773.0],["2021-01-07",6.2921,6.3091,6.1563,6.2157,43459751.0],["2021-01-08",6.2157,6.2752,6.1393,6.1817,24969080.0],["2021-01-11",6.1817,6.2242,6.0289,6.0374,42819763.0],["2021-01-12",6.0374,6.1817,6.037391185760498,6.1308,32833186.0],["2021-01-13",6.1308,6.4195,6.0544,6.3176,100102101.0],["2021-01-14",6.3176,6.6742,6.2582,6.4789,109083080.0],["2021-01-15",6.4789,6.478944301605225,6.2751,6.3176,51765982.0],["2021-01-18",6.3176,6.3601,6.2497,6.3006,34519969.0],["2021-01-19",6.3006,6.3176,6.2327,6.2497,30055072.0],["2021-01-20",6.2497,6.2836,6.1987,6.2157,27267780.0],["2021-01-21",6.2157,6.2327,6.1648,6.1817,28032917.0],["2021-01-22",6.1817,6.1902,6.0714,6.0798,33153605.0],["2021-01-25",6.0798,6.1308,6.0374,6.0544,31537020.0],["2021-01-26",6.0544,6.1223,6.0374,6.0714,18687022.0],["2021-01-27",6.0714,6.1308,6.0544,6.0629,18965142.0],["2021-01-28",6.0629,6.062864780426025,5.944,5.961,27553352.0],["2021-01-29",5.961,5.9864,5.8166,5.8506,27612490.0],["2021-02-01",5.8506,5.893,5.8166,5.8506,16690015.0],["2021-02-02",5.8506,5.944,5.850579738616943,5.8676,15245499.0],["2021-02-03",5.8676,5.8761,5.7147,5.7317,21656990.0],["2021-02-04",5.7317,5.7316999435424805,5.5194,5.5619,27581582.0],["2021-02-05",5.5619,5.6213,5.5364,5.5534,15024731.0],["2021-02-08",5.5534,5.6383,5.5449,5.5958,12635297.0],["2021-02-09",5.5958,5.6808,5.5873,5.6553,12523133.0],["2021-02-10",5.6553,5.6892,5.6298,5.6553,12599728.0],["2021-02-18",5.6553,5.7996,5.655277252197266,5.7657,19070863.0],["2021-02-19",5.7657,5.978,5.7487,5.9525,35677243.0],["2021-02-22",5.9525,6.1138,5.944,5.978,46730985.0],["2021-02-23",5.978,6.0204,5.8676,5.8845,25799410.0],["2021-02-24",5.8845,5.927,5.7911,5.8761,23794921.0],["2021-02-25",5.8761,6.0968,5.876054286956787,6.0544,48579309.0],["2021-02-26",6.0544,6.054373741149902,5.893,5.9525,32987845.0],["2021-03-01",5.9525,6.0119,5.9355,5.9864,20107303.0],["2021-03-02",5.9864,5.9949,5.9015,5.9185,17507943.0],["2021-03-03",5.9185,5.986443042755127,5.9015,5.9864,15045001.0],["2021-03-04",5.9864,6.0459,5.9525,5.978,18672482.0],["2021-03-05",5.978,6.0714,5.9355,6.0204,22806690.0],["2021-03-08",6.0204,6.0459,5.943985939025879,5.944,20408200.0],["2021-03-09",5.944,6.0204,5.8336,5.9695,25629850.0],["2021-03-10",5.9695,5.9864,5.859071254730225,5.8591,20068623.0],["2021-03-11",5.8591,5.9185,5.859071254730225,5.91,15419530.0],["2021-03-12",5.91,6.1393,5.8845,6.0629,48133715.0],["2021-03-15",6.0629,6.1733,6.0119,6.1138,42760602.0],["2021-03-16",6.1138,6.1817,6.0629,6.1393,24951800.0],["2021-03-17",6.1393,6.2157,6.0798,6.1563,23594211.0],["2021-03-18",6.1563,6.1902,6.1053,6.1053,20699425.0],["2021-03-19",6.1053,6.1563,6.0119,6.0544,23924546.0],["2021-03-22",6.0544,6.1733,6.0119,6.1053,23755801.0],["2021-03-23",6.1053,6.105321884155273,6.0204,6.0714,19999818.0],["2021-03-24",6.0714,6.071356773376465,5.944,5.9695,19935913.0],["2021-03-25",5.9695,6.0289,5.927,5.927,17640626.0],["2021-03-26",5.927,5.978,5.91,5.927,20019007.0],["2021-03-29",5.927,5.961,5.91,5.9185,17327601.0],["2021-03-30",5.9185,5.927,5.8251,5.8506,22381630.0],["2021-03-31",5.8506,6.0968,5.8336,6.0374,50853095.0],["2021-04-01",6.0374,6.1563,5.9949,6.1478,51119995.0],["2021-04-02",6.1478,6.1478,6.0459,6.0544,24915565.0],["2021-04-06",6.0544,6.1053,6.0289,6.0629,17701200.0],["2021-04-07",6.0629,6.0883,6.0119,6.0374,21848922.0],["2021-04-08",6.0374,6.0374,5.943985939025879,5.944,22187630.0],["2021-04-09",5.944,5.961,5.8761,5.9015,20121100.0],["2021-04-12",5.9015,5.9355,5.8676,5.8845,18622365.0],["2021-04-13",5.8845,5.893,5.8166,5.8166,18488834.0],["2021-04-14",5.8166,5.8336,5.7317,5.7826,25699692.0],["2021-04-15",5.7826,5.782649040222168,5.7402,5.7657,13183659.0],["2021-04-16",5.7657,5.8251,5.7572,5.8081,13970046.0],["2021-04-19",5.8081,5.8676,5.7996,5.8591,16455178.0],["2021-04-20",5.8591,5.859071254730225,5.7826,5.7911,15130981.0],["2021-04-21",5.7911,5.791141033172607,5.7487,5.7572,9889666.0],["2021-04-22",5.7572,5.7911,5.7487,5.7572,8881233.0],["2021-04-23",5.7572,5.7911,5.7062,5.7147,12765811.0],["2021-04-26",5.7147,5.7317,5.672260284423828,5.6723,12080301.0],["2021-04-27",5.6723,5.7657,5.672260284423828,5.7317,13914306.0],["2021-04-28",5.7317,5.7996,5.7147,5.7657,14624394.0],["2021-04-29",5.7657,5.8506,5.7487,5.8081,15045815.0],["2021-04-30",5.8081,5.8506,5.7232,5.7487,13681200.0],["2021-05-06",5.7487,5.8166,5.748683929443359,5.7826,12933336.0],["2021-05-07",5.7826,5.8676,5.7826,5.8251,17626345.0],["2021-05-10",5.8251,5.8591,5.7487,5.7742,14812490.0],["2021-05-11",5.7742,5.816614627838135,5.7402,5.8166,13030418.0],["2021-05-12",5.8166,5.816614627838135,5.7742,5.7996,9605091.0],["2021-05-13",5.7996,5.8166,5.7657,5.7911,12002402.0],["2021-05-14",5.7911,5.8421,5.7742,5.8421,17131380.0],["2021-05-17",5.8421,5.8591,5.8081,5.8336,14506813.0],["2021-05-18",5.8336,5.8421,5.7911,5.8166,10333228.0],["2021-05-19",5.8166,5.816614627838135,5.7487,5.7572,14651247.0],["2021-05-20",5.7572,5.7657,5.7147,5.7487,11598666.0],["2021-05-21",5.7487,5.7742,5.748683929443359,5.7487,8166502.0],["2021-05-24",5.7487,5.7657,5.74019193649292,5.7402,9870511.0],["2021-05-25",5.7402,5.7996,5.7147,5.7911,21078396.0],["2021-05-26",5.7911,5.8421,5.7742,5.8251,19224348.0],["2021-05-27",5.8251,5.8336,5.7996,5.8166,12622292.0],["2021-05-28",5.8166,5.8336,5.7657,5.7742,14845939.0],["2021-05-31",5.7742,5.7742,5.7402,5.7487,11629132.0],["2021-06-01",5.7487,5.7572,5.7317,5.7487,14150027.0],["2021-06-02",5.7487,5.7572,5.7062,5.7147,15891920.0],["2021-06-03",5.7147,5.7402,5.7062,5.7062,11262307.0],["2021-06-04",5.7062,5.7317,5.6808,5.7062,13521990.0],["2021-06-07",5.7062,5.7062249183654785,5.6723,5.6892,14605400.0],["2021-06-08",5.6892,5.697734832763672,5.6723,5.6977,12867366.0],["2021-06-09",5.6977,5.697734832763672,5.6553,5.6638,15283651.0],["2021-06-10",5.6638,5.6892,5.663768768310547,5.6638,12263001.0],["2021-06-11",5.6638,5.7147,5.663768768310547,5.6723,18913011.0],["2021-06-15",5.6723,5.6808,5.6043,5.6128,18127984.0],["2021-06-16",5.6128,5.7232,5.5958,5.6892,22988933.0],["2021-06-17",5.6892,5.689242839813232,5.6128,5.6213,14921925.0],["2021-06-18",5.6213,5.6468,5.5958,5.6383,13104096.0],["2021-06-21",5.6383,5.6808,5.6298,5.6808,11888104.0],["2021-06-22",5.6808,5.7317,5.6553,5.6892,15296300.0],["2021-06-23",5.6892,5.689242839813232,5.6298,5.6808,13261454.0],["2021-06-24",5.6808,5.7147,5.6638,5.6808,14347271.0],["2021-06-25",5.6808,5.7164,5.6728,5.699,18155984.0],["2021-06-28",5.699,5.7164,5.6815,5.6902,12529190.0],["2021-06-29",5.6902,5.7077,5.6728,5.6902,11946659.0],["2021-06-30",5.6902,5.699,5.6379,5.6553,13269702.0],["2021-07-01",5.6553,5.7775,5.6379,5.6902,27130659.0],["2021-07-02",5.6902,5.7426,5.6292,5.6466,19641876.0],["2021-07-05",5.6466,5.6553,5.5855,5.5942,17037603.0],["2021-07-06",5.5942,5.6379,5.5855,5.6292,11935701.0],["2021-07-07",5.6292,5.6292,5.5942,5.6117,10100475.0],["2021-07-08",5.6117,5.6204,5.5593,5.5681,13949209.0],["2021-07-09",5.5681,5.5768,5.5419,5.5681,11904039.0],["2021-07-12",5.5681,5.603,5.5593,5.5681,13563181.0],["2021-07-13",5.5681,5.6553,5.5593,5.603,21319409.0],["2021-07-14",5.603,5.603,5.5157,5.5244,26075547.0],["2021-07-15",5.5244,5.5506,5.4633,5.5157,19709687.0],["2021-07-16",5.5157,5.5332,5.472063064575195,5.4721,16052486.0],["2021-07-19",5.4721,5.4808,5.3761,5.4022,21851232.0],["2021-07-20",5.4022,5.507,5.3324,5.4633,29052242.0],["2021-07-21",5.4633,5.5157,5.4022,5.411,18753999.0],["2021-07-22",5.411,5.507,5.3848,5.4721,22668993.0],["2021-07-23",5.4721,5.6466,5.4546,5.5593,40598300.0],["2021-07-26",5.5593,5.6641,5.5593,5.603,34791088.0],["2021-07-27",5.603,5.6204,5.4721,5.4808,27557735.0],["2021-07-28",5.4808,5.716428756713867,5.4022,5.7164,54800772.0],["2021-07-29",5.7164,5.7426,5.6204,5.6728,37884985.0],["2021-07-30",5.6728,5.8124,5.5593,5.7252,54535646.0],["2021-08-02",5.7252,5.8822,5.6553,5.8299,61264969.0],["2021-08-03",5.8299,6.1877,5.795,6.0219,118962528.0],["2021-08-04",6.0219,6.0393,5.891,5.9346,50187385.0],["2021-08-05",5.9346,5.9783,5.7601,5.8561,50884034.0],["2021-08-06",5.8561,5.9084,5.7862,5.8473,30608247.0],["2021-08-09",5.8473,5.9695,5.8299,5.9172,38178041.0],["2021-08-10",5.9172,5.9695,5.8561,5.8822,28676067.0],["2021-08-11",5.8822,6.0306,5.8561,5.9259,39166258.0],["2021-08-12",5.9259,5.9259,5.8124,5.8473,31267190.0],["2021-08-13",5.8473,5.8648,5.795,5.8124,22431280.0],["2021-08-16",5.8124,5.9783,5.812429904937744,5.9608,39800905.0],["2021-08-17",5.9608,6.2313,5.960796356201172,6.0393,89394917.0],["2021-08-18",6.0393,6.2139,5.9695,6.1528,65072737.0],["2021-08-19",6.1528,6.152798175811768,6.0044,6.0393,41559286.0],["2021-08-20",6.0393,6.039342403411865,5.9172,5.9783,32506949.0],["2021-08-23",5.9783,6.0044,5.9521,5.987,23913166.0],["2021-08-24",5.987,6.0219,5.8735,5.9172,36074627.0],["2021-08-25",5.9172,6.1092,5.8822,6.1004,62393704.0],["2021-08-26",6.1004,6.2401,6.0655,6.1528,64688871.0],["2021-08-27",6.1528,6.2488,6.0917,6.2139,55914296.0],["2021-08-30",6.2139,6.2488,6.1092,6.1703,46184381.0],["2021-08-31",6.1703,6.3797,6.1179,6.371,88586443.0],["2021-09-01",6.371,7.0081,6.370982646942139,7.0081,121841139.0],["2021-09-02",7.0081,7.7063,7.008080005645752,7.7063,375363632.0],["2021-09-03",7.7063,7.9506,7.523,7.5579,324639578.0],["2021-09-06",7.5579,8.3172,7.4794,7.9594,339935917.0],["2021-09-07",7.9594,8.4743,7.7237,8.1688,281219074.0],["2021-09-08",8.1688,8.2037,7.8983,8.0641,201399362.0],["2021-09-09",8.0641,8.7099,7.8983,8.6925,284052800.0],["2021-09-10",8.6925,9.0852,8.4219,8.4394,267711285.0],["2021-09-13",8.4394,8.5965,8.3172,8.4743,158395835.0],["2021-09-14",8.4743,8.474278450012207,7.9943,8.1601,179759687.0],["2021-09-15",8.1601,8.1863,7.8197,7.9157,150906618.0],["2021-09-16",7.9157,8.1165,7.8546,7.8983,120672471.0],["2021-09-17",7.8983,7.9768,7.5754,7.8197,122785480.0],["2021-09-22",7.8197,8.1863,7.619,8.0466,158937732.0],["2021-09-23",8.0466,8.2997,7.9245,8.1077,153366264.0],["2021-09-24",8.1077,8.1688,7.6888,7.7237,114331991.0],["2021-09-27",7.7237,7.8808,7.1477,7.2437,151019664.0],["2021-09-28",7.2437,7.4619,7.1914,7.4183,86364592.0],["2021-09-29",7.4183,7.5841,7.1215,7.2175,105473810.0],["2021-09-30",7.2175,7.2524,7.0255,7.1914,87646979.0],["2021-10-08",7.1914,7.5055,7.1215,7.2524,73478521.0],["2021-10-11",7.2524,7.2612,6.9732,7.0779,73329894.0],["2021-10-12",7.0779,7.077898979187012,6.6764,6.7463,99890669.0],["2021-10-13",6.7463,6.8074,6.5892,6.7637,67794700.0],["2021-10-14",6.7637,6.7986,6.6415,6.7114,56553055.0],["2021-10-15",6.7114,6.7899,6.5979,6.6241,55267475.0],["2021-10-18",6.6241,6.755,6.624075889587402,6.7026,58795401.0],["2021-10-19",6.7026,6.8248,6.6415,6.7375,60129605.0],["2021-10-20",6.7375,6.7724,6.659,6.6764,44342478.0],["2021-10-21",6.6764,6.7201,6.5717,6.6764,59276976.0],["2021-10-22",6.6764,6.7201,6.4932,6.5019,61825020.0],["2021-10-25",6.5019,6.755,6.4321,6.7201,85254495.0],["2021-10-26",6.7201,6.9644,6.6503,6.659,89812810.0],["2021-10-27",6.659,6.7637,6.5106,6.5281,54827019.0],["2021-10-28",6.5281,6.5804,6.3972,6.4233,49604805.0],["2021-10-29",6.4233,6.4757,6.3535,6.4583,39459674.0],["2021-11-01",6.4583,6.4757,6.3797,6.467,45172371.0],["2021-11-02",6.467,6.466983318328857,6.1964,6.2837,70591839.0],["2021-11-03",6.2837,6.3186,6.2226,6.3099,32029887.0],["2021-11-04",6.3099,6.3099,6.2488,6.2837,32073842.0],["2021-11-05",6.2837,6.2924,6.1353,6.1353,45596759.0],["2021-11-08",6.1353,6.2488,6.1353,6.1441,31348372.0],["2021-11-09",6.1441,6.1877,6.1092,6.179,27978162.0],["2021-11-10",6.179,6.178980350494385,6.0481,6.1528,40262732.0],["2021-11-11",6.1528,6.4233,6.1353,6.3535,82027970.0],["2021-11-12",6.3535,6.353528022766113,6.2052,6.2663,49575532.0],["2021-11-15",6.2663,6.3186,6.2313,6.2837,28736022.0],["2021-11-16",6.2837,6.3448,6.2052,6.2139,30353400.0],["2021-11-17",6.2139,6.2575,6.1703,6.2226,21695156.0],["2021-11-18",6.2226,6.2663,6.178980350494385,6.179,27118023.0],["2021-11-19",6.179,6.2313,6.0917,6.2226,44762472.0],["2021-11-22",6.2226,6.222617149353027,6.1528,6.179,33891365.0],["2021-11-23",6.179,6.3012,6.1441,6.2837,51039226.0],["2021-11-24",6.2837,6.283707618713379,6.2313,6.2488,30892365.0],["2021-11-25",6.2488,6.3012,6.2226,6.275,29258449.0],["2021-11-26",6.275,6.2749810218811035,6.170253276824951,6.1703,28556492.0],["2021-11-29",6.1703,6.2226,6.0655,6.1441,30962285.0],["2021-11-30",6.1441,6.2401,6.1266,6.1528,25606772.0],["2021-12-01",6.1528,6.2052,6.1092,6.1964,18901820.0],["2021-12-02",6.1964,6.5892,6.1703,6.4932,107104323.0],["2021-12-03",6.4932,6.8161,6.3972,6.7375,129928308.0],["2021-12-06",6.7375,6.7899,6.5892,6.6153,90608029.0],["2021-12-07",6.6153,7.0081,6.6153483390808105,6.9994,143880143.0],["2021-12-08",6.9994,7.0604,6.8248,6.9906,101548211.0],["2021-12-09",6.9906,7.0168,6.9034,6.9732,71629350.0],["2021-12-10",6.9732,7.1564,6.8335,6.8335,93243959.0],["2021-12-13",6.8335,7.3397,6.83353328704834,7.0168,153644106.0],["2021-12-14",7.0168,7.016808032989502,6.7812,6.8074,65635969.0],["2021-12-15",6.8074,7.0343,6.7986,6.9121,69297839.0],["2021-12-16",6.9121,7.1914,6.91208028793335,7.0866,70098605.0],["2021-12-17",7.0866,7.3223,7.0779,7.1041,80150974.0],["2021-12-20",7.1041,7.5055,7.104082107543945,7.3921,135466553.0],["2021-12-21",7.3921,7.6365,7.2263,7.5666,111354268.0],["2021-12-22",7.5666,7.5841,7.3834,7.4794,66658668.0],["2021-12-23",7.4794,7.5492,7.4095,7.5055,49117252.0],["2021-12-24",7.5055,7.505542278289795,7.2699,7.2961,64538225.0],["2021-12-27",7.2961,7.4183,7.2437,7.3921,53392124.0],["2021-12-28",7.3921,7.4532,7.1303,7.3135,78257847.0],["2021-12-29",7.3135,7.3572,7.165173053741455,7.1652,45277869.0],["2021-12-30",7.1652,7.3135,7.1564,7.2961,48583533.0],["2021-12-31",7.2961,7.5492,7.2524,7.4881,61068792.0],["2022-01-04",7.4881,7.5928,7.3921,7.4968,58202909.0],["2022-01-05",7.4968,7.523,7.331,7.427,45339400.0],["2022-01-06",7.427,8.003,7.3746,7.9419,126020815.0],["2022-01-07",7.9419,8.1863,7.8023,7.9332,110508057.0],["2022-01-10",7.9332,8.0728,7.7499,8.0554,87159953.0],["2022-01-11",8.0554,8.1514,7.9157,7.9594,57422851.0],["2022-01-12",7.9594,7.959364414215088,7.715,7.7935,58607692.0],["2022-01-13",7.7935,7.9245,7.6365,7.6714,48955866.0],["2022-01-14",7.6714,7.6888,7.2088,7.3397,92202850.0],["2022-01-17",7.3397,7.3746,7.139,7.331,53660322.0],["2022-01-18",7.331,8.0641,7.3135,8.0641,175762857.0],["2022-01-19",8.0641,8.4481,8.0205,8.3259,187377040.0],["2022-01-20",8.3259,8.8583,8.1514,8.4219,162893177.0],["2022-01-21",8.4219,8.4568,8.1514,8.1863,83849683.0],["2022-01-24",8.1863,8.7623,8.0379,8.3434,106506747.0],["2022-01-25",8.3434,8.3696,8.0117,8.0205,67798551.0],["2022-01-26",8.0205,8.2212,7.9681,8.1252,59183570.0],["2022-01-27",8.1252,8.4917,8.0379,8.195,76163263.0],["2022-01-28",8.195,8.195002555847168,7.7935,7.8808,79314987.0],["2022-02-07",7.8808,8.6663,7.880817413330078,8.6663,103659855.0],["2022-02-08",8.6663,9.1725,8.6314,9.1201,201800850.0],["2022-02-09",9.1201,9.1812,8.7885,9.1201,140754868.0],["2022-02-10",9.1201,9.6437,8.8408,9.4867,146387276.0],["2022-02-11",9.4867,9.8619,9.1463,9.2248,135823223.0],["2022-02-14",9.2248,9.2685,8.7797,8.9717,128799172.0],["2022-02-15",8.9717,9.059,8.7972,8.9717,102723293.0],["2022-02-16",8.9717,9.5565,8.971739768981934,9.4605,158231947.0],["2022-02-17",9.4605,9.46047306060791,9.1027,9.3121,100514393.0],["2022-02-18",9.3121,9.5652,9.0503,9.5565,114237666.0],["2022-02-21",9.5565,9.5565,9.2597,9.539,100011899.0],["2022-02-22",9.539,9.539018630981445,8.8757,9.0066,132846784.0],["2022-02-23",9.0066,9.1376,8.6925,9.1027,105165057.0],["2022-02-24",9.1027,9.10265064239502,8.4219,8.6401,142899637.0],["2022-02-25",8.6401,8.8496,8.1426,8.2212,166218615.0],["2022-02-28",8.2212,8.2735,7.9855,8.1514,101833337.0],["2022-03-01",8.1514,8.675,8.1513671875,8.6401,139682391.0],["2022-03-02",8.6401,8.7361,8.4306,8.5616,76471802.0],["2022-03-03",8.5616,8.8059,8.5354,8.6837,86668023.0],["2022-03-04",8.6837,8.683736801147461,8.3608,8.4045,77040515.0],["2022-03-07",8.4045,9.1027,8.3085,8.8932,153398593.0],["2022-03-08",8.8932,9.1027,8.5441,8.6663,132071273.0],["2022-03-09",8.6663,8.7274,8.099,8.5354,114209974.0],["2022-03-10",8.5354,8.7274,8.4045,8.5441,81161193.0],["2022-03-11",8.5441,8.544097900390625,7.9681,8.2125,103867759.0],["2022-03-14",8.2125,8.291,7.8983,7.9157,59687706.0],["2022-03-15",7.9157,7.915726184844971,7.2699,7.3048,118626203.0],["2022-03-16",7.3048,7.6015,7.1914,7.5405,95111216.0],["2022-03-17",7.5405,7.7325,7.427,7.4881,94254521.0],["2022-03-18",7.4881,8.1165,7.3484,7.9506,128767770.0],["2022-03-21",7.9506,7.950636863708496,7.6888,7.811,79118661.0],["2022-03-22",7.811,8.003,7.7412,7.9419,68778957.0],["2022-03-23",7.9419,8.0728,7.7935,7.9768,75417773.0],["2022-03-24",7.9768,8.0728,7.8546,7.8808,43356336.0],["2022-03-25",7.8808,7.9768,7.7586,7.8372,57908428.0],["2022-03-28",7.8372,8.2474,7.6801,8.195,84385867.0],["2022-03-29",8.195,8.2474,8.0554,8.2125,49959639.0],["2022-03-30",8.2125,8.5441,8.2037,8.4132,83366788.0],["2022-03-31",8.4132,8.5266,8.1514,8.2474,67995919.0],["2022-04-01",8.2474,8.247367858886719,7.907,7.9855,96909903.0],["2022-04-06",7.9855,8.5005,7.7674,8.4306,115975193.0],["2022-04-07",8.4306,8.5005,8.2299,8.3521,73795327.0],["2022-04-08",8.3521,8.8757,8.352095603942871,8.7623,134453930.0],["2022-04-11",8.7623,9.0503,8.7274,8.8059,97587477.0],["2022-04-12",8.8059,9.059,8.5528,8.7099,110024599.0],["2022-04-13",8.7099,8.7885,8.5092,8.5703,57509660.0],["2022-04-14",8.5703,8.9892,8.5005,8.8408,76753105.0],["2022-04-15",8.8408,8.9019,8.579,8.6576,58610386.0],["2022-04-18",8.6576,8.7099,8.3085,8.3608,55683598.0],["2022-04-19",8.3608,8.6576,8.2037,8.5354,55887662.0],["2022-04-20",8.5354,8.5354,7.9332,7.9768,83513518.0],["2022-04-21",7.9768,8.0641,7.7237,7.7674,56905570.0],["2022-04-22",7.7674,8.1165,7.6714,8.0292,58648045.0],["2022-04-25",8.0292,8.5266,7.8808,8.0554,103829930.0],["2022-04-26",8.0554,8.7099,7.9855,8.5703,119347815.0],["2022-04-27",8.5703,9.1637,8.3783,8.7186,195365791.0],["2022-04-28",8.7186,9.32083511352539,8.4306,9.3208,163645511.0],["2022-04-29",9.3208,9.6088,9.0852,9.4779,171033673.0],["2022-05-05",9.4779,9.6437,9.2336,9.3557,87270857.0],["2022-05-06",9.3557,9.355743408203125,8.8321,8.9805,92804536.0],["2022-05-09",8.9805,9.1812,8.8234,9.059,74967079.0],["2022-05-10",9.059,9.7397,8.8583,9.5303,131276901.0],["2022-05-11",9.5303,9.5739,9.1987,9.2336,96985337.0],["2022-05-12",9.2336,9.4343,8.963,9.2947,72980437.0],["2022-05-13",9.2947,9.294651985168457,9.059,9.1201,48493937.0],["2022-05-16",9.1201,9.1725,8.8583,9.059,55497301.0],["2022-05-17",9.059,9.059014320373535,8.675,8.8408,80687142.0],["2022-05-18",8.8408,8.9194,8.6488,8.6663,63199477.0],["2022-05-19",8.6663,8.9979,8.5354,8.963,93408021.0],["2022-05-20",8.963,8.9805,8.8146,8.9543,69222183.0],["2022-05-23",8.9543,8.954285621643066,8.7274,8.7623,46351867.0],["2022-05-24",8.7623,8.7972,8.3521,8.3696,69996579.0],["2022-05-25",8.3696,8.6576,8.3259,8.6052,54376281.0],["2022-05-26",8.6052,8.8583,8.5703,8.7012,71924374.0],["2022-05-27",8.7012,8.8059,8.5528,8.7448,53385510.0],["2022-05-30",8.7448,8.8146,8.5354,8.5965,50957679.0],["2022-05-31",8.5965,8.59646224975586,8.2561,8.387,85018303.0],["2022-06-01",8.387,8.4656,8.2561,8.4045,59138743.0],["2022-06-02",8.4045,8.5616,8.3085,8.3696,62904328.0],["2022-06-06",8.3696,8.369550704956055,8.0903,8.1863,103879383.0],["2022-06-07",8.1863,8.2648,8.1077,8.2299,59382884.0],["2022-06-08",8.2299,8.3172,7.9419,8.0815,99853320.0],["2022-06-09",8.0815,8.2648,8.0205,8.1688,82037743.0],["2022-06-10",8.1688,8.168821334838867,7.9855,8.0641,75162573.0],["2022-06-13",8.0641,8.064092636108398,7.7674,7.8285,102748181.0],["2022-06-14",7.8285,7.8983,7.6975,7.8634,63978668.0],["2022-06-15",7.8634,8.2474,7.7674,8.1077,141945076.0],["2022-06-16",8.1077,8.1775,7.9506,7.9768,67343551.0],["2022-06-17",7.9768,7.9768195152282715,7.8372,7.9594,49405145.0],["2022-06-20",7.9594,8.0815,7.8546,7.9681,56300271.0],["2022-06-21",7.9681,8.1601,7.9594,8.099,64199682.0],["2022-06-22",8.099,8.1165,7.8634,7.907,49500367.0],["2022-06-23",7.907,7.9594,7.7761,7.9419,45022083.0],["2022-06-24",7.9419,7.9768,7.8197,7.8721,50841119.0],["2022-06-27",7.8721,8.0117,7.8285,7.9157,54857394.0],["2022-06-28",7.9157,8.00300121307373,7.8895,8.003,54003294.0],["2022-06-29",8.003,8.3346,8.00300121307373,8.291,128037643.0],["2022-06-30",8.291,8.3032,8.107,8.2765,79560624.0],["2022-07-01",8.2765,8.4013,8.1873,8.2408,86005281.0],["2022-07-04",8.2408,8.240800857543945,8.0446,8.107,73257729.0],["2022-07-05",8.107,8.2408,8.0535,8.2051,70893557.0],["2022-07-06",8.2051,8.205127716064453,7.8841,7.9286,78341970.0],["2022-07-07",7.9286,7.9376,7.7235,7.8216,51428549.0],["2022-07-08",7.8216,7.9643,7.821627140045166,7.8841,34812582.0],["2022-07-11",7.8841,7.9554,7.786,7.9108,34879669.0],["2022-07-12",7.9108,8.2408,7.8662,8.1159,110091306.0],["2022-07-13",8.1159,8.2854,8.115941047668457,8.2497,97725167.0],["2022-07-14",8.2497,8.249720573425293,8.0446,8.0981,56537084.0],["2022-07-15",8.0981,8.098103523254395,7.8037896156311035,7.8038,62920232.0],["2022-07-18",7.8038,8.0535,7.7503,8.0446,52223554.0],["2022-07-19",8.0446,8.04459285736084,7.9197,7.9643,30264662.0],["2022-07-20",7.9643,8.0,7.8573,7.9019,39447519.0],["2022-07-21",7.9019,7.901893138885498,7.67,7.6878,72103158.0],["2022-07-22",7.6878,7.7235,7.5184,7.6343,46817404.0],["2022-07-25",7.6343,7.6878,7.563,7.6165,20988716.0],["2022-07-26",7.6165,7.6878,7.5808,7.67,24445384.0],["2022-07-27",7.67,7.670011043548584,7.5541,7.5897,28646631.0],["2022-07-28",7.5897,7.6343,7.5362,7.5451,33069737.0],["2022-07-29",7.5451,7.5541,7.2241,7.233,94878731.0],["2022-08-01",7.233,7.2598,7.0011,7.1973,67245323.0],["2022-08-02",7.1973,7.197322845458984,6.796,6.9298,59405941.0],["2022-08-03",6.9298,7.0546,6.8941,6.9119,37662010.0],["2022-08-04",6.9119,7.0011,6.8227,6.9119,36401998.0],["2022-08-05",6.9119,7.010032653808594,6.8852,7.01,33351261.0],["2022-08-08",7.01,7.0725,6.9387,6.9654,29037500.0],["2022-08-09",6.9654,6.965439796447754,6.8763,6.903,30892783.0],["2022-08-10",6.903,6.903008460998535,6.7781,6.8317,37879993.0],["2022-08-11",6.8317,6.9744,6.831660270690918,6.9654,41880075.0],["2022-08-12",6.9654,7.0457,6.9119,7.019,36154104.0],["2022-08-15",7.019,7.0814,6.9476,7.0635,37695654.0],["2022-08-16",7.0635,7.1171,7.0011,7.0279,27176996.0],["2022-08-17",7.0279,7.0725,6.9922,7.0725,27182019.0],["2022-08-18",7.0725,7.072463035583496,6.9119,6.9298,33260619.0],["2022-08-19",6.9298,7.0546,6.929764747619629,7.01,37945202.0],["2022-08-22",7.01,7.1706,6.9654,7.1527,51128825.0],["2022-08-23",7.1527,7.152730464935303,7.0279,7.0457,31571320.0],["2022-08-24",7.0457,7.0903,6.929764747619629,6.9298,35734707.0],["2022-08-25",6.9298,7.0814,6.929764747619629,7.0725,39054697.0],["2022-08-26",7.0725,7.1171,7.019,7.0368,26812054.0],["2022-08-29",7.0368,7.0725,6.9208,7.0725,25199130.0],["2022-08-30",7.0725,7.1706,7.0546,7.1438,36699725.0],["2022-08-31",7.1438,7.2152,7.0814,7.1706,42332276.0],["2022-09-01",7.1706,7.4025,7.1349,7.2865,60866807.0],["2022-09-02",7.2865,7.3222,7.1527,7.2062,37232772.0],["2022-09-05",7.2062,7.3222,7.1884,7.3133,36624440.0],["2022-09-06",7.3133,7.3846,7.2954,7.3757,40605921.0],["2022-09-07",7.3757,7.456,7.3043,7.3311,40126631.0],["2022-09-08",7.3311,7.3757,7.2419,7.2776,29461046.0],["2022-09-09",7.2776,7.4738,7.277590751647949,7.4114,49610026.0],["2022-09-13",7.4114,7.447,7.3311,7.3489,34479620.0],["2022-09-14",7.3489,7.348939895629883,7.1973,7.2241,31592000.0],["2022-09-15",7.2241,7.3222,7.1706,7.2687,31450386.0],["2022-09-16",7.2687,7.2687,6.9208,6.9208,49453241.0],["2022-09-19",6.9208,6.9922,6.8049,6.9119,24797589.0],["2022-09-20",6.9119,6.9744,6.796,6.8138,27069714.0],["2022-09-21",6.8138,6.8852,6.6176,6.8227,26577279.0],["2022-09-22",6.8227,6.8317,6.689,6.7157,25048946.0],["2022-09-23",6.7157,6.8049,6.6622,6.7425,27148367.0],["2022-09-26",6.7425,6.742473602294922,6.4838,6.5017,29475119.0],["2022-09-27",6.5017,6.573,6.4214,6.5463,24218759.0],["2022-09-28",6.5463,6.5552,6.4303,6.4303,20946406.0],["2022-09-29",6.4303,6.5195,6.2965,6.3501,25876699.0],["2022-09-30",6.3501,6.4036,6.3055,6.3411,18456058.0],["2022-10-10",6.3411,6.4749,6.2876,6.3055,24370536.0],["2022-10-11",6.3055,6.359,6.1895,6.3322,21261325.0],["2022-10-12",6.3322,6.4036,6.252,6.4036,22339313.0],["2022-10-13",6.4036,6.403566360473633,6.3055,6.3144,26812147.0],["2022-10-14",6.3144,6.4392,6.314380168914795,6.4036,29333267.0],["2022-10-17",6.4036,6.4482,6.3411,6.4392,25988581.0],["2022-10-18",6.4392,6.4928,6.3857,6.4036,23830404.0],["2022-10-19",6.4036,6.4214,6.3144,6.3233,25477824.0],["2022-10-20",6.3233,6.3679,6.2609,6.3055,22678253.0],["2022-10-21",6.3055,6.7157,6.30546236038208,6.5641,84363335.0],["2022-10-24",6.5641,6.564101696014404,6.2876,6.2876,59496416.0],["2022-10-25",6.2876,6.3679,6.2252,6.3144,24983068.0],["2022-10-26",6.3144,6.359,6.2787,6.3055,27817187.0],["2022-10-27",6.3055,6.359,6.2965,6.3233,25183955.0],["2022-10-28",6.3233,6.3322,6.1271,6.136,33838296.0],["2022-10-31",6.136,6.136007785797119,5.8595,5.9666,43441538.0],["2022-11-01",5.9666,6.2163,5.966554164886475,6.1984,37761573.0],["2022-11-02",6.1984,6.2341,6.1628,6.2074,23168044.0],["2022-11-03",6.2074,6.207356929779053,6.1182,6.1538,21739059.0],["2022-11-04",6.1538,6.2787,6.1449,6.252,28693515.0],["2022-11-07",6.252,6.3768,6.2341,6.3411,34785873.0],["2022-11-08",6.3411,6.4036,6.2876,6.3501,28467697.0],["2022-11-09",6.3501,6.4125,6.2787,6.2876,33187943.0],["2022-11-10",6.2876,6.3411,6.2163,6.3055,22920873.0],["2022-11-11",6.3055,6.5106,6.30546236038208,6.4571,51312853.0],["2022-11-14",6.4571,6.5463,6.4303,6.4482,40920664.0],["2022-11-15",6.4482,6.4928,6.4036,6.4838,30096507.0],["2022-11-16",6.4838,6.4928,6.3857,6.4036,24238765.0],["2022-11-17",6.4036,6.4482,6.3411,6.4392,23565300.0],["2022-11-18",6.4392,6.4482,6.3411,6.3411,26488579.0],["2022-11-21",6.3411,6.3411359786987305,6.252,6.3233,23438564.0],["2022-11-22",6.3233,6.9565205574035645,6.3055,6.9565,106896349.0],["2022-11-23",6.9565,7.6522,6.9565205574035645,7.6522,262621085.0],["2022-11-24",7.6522,7.6611,7.1973,7.3846,308725159.0],["2022-11-25",7.3846,8.0089,7.2954,7.8305,346789202.0],["2022-11-28",7.8305,8.2943,7.5541,7.8127,284636176.0],["2022-11-29",7.8127,8.223,7.6878,8.1338,285406644.0],["2022-11-30",8.1338,8.2676,7.8573,8.0803,186900855.0],["2022-12-01",8.0803,8.107,7.8305,7.893,166375609.0],["2022-12-02",7.893,8.1427,7.7235,8.0,156424832.0],["2022-12-05",8.0,8.8027,7.999998092651367,8.8027,335976190.0],["2022-12-06",8.8027,8.802674293518066,8.3389,8.4281,195125698.0],["2022-12-07",8.4281,8.4994,8.1338,8.3657,178885298.0],["2022-12-08",8.3657,8.36566162109375,8.1605,8.2586,106700641.0],["2022-12-09",8.2586,8.3032,8.0,8.0713,117528449.0],["2022-12-12",8.0713,8.1427,7.8751,7.9197,110361361.0],["2022-12-13",7.9197,8.0713,7.8305,8.0268,111564194.0],["2022-12-14",8.0268,8.0803,7.7949,8.0,79079246.0],["2022-12-15",8.0,8.0713,7.8484,7.9376,69129834.0],["2022-12-16",7.9376,8.1605,7.8662,8.0713,113370845.0],["2022-12-19",8.0713,8.071348190307617,7.3668,7.4114,179680499.0],["2022-12-20",7.4114,7.5362,7.366777420043945,7.3668,82048669.0],["2022-12-21",7.3668,7.4292,7.2865,7.3757,57175892.0],["2022-12-22",7.3757,7.4827,7.1795,7.2508,79946383.0],["2022-12-23",7.2508,7.3757,7.1884,7.3043,48832652.0],["2022-12-26",7.3043,7.34,7.1527,7.3043,44699235.0],["2022-12-27",7.3043,7.447,7.2508,7.3489,73420028.0],["2022-12-28",7.3489,7.3935,7.2062,7.233,57177813.0],["2022-12-29",7.233,7.2776,7.0546,7.1171,64388433.0],["2022-12-30",7.1171,7.2152,7.0635,7.1795,44857831.0],["2023-01-03",7.1795,7.4203,7.1081,7.3846,77956140.0],["2023-01-04",7.3846,7.4738,7.2954,7.3489,67194174.0],["2023-01-05",7.3489,7.456,7.3311,7.4025,64074677.0],["2023-01-06",7.4025,7.402451515197754,7.2062,7.2776,68566590.0],["2023-01-09",7.2776,7.3222,7.233,7.2508,39797269.0],["2023-01-10",7.2508,7.2776,7.1795,7.1973,32165395.0],["2023-01-11",7.1973,7.2865,7.1616,7.1795,41148854.0],["2023-01-12",7.1795,7.1884,7.0814,7.0992,40234166.0],["2023-01-13",7.0992,7.14381217956543,7.0368,7.1438,35282872.0],["2023-01-16",7.1438,7.5095,7.0903,7.3846,120797984.0],["2023-01-17",7.3846,7.4203,7.3222,7.3846,49182602.0],["2023-01-18",7.3846,7.4381,7.3489,7.3846,32562644.0],["2023-01-19",7.3846,7.4292,7.2687,7.4114,45971594.0],["2023-01-20",7.4114,7.8216,7.3846,7.7414,114208122.0],["2023-01-30",7.7414,7.9197,7.5541,7.5719,105242434.0],["2023-01-31",7.5719,7.6433,7.5362,7.6254,52817873.0],["2023-02-01",7.6254,7.9732,7.5719,7.9019,110029625.0],["2023-02-02",7.9019,8.0981,7.7949,8.0089,91341124.0],["2023-02-03",8.0089,8.008916854858398,7.8127,7.8573,76598469.0],["2023-02-06",7.8573,8.0,7.7414,7.8216,54555751.0],["2023-02-07",7.8216,8.1338,7.786,8.1249,95779503.0],["2023-02-08",8.1249,8.124859809875488,7.8573,7.8751,71259378.0],["2023-02-09",7.8751,8.0535,7.8484,7.9376,59328910.0],["2023-02-10",7.9376,8.1249,7.9019,8.0624,71730254.0],["2023-02-13",8.0624,8.33,8.0089,8.2497,94313037.0],["2023-02-14",8.2497,8.249720573425293,8.0981,8.1605,62325109.0],["2023-02-15",8.1605,8.1873,8.0268,8.0892,46509239.0],["2023-02-16",8.0892,8.2497,7.8127,7.9108,92448814.0],["2023-02-17",7.9108,7.9554,7.839462757110596,7.8395,43444380.0],["2023-02-20",7.8395,8.3032,7.839462757110596,8.2765,122580430.0],["2023-02-21",8.2765,8.3657,8.1605,8.2943,79274710.0],["2023-02-22",8.2943,8.4727,8.223,8.3657,100181697.0],["2023-02-23",8.3657,8.36566162109375,8.1695,8.2408,75898151.0],["2023-02-24",8.2408,8.240800857543945,8.107,8.1427,41298048.0],["2023-02-27",8.1427,8.223,8.0178,8.0535,55586350.0],["2023-02-28",8.0535,8.2319,8.0178,8.2319,62460163.0],["2023-03-01",8.2319,8.5886,8.1695,8.544,132115664.0],["2023-03-02",8.544,9.32,8.5084,9.0524,210184561.0],["2023-03-03",9.0524,9.7659,9.0078,9.6143,239725726.0],["2023-03-06",9.6143,9.8194,9.3289,9.5251,168914307.0],["2023-03-07",9.5251,9.8997,9.4002,9.4448,192142986.0],["2023-03-08",9.4448,9.5697,9.2575,9.5518,119566428.0],["2023-03-09",9.5518,9.551836967468262,9.2308,9.4359,91707092.0],["2023-03-10",9.4359,9.5875,9.2308,9.427,98983371.0],["2023-03-13",9.427,9.9888,9.426977157592773,9.864,167728925.0],["2023-03-14",9.864,10.1137,9.6767,9.8372,126589683.0],["2023-03-15",9.8372,10.6042,9.5072,10.3367,197316742.0],["2023-03-16",10.3367,10.4794,10.1226,10.1494,105803534.0],["2023-03-17",10.1494,10.7023,10.0959,10.5775,134095319.0],["2023-03-20",10.5775,11.398,10.2564,10.3278,191886770.0],["2023-03-21",10.3278,10.5329,9.9175,10.1226,150243292.0],["2023-03-22",10.1226,10.2118,9.7837,10.0691,98848435.0],["2023-03-23",10.0691,10.6488,9.8997,10.524,141917980.0],["2023-03-24",10.524,10.523967742919922,9.8194,9.9086,140720069.0],["2023-03-27",9.9086,10.0245,9.7124,9.864,92105444.0],["2023-03-28",9.864,10.1405,9.8105,10.078,94780757.0],["2023-03-29",10.078,10.078035354614258,9.2843,9.4537,159893066.0],["2023-03-30",9.4537,9.5251,9.0792,9.4181,112957694.0],["2023-03-31",9.4181,9.4805,9.2129,9.4181,72587320.0],["2023-04-03",9.4181,9.6143,9.3378,9.5072,78109616.0],["2023-04-04",9.5072,10.4615,9.4091,10.3902,204591601.0],["2023-04-06",10.3902,10.5418,10.0513,10.3367,132170370.0],["2023-04-07",10.3367,10.3367,9.9532,10.0334,97949072.0],["2023-04-10",10.0334,10.6132,10.0334,10.3724,120883981.0],["2023-04-11",10.3724,10.524,10.1048,10.524,91015765.0],["2023-04-12",10.524,10.9521,10.2475,10.6845,115240436.0],["2023-04-13",10.6845,10.8718,10.4169,10.5418,81988724.0],["2023-04-14",10.5418,10.8718,10.3724,10.7469,127409266.0],["2023-04-17",10.7469,11.3712,10.5953,11.1394,135810715.0],["2023-04-18",11.1394,11.2731,10.8807,11.1037,80462984.0],["2023-04-19",11.1037,11.1661,10.6042,10.6934,95571348.0],["2023-04-20",10.6934,11.3534,10.4883,11.2553,142718767.0],["2023-04-21",11.2553,11.3802,10.8183,10.845,99794721.0],["2023-04-24",10.845,11.0234,10.524,10.7023,94917103.0],["2023-04-25",10.7023,10.8807,10.5775,10.7559,63809369.0],["2023-04-26",10.7559,10.755851745605469,10.1405,10.1761,99127511.0],["2023-04-27",10.1761,10.6132,10.1405,10.4794,85800954.0],["2023-04-28",10.4794,11.1572,10.3724,11.0145,99639760.0],["2023-05-04",11.0145,11.5674,10.8094,11.3623,106876043.0],["2023-05-05",11.3623,11.728,11.2196,11.3088,82510394.0],["2023-05-08",11.3088,11.612,11.0769,11.2375,102709321.0],["2023-05-09",11.2375,11.4604,10.6577,10.7113,117524898.0],["2023-05-10",10.7113,10.7737,10.2832,10.4972,92268779.0],["2023-05-11",10.4972,10.5418,10.2386,10.3813,55882928.0],["2023-05-12",10.3813,10.4437,9.9175,10.0156,74632035.0],["2023-05-15",10.0156,10.1048,9.6945,10.078,77122893.0],["2023-05-16",10.078,10.1226,9.6856,9.7391,56673629.0],["2023-05-17",9.7391,9.864,9.5518,9.748,48762610.0],["2023-05-18",9.748,9.971,9.6321,9.8462,58949767.0],["2023-05-19",9.8462,9.8462,9.3556,9.6499,73677453.0],["2023-05-22",9.6499,9.6589,9.4448,9.4716,42271725.0],["2023-05-23",9.4716,9.6143,9.2218,9.2218,73983195.0],["2023-05-24",9.2218,9.2308,8.9097,8.9275,80332248.0],["2023-05-25",8.9275,8.9365,8.7402,8.8919,56639919.0],["2023-05-26",8.8919,8.9632,8.7581,8.8829,53245473.0],["2023-05-29",8.8829,9.1773,8.8473,9.0524,70987638.0],["2023-05-30",9.0524,9.7035,9.0167,9.427,108615253.0],["2023-05-31",9.427,9.5251,9.2664,9.4448,55284364.0],["2023-06-01",9.4448,9.6321,9.3735,9.4983,50143544.0],["2023-06-02",9.4983,9.5429,9.2308,9.3021,57937366.0],["2023-06-05",9.3021,9.4716,9.2843,9.3378,32345056.0],["2023-06-06",9.3378,9.5072,9.1773,9.2218,43223106.0],["2023-06-07",9.2218,9.32,9.1148,9.2397,30867877.0],["2023-06-08",9.2397,9.6321,9.1683,9.5786,68077212.0],["2023-06-09",9.5786,9.7926,9.534,9.5697,48156372.0],["2023-06-12",9.5697,9.6678,9.3735,9.534,36683698.0],["2023-06-13",9.534,9.534,9.311,9.4359,47155271.0],["2023-06-14",9.4359,9.5697,9.2932,9.3021,33039697.0],["2023-06-15",9.3021,9.355628967285156,9.1505,9.3556,47011686.0],["2023-06-16",9.3556,9.9532,9.355628967285156,9.9443,118777411.0],["2023-06-19",9.9443,9.9443,9.4983,9.7926,85078497.0],["2023-06-20",9.7926,9.8016,9.6321,9.6589,48736305.0],["2023-06-21",9.6589,9.8283,9.5964,9.5964,44040752.0],["2023-06-26",9.5964,9.596430778503418,8.9989,9.0524,59797544.0],["2023-06-27",9.0524,9.6232,9.0346,9.5786,65550733.0],["2023-06-28",9.5786,9.6232,9.3467,9.5875,36863394.0],["2023-06-29",9.5875,9.9175,9.4805,9.757,53422463.0],["2023-06-30",9.757,9.9086,9.6678,9.7302,37758116.0],["2023-07-03",9.7302,10.1137,9.6767,9.9443,53443903.0],["2023-07-04",9.9443,10.1315,9.8372,9.9175,43556984.0],["2023-07-05",9.9175,10.301,9.9086,10.0156,68195465.0],["2023-07-06",10.0156,10.078,9.757,9.7837,42782080.0],["2023-07-07",9.7837,9.9353,9.6499,9.7748,37644458.0],["2023-07-10",9.7748,10.078,9.77480411529541,10.0691,46744841.0],["2023-07-11",10.0691,10.1405,9.9621,10.078,38029781.0],["2023-07-12",10.078,10.1226,9.7748,9.8372,41913729.0],["2023-07-13",9.8372,10.1048,9.837233543395996,10.0156,36367579.0],["2023-07-14",10.0156,10.1315,9.864,10.0691,32717798.0],["2023-07-17",10.0691,10.069116592407227,9.8551,9.9888,25688006.0],["2023-07-18",9.9888,10.0498,9.7497,9.7861,36137811.0],["2023-07-19",9.7861,9.9225,9.7406,9.9134,29413814.0],["2023-07-20",9.9134,9.9862,9.7588,9.777,23573885.0],["2023-07-21",9.777,9.7861,9.5496,9.6951,25332970.0],["2023-07-24",9.6951,9.8498,9.6497,9.7588,22498170.0],["2023-07-25",9.7588,10.1317,9.75881290435791,10.0771,44716779.0],["2023-07-26",10.0771,10.1317,9.9589,10.0135,25640272.0],["2023-07-27",10.0135,10.0862,9.9043,9.968,22426021.0],["2023-07-28",9.968,10.3773,9.8225,10.3227,57988001.0],["2023-07-31",10.3227,10.8866,10.322694778442383,10.6137,75018609.0],["2023-08-01",10.6137,10.8593,10.4773,10.6228,38777400.0],["2023-08-02",10.6228,10.7138,10.45,10.5046,28976843.0],["2023-08-03",10.5046,10.5864,10.3318,10.541,30218146.0],["2023-08-04",10.541,10.6501,10.4046,10.4591,47784036.0],["2023-08-07",10.4591,10.45911979675293,10.1863,10.2317,34054015.0],["2023-08-08",10.2317,10.3318,10.1863,10.2681,18690244.0],["2023-08-09",10.2681,10.4136,10.1499,10.3045,27570499.0],["2023-08-10",10.3045,10.4136,10.2317,10.3409,21905014.0],["2023-08-11",10.3409,10.4864,9.9589,9.9771,44462166.0],["2023-08-14",9.9771,10.5046,9.7861,10.3864,58695414.0],["2023-08-15",10.3864,10.4318,10.2045,10.4136,33970700.0],["2023-08-16",10.4136,10.413643836975098,10.1044,10.2227,31493723.0],["2023-08-17",10.2227,10.3409,10.1226,10.3409,24704901.0],["2023-08-18",10.3409,10.3955,9.9771,9.9862,39459464.0],["2023-08-21",9.9862,10.2136,9.9225,9.9862,28250711.0],["2023-08-22",9.9862,10.3136,9.986185073852539,10.259,42229957.0],["2023-08-23",10.259,10.259031295776367,9.9225,9.9498,36522068.0],["2023-08-24",9.9498,10.0044,8.958462715148926,8.9585,137668987.0],["2023-08-25",8.9585,8.958462715148926,8.5492,8.6674,73422925.0],["2023-08-28",8.6674,9.1858,8.631,8.7311,70981213.0],["2023-08-29",8.7311,8.9039,8.5947,8.822,54953928.0],["2023-08-30",8.822,8.8493,8.4764,8.531,65448308.0],["2023-08-31",8.531,8.6856,8.5128,8.5856,43879188.0],["2023-09-01",8.5856,8.8039,8.585572242736816,8.7038,50673146.0],["2023-09-04",8.7038,8.9039,8.703805923461914,8.8493,49885288.0],["2023-09-05",8.8493,8.849323272705078,8.631,8.6856,35971114.0],["2023-09-06",8.6856,8.685616493225098,8.5765,8.6492,24854299.0],["2023-09-07",8.6492,8.7038,8.5037,8.531,26773473.0],["2023-09-08",8.531,8.5765,8.4764,8.531,20641432.0],["2023-09-11",8.531,8.6401,8.4946,8.6038,31236846.0],["2023-09-12",8.6038,8.7311,8.5492,8.5947,31894268.0],["2023-09-13",8.5947,8.6401,8.4946,8.531,29334500.0],["2023-09-14",8.531,8.5765,8.4582,8.5128,27697377.0],["2023-09-15",8.5128,8.5492,8.1945,8.2491,71818923.0],["2023-09-18",8.2491,8.2945,8.1581,8.2673,45569311.0],["2023-09-19",8.2673,8.34,8.2127,8.2673,30641436.0],["2023-09-20",8.2673,8.2763,8.1854,8.2218,26230503.0],["2023-09-21",8.2218,8.2491,8.0763,8.0854,37318352.0],["2023-09-22",8.0854,8.2582,8.049,8.2582,38492939.0],["2023-09-25",8.2582,8.258156776428223,8.0581,8.0944,33438400.0],["2023-09-26",8.0944,8.1126,7.9853,8.0217,37992617.0],["2023-09-27",8.0217,8.2763,8.021688461303711,8.2582,62170082.0],["2023-09-28",8.2582,8.34,8.1672,8.3309,36120728.0],["2023-10-09",8.3309,8.3673,8.1945,8.24,33890253.0],["2023-10-10",8.24,8.3218,7.4305,7.5397,160159175.0],["2023-10-11",7.5397,7.7488,7.539660453796387,7.6215,67115538.0],["2023-10-12",7.6215,7.9035,7.621514797210693,7.8034,67269333.0],["2023-10-13",7.8034,7.803412437438965,7.6397,7.6579,31475587.0],["2023-10-16",7.6579,7.7216,7.6124,7.6306,24490860.0],["2023-10-17",7.6306,7.7852,7.6215,7.7216,32225386.0],["2023-10-18",7.7216,7.721558570861816,7.5579,7.5669,25690971.0],["2023-10-19",7.5669,7.576,7.4305,7.4305,28093660.0],["2023-10-20",7.4305,7.4669,7.3123,7.3396,29729447.0],["2023-10-23",7.3396,7.3669,7.1122,7.2032,34967905.0],["2023-10-24",7.2032,7.2668,7.0849,7.1941,42513955.0],["2023-10-25",7.1941,7.5397,7.19405460357666,7.3396,64557735.0],["2023-10-26",7.3396,7.3941,7.1941,7.376,35789274.0],["2023-10-27",7.376,7.4942,7.2668,7.4669,36787127.0],["2023-10-30",7.4669,7.4851,7.3669,7.4214,31680805.0],["2023-10-31",7.4214,7.4487,7.3305,7.385,25882378.0],["2023-11-01",7.385,7.4123,7.3214,7.3487,22211246.0],["2023-11-02",7.3487,7.4032,7.2759,7.285,21897371.0],["2023-11-03",7.285,7.3305,7.2304,7.2759,30608806.0],["2023-11-06",7.2759,7.4123,7.275909423828125,7.3941,38165541.0],["2023-11-07",7.3941,7.4032,7.3123,7.3578,29403924.0],["2023-11-08",7.3578,7.357763290405273,7.2031,7.2941,45892661.0],["2023-11-09",7.2941,7.4305,7.2486,7.3123,46882305.0],["2023-11-10",7.3123,7.312288761138916,7.1304,7.2122,39799580.0],["2023-11-13",7.2122,7.3214,7.185,7.3214,37995448.0],["2023-11-14",7.3214,7.385,7.2577,7.285,31470767.0],["2023-11-15",7.285,7.376,7.285004615783691,7.3487,37721394.0],["2023-11-16",7.3487,7.348667621612549,7.2577,7.2668,24547565.0],["2023-11-17",7.2668,7.2759,7.1941,7.2304,25974289.0],["2023-11-20",7.2304,7.2577,7.1304,7.2395,33998467.0],["2023-11-21",7.2395,7.385,7.2122,7.2668,44788189.0],["2023-11-22",7.2668,7.3123,7.18496036529541,7.185,26402700.0],["2023-11-23",7.185,7.2122,7.094,7.2032,26492876.0],["2023-11-24",7.2032,7.2759,7.1486,7.1759,28517507.0],["2023-11-27",7.1759,7.1759,6.9576,7.0122,48036770.0],["2023-11-28",7.0122,7.0576,6.9758,7.0213,26372776.0],["2023-11-29",7.0213,7.0394,6.8666,6.8757,34095949.0],["2023-11-30",6.8757,7.0485,6.875733852386475,7.0031,39092273.0],["2023-12-01",7.0031,7.185,7.0030622482299805,7.1759,50095084.0],["2023-12-04",7.1759,7.2032,7.1031,7.1486,35395133.0],["2023-12-05",7.1486,7.148581027984619,7.0122,7.0213,23882206.0],["2023-12-06",7.0213,7.0213,6.9212,6.9758,23906904.0],["2023-12-07",6.9758,6.994,6.9212,6.9485,26860758.0],["2023-12-08",6.9485,6.9576,6.8666,6.8848,31618456.0],["2023-12-11",6.8848,6.903,6.6666,6.8939,44633699.0],["2023-12-12",6.8939,7.030346870422363,6.8303,7.0303,38252218.0],["2023-12-13",7.0303,7.0485,6.9121,6.9303,26501950.0],["2023-12-14",6.9303,6.9758,6.8939,6.8939,18242570.0],["2023-12-15",6.8939,6.9667,6.8757,6.8848,20392734.0],["2023-12-18",6.8848,6.9394,6.7666,6.7939,22399428.0],["2023-12-19",6.7939,6.803,6.6847,6.7484,19156400.0],["2023-12-20",6.7484,6.7939,6.6847,6.6847,18068368.0],["2023-12-21",6.6847,6.7848,6.6484,6.7757,22203600.0],["2023-12-22",6.7757,6.8848,6.7302,6.8212,23727075.0],["2023-12-25",6.8212,6.8303,6.7757,6.803,19097700.0],["2023-12-26",6.803,6.8394,6.712,6.7302,23165706.0],["2023-12-27",6.7302,6.8394,6.712,6.803,21669572.0],["2023-12-28",6.803,6.9758,6.7666,6.9576,32778593.0],["2023-12-29",6.9576,6.9849,6.8484,6.9121,39797819.0],["2024-01-02",6.9121,6.912113666534424,6.8303,6.8575,37127010.0],["2024-01-03",6.8575,6.9485,6.8303,6.9485,38101280.0],["2024-01-04",6.9485,6.9667,6.8212,6.8939,29815876.0],["2024-01-05",6.8939,7.1031,6.8303,6.9758,68797519.0],["2024-01-08",6.9758,6.975777626037598,6.712,6.712,63205703.0],["2024-01-09",6.712,6.7848,6.6666,6.7393,27414153.0],["2024-01-10",6.7393,6.7575,6.6666,6.6847,22203617.0],["2024-01-11",6.6847,6.6938,6.421,6.6029,64621524.0],["2024-01-12",6.6029,6.712,6.5301,6.6302,37189143.0],["2024-01-15",6.6302,6.6666,6.5119,6.6484,29791807.0],["2024-01-16",6.6484,6.6575,6.5392,6.6302,26517699.0],["2024-01-17",6.6302,6.630171775817871,6.5119,6.5119,25263678.0],["2024-01-18",6.5119,6.511938571929932,6.2391,6.4665,60224667.0],["2024-01-19",6.4665,6.5119,6.3937,6.4847,26653263.0],["2024-01-22",6.4847,6.5119,6.2937,6.33,35366034.0],["2024-01-23",6.33,6.3573,6.1936,6.3119,31355885.0],["2024-01-24",6.3119,6.8212,6.311851501464844,6.8212,94818579.0],["2024-01-25",6.8212,7.5033,6.7575,7.5033,230811385.0],["2024-01-26",7.5033,8.0035,7.4396,7.7397,241236548.0],["2024-01-29",7.7397,8.5128,7.6488,8.1308,316026947.0],["2024-01-30",8.1308,8.4219,7.958,8.0763,254042993.0],["2024-01-31",8.0763,8.2218,7.8489,7.958,183424748.0],["2024-02-01",7.958,7.958025932312012,7.5851,7.667,194008664.0],["2024-02-02",7.667,8.0399,7.5033,7.7488,207849324.0],["2024-02-05",7.7488,7.7579,7.1941,7.2759,186845836.0],["2024-02-06",7.2759,7.5397,6.9667,7.4487,172310237.0],["2024-02-07",7.4487,7.6761,7.2304,7.5851,150756515.0],["2024-02-08",7.5851,7.6579,7.4487,7.5851,126650555.0],["2024-02-19",7.5851,7.7943,7.4669,7.7579,153131384.0],["2024-02-20",7.7579,7.757937908172607,7.5942,7.6852,105982151.0],["2024-02-21",7.6852,8.2127,7.6124,7.9671,188071636.0],["2024-02-22",7.9671,8.0126,7.8034,8.0126,128651312.0],["2024-02-23",8.0126,8.012595176696777,7.8307,7.9035,107106097.0],["2024-02-26",7.9035,7.903456687927246,7.5942,7.6488,123308259.0],["2024-02-27",7.6488,7.7216,7.5942,7.7216,79574847.0],["2024-02-28",7.7216,7.958,7.667,7.7579,154653036.0],["2024-02-29",7.7579,7.785223960876465,7.6124,7.7852,100206939.0],["2024-03-01",7.7852,7.785223960876465,7.6124,7.667,86181991.0],["2024-03-04",7.667,7.666989326477051,7.4851,7.6124,80625081.0],["2024-03-05",7.6124,7.748843669891357,7.5306,7.7488,97369690.0],["2024-03-06",7.7488,7.7761,7.6124,7.6579,62282025.0],["2024-03-07",7.6579,7.7579,7.5306,7.5488,80478434.0],["2024-03-08",7.5488,7.576,7.4487,7.5579,56513136.0],["2024-03-11",7.5579,7.6306,7.5033,7.5579,50358620.0],["2024-03-12",7.5579,7.5579,7.476,7.5033,55371817.0],["2024-03-13",7.5033,7.5033,7.3941,7.4123,47939210.0],["2024-03-14",7.4123,7.6852,7.385,7.5579,103154472.0],["2024-03-15",7.5579,7.5578508377075195,7.3941,7.476,55057783.0],["2024-03-18",7.476,7.7034,7.4578,7.6215,80652403.0],["2024-03-19",7.6215,7.667,7.5033,7.5124,50736163.0],["2024-03-20",7.5124,7.5669,7.4487,7.5397,42307915.0],["2024-03-21",7.5397,7.5579,7.4942,7.5306,33747904.0],["2024-03-22",7.5306,7.5305657386779785,7.3941,7.4396,47900479.0],["2024-03-25",7.4396,7.5851,7.3941,7.4669,48609219.0],["2024-03-26",7.4669,7.621514797210693,7.4305,7.6215,58635094.0],["2024-03-27",7.6215,7.7307,7.5305657386779785,7.5306,71254488.0],["2024-03-28",7.5306,7.5488,7.4214,7.4851,59584109.0],["2024-03-29",7.4851,7.8489,7.485091209411621,7.8398,98239155.0],["2024-04-01",7.8398,8.1308,7.839792251586914,8.0399,113354026.0],["2024-04-02",8.0399,8.1308,7.9853,8.0672,80680681.0],["2024-04-03",8.0672,8.149,7.9762,8.0672,53582784.0],["2024-04-08",8.0672,8.1308,7.8762,8.0763,58072806.0],["2024-04-09",8.0763,8.1035,7.8671,7.8853,56143054.0],["2024-04-10",7.8853,7.958,7.7397,7.7852,40404712.0],["2024-04-11",7.7852,7.9853,7.6852,7.858,46691134.0],["2024-04-12",7.858,7.8944,7.7307,7.7579,36585545.0],["2024-04-15",7.7579,8.53100299835205,7.757937908172607,8.531,209592046.0],["2024-04-16",8.531,9.0039,8.5037,8.5947,284510749.0],["2024-04-17",8.5947,8.6947,8.2945,8.6583,196717998.0],["2024-04-18",8.6583,8.7675,8.5037,8.5674,146002357.0],["2024-04-19",8.5674,8.631,8.4037,8.5128,117931733.0],["2024-04-22",8.5128,8.6038,8.3491,8.3764,92239253.0],["2024-04-23",8.3764,8.3855,8.1581,8.2218,84970632.0],["2024-04-24",8.2218,8.312726974487305,8.1854,8.3127,68775483.0],["2024-04-25",8.3127,8.3491,8.2036,8.2854,59073233.0],["2024-04-26",8.2854,8.4491,8.2309,8.4401,95241519.0],["2024-04-29",8.4401,8.4582,8.2673,8.3764,90201143.0],["2024-04-30",8.3764,8.4037,8.0308,8.0854,123369919.0],["2024-05-06",8.0854,8.2673,8.08535385131836,8.2127,85412174.0],["2024-05-07",8.2127,8.2127,8.1035,8.1854,52923688.0],["2024-05-08",8.1854,8.2491,8.1035,8.1672,43927977.0],["2024-05-09",8.1672,8.2763,8.1308,8.2309,55766358.0],["2024-05-10",8.2309,8.3491,8.2036,8.34,73962024.0],["2024-05-13",8.34,8.5492,8.24,8.4946,111958680.0],["2024-05-14",8.4946,8.5219,8.3673,8.4128,65642416.0],["2024-05-15",8.4128,8.431,8.2218,8.2582,70110730.0],["2024-05-16",8.2582,8.4128,8.24,8.3764,67613718.0],["2024-05-17",8.3764,8.4401,8.2582,8.4401,67617174.0],["2024-05-20",8.4401,8.4401,8.2854,8.3491,57355054.0],["2024-05-21",8.3491,8.4128,8.3036,8.3491,36938546.0],["2024-05-22",8.3491,8.4582,8.3036,8.4128,59417226.0],["2024-05-23",8.4128,8.41277027130127,8.0944,8.1581,81915130.0],["2024-05-24",8.1581,8.2218,8.0944,8.0944,42822132.0],["2024-05-27",8.0944,8.2127,8.0672,8.2036,37591474.0],["2024-05-28",8.2036,8.2036,8.0217,8.0581,38698672.0],["2024-05-29",8.0581,8.1035,8.0217,8.0399,26476680.0],["2024-05-30",8.0399,8.0854,7.958,7.9853,30749400.0],["2024-05-31",7.9853,8.0581,7.9853,8.0035,19384847.0],["2024-06-03",8.0035,8.0854,7.8944,8.0854,42084521.0],["2024-06-04",8.0854,8.2491,8.049,8.2127,55675415.0],["2024-06-05",8.2127,8.24,8.1308,8.1399,34479506.0],["2024-06-06",8.1399,8.2945,8.1308,8.2218,49897620.0],["2024-06-07",8.2218,8.2854,8.1308,8.2673,47252491.0],["2024-06-11",8.2673,8.2945,7.958,8.0581,65475284.0],["2024-06-12",8.0581,8.0672,7.858,8.0672,49287818.0],["2024-06-13",8.0672,8.1035,7.9398,7.9671,35049800.0],["2024-06-14",7.9671,8.0672,7.9035,7.9853,35663835.0],["2024-06-17",7.9853,8.0581,7.9216,7.9307,29840700.0],["2024-06-18",7.9307,8.0854,7.9126,8.0672,34261389.0],["2024-06-19",8.0672,8.1308,8.0308,8.0581,24178600.0],["2024-06-20",8.0581,8.0763,7.958,8.0035,25016831.0],["2024-06-21",8.0035,8.0763,7.9671,8.0763,24341540.0],["2024-06-24",8.0763,8.0763,7.9398,7.9944,29675700.0],["2024-06-25",7.9944,8.1035,7.9671,8.0217,32717769.0],["2024-06-26",8.0217,8.0399,7.858,7.9944,34360289.0],["2024-06-27",7.9944,8.0217,7.9216,7.9489,26811700.0],["2024-06-28",7.9489,8.1945,7.9216,8.1308,53708010.0],["2024-07-01",8.1308,8.2763,8.1035,8.24,50139159.0],["2024-07-02",8.24,8.2582,8.1581,8.1854,35326166.0],["2024-07-03",8.1854,8.2582,8.1308,8.1945,31297392.0],["2024-07-04",8.1945,8.2218,8.0763,8.1035,29124800.0],["2024-07-08",8.1035,8.103543281555176,7.5942,7.6215,63983352.0],["2024-07-09",7.6215,7.7307,7.5488,7.7216,39999552.0],["2024-07-10",7.7216,7.7993,7.658,7.6957,33842833.0],["2024-07-11",7.6957,7.8087,7.695711135864258,7.7993,31951137.0],["2024-07-12",7.7993,7.8841,7.7616,7.8276,30450370.0],["2024-07-15",7.8276,7.8747,7.7522,7.8558,21584392.0],["2024-07-16",7.8558,7.8653,7.7805,7.837,26559872.0],["2024-07-17",7.837,7.8747,7.8087,7.837,23836453.0],["2024-07-18",7.837,7.9124,7.7428,7.9029,29487638.0],["2024-07-19",7.9029,7.902939796447754,7.8276,7.8841,23235173.0],["2024-07-22",7.8841,7.9029,7.7334,7.7899,34011511.0],["2024-07-23",7.7899,7.8276,7.723969459533691,7.724,25694746.0],["2024-07-24",7.724,7.8653,7.6769,7.8087,36849753.0],["2024-07-25",7.8087,7.8841,7.7522,7.7993,32308925.0],["2024-07-26",7.7993,7.8558,7.724,7.7805,27567600.0],["2024-07-29",7.7805,7.9124,7.7522,7.8935,36462825.0],["2024-07-30",7.8935,7.9218,7.8558,7.9218,27966030.0],["2024-07-31",7.9218,8.0066,7.8935,7.9595,48047302.0],["2024-08-01",7.9595,8.2044,7.9406,8.1478,66898351.0],["2024-08-02",8.1478,8.2138,8.0537,8.1573,44589671.0],["2024-08-05",8.1573,8.2703,8.072490692138672,8.0725,37795700.0],["2024-08-06",8.0725,8.1761,7.9312,8.0254,35701800.0],["2024-08-07",8.0254,8.1384,8.02539348602295,8.0442,25108265.0],["2024-08-08",8.0442,8.0819,7.9971,8.016,19699342.0],["2024-08-09",8.016,8.1384,8.015974044799805,8.0537,20353850.0],["2024-08-12",8.0537,8.1007,7.9595,7.9783,18433938.0],["2024-08-13",7.9783,8.1478,7.9406,8.129,24375200.0],["2024-08-14",8.129,8.2232,8.1102,8.1667,23071113.0],["2024-08-15",8.1667,8.242,8.1007,8.2138,25298937.0],["2024-08-16",8.2138,8.2515,8.1102,8.1478,24893228.0],["2024-08-19",8.1478,8.308,8.147845268249512,8.308,34073374.0],["2024-08-20",8.308,8.3174,8.1478,8.2232,27495677.0],["2024-08-21",8.2232,8.2326,8.0819,8.1478,21094598.0],["2024-08-22",8.1478,8.2515,8.1384,8.2515,23547677.0],["2024-08-23",8.2515,8.308,8.1855,8.2703,24347040.0],["2024-08-26",8.2703,8.3457,8.2609,8.2986,23589772.0],["2024-08-27",8.2986,8.3268,8.129,8.1949,26086502.0],["2024-08-28",8.1949,8.2232,7.9971,8.0254,32078237.0],["2024-08-29",8.0254,8.0254,7.8558,7.8841,34791490.0],["2024-08-30",7.8841,8.0066,7.8558,7.9124,36705970.0],["2024-09-02",7.9124,7.91235876083374,7.2718,7.3189,104665452.0],["2024-09-03",7.3189,7.31893253326416,7.1211,7.1776,62306559.0],["2024-09-04",7.1776,7.177639961242676,7.0834,7.0929,35471407.0],["2024-09-05",7.0929,7.1305,6.9893,7.1023,40401219.0],["2024-09-06",7.1023,7.1211,7.0363,7.0458,26380301.0],["2024-09-09",7.0458,7.045767307281494,6.7914,6.848,48696150.0],["2024-09-10",6.848,6.8856,6.7726,6.8762,28499509.0],["2024-09-11",6.8762,6.876216888427734,6.7726,6.8103,20577690.0],["2024-09-12",6.8103,6.8574,6.782,6.8197,18376545.0],["2024-09-13",6.8197,6.8574,6.716085433959961,6.7161,21748514.0],["2024-09-18",6.7161,6.7726,6.6596,6.7632,25526758.0],["2024-09-19",6.7632,6.9139,6.7443,6.8762,25891166.0],["2024-09-20",6.8762,6.876216888427734,6.7632,6.8385,23527399.0],["2024-09-23",6.8385,6.9139,6.8103,6.8951,22057553.0],["2024-09-24",6.8951,7.158801078796387,6.895055770874023,7.1588,50971389.0],["2024-09-25",7.1588,7.8747,7.158801078796387,7.6675,147073440.0],["2024-09-26",7.6675,8.1761,7.5262,8.1667,138609143.0],["2024-09-27",8.1667,8.3928,8.0442,8.2797,90302897.0],["2024-09-30",8.2797,9.10863208770752,8.279719352722168,9.1086,165065251.0],["2024-10-08",9.1086,10.0223,9.1086,9.6926,185189967.0],["2024-10-09",9.6926,9.69264030456543,8.7224,8.7224,141260658.0],["2024-10-10",8.7224,9.598444938659668,8.7036,9.5984,122794639.0],["2024-10-11",9.5984,10.5592,9.5984,9.8904,344038475.0],["2024-10-14",9.8904,10.5498,9.655,10.0977,251894984.0],["2024-10-15",10.0977,10.097677230834961,9.4854,9.4948,177218611.0],["2024-10-16",9.4948,9.7021,9.3724,9.5137,98236829.0],["2024-10-17",9.5137,9.5984,9.2499,9.2782,90651055.0],["2024-10-18",9.2782,9.6361,8.9202,9.5231,130522010.0],["2024-10-21",9.5231,9.9752,9.4006,9.9658,140651447.0],["2024-10-22",9.9658,10.0223,9.7586,9.9187,93917771.0],["2024-10-23",9.9187,10.465,9.8999,10.0694,130508939.0],["2024-10-24",10.0694,10.069417953491211,9.6832,9.7774,69137104.0],["2024-10-25",9.7774,10.0035,9.7021,9.8716,55346669.0],["2024-10-28",9.8716,10.0788,9.5231,9.881,78561904.0],["2024-10-29",9.881,10.0412,9.6079,9.6926,66379556.0],["2024-10-30",9.6926,9.8904,9.5796,9.6738,48795538.0],["2024-10-31",9.6738,9.8528,9.4666,9.6832,75652580.0],["2024-11-01",9.6832,10.6534,9.6644,10.3991,265897594.0],["2024-11-04",10.3991,10.399100303649902,9.9846,10.2672,147651776.0],["2024-11-05",10.2672,10.9266,10.173,10.8701,198275705.0],["2024-11-06",10.8701,11.1056,10.6157,10.8701,152552654.0],["2024-11-07",10.8701,11.5671,10.7853,11.2657,171826670.0],["2024-11-08",11.2657,11.3128,10.8512,10.8983,138042730.0],["2024-11-11",10.8983,10.898332595825195,10.5216,10.7194,109223447.0],["2024-11-12",10.7194,10.823,10.4274,10.4745,83033466.0],["2024-11-13",10.4745,10.8795,10.3237,10.5781,86597252.0],["2024-11-14",10.5781,10.644,10.3614,10.3708,61446569.0],["2024-11-15",10.3708,10.6157,10.2766,10.3049,78669168.0],["2024-11-18",10.3049,11.294,10.304905891418457,10.8418,216799979.0],["2024-11-19",10.8418,10.841816902160645,10.1259,10.4179,139127554.0],["2024-11-20",10.4179,10.4274,10.2296,10.3332,61051566.0],["2024-11-21",10.3332,10.3614,10.1919,10.2578,47340252.0],["2024-11-22",10.2578,10.3614,9.7586,9.7868,87130687.0],["2024-11-25",9.7868,9.9941,9.655,9.8339,56907430.0],["2024-11-26",9.8339,9.8528,9.7209,9.7397,28565614.0],["2024-11-27",9.7397,9.8434,9.5796,9.8434,37877477.0],["2024-11-28",9.8434,10.0412,9.8057,9.9187,47058217.0],["2024-11-29",9.9187,10.0788,9.8434,9.9658,44733400.0],["2024-12-02",9.9658,10.1071,9.8716,10.0223,54011888.0],["2024-12-03",10.0223,10.4274,9.9281,10.352,107309610.0],["2024-12-04",10.352,10.4179,10.1919,10.2672,49270523.0],["2024-12-05",10.2672,10.4085,10.1825,10.2484,41522095.0],["2024-12-06",10.2484,10.4085,10.24838924407959,10.3237,51428320.0],["2024-12-09",10.3237,10.323745727539062,10.0223,10.0788,61695439.0],["2024-12-10",10.0788,10.4462,10.078837394714355,10.1825,82417359.0],["2024-12-11",10.1825,10.2201,10.1071,10.1919,33462970.0],["2024-12-12",10.1919,10.2484,10.06,10.2484,47012334.0],["2024-12-13",10.2484,10.24838924407959,9.946967124938965,9.947,47028438.0],["2024-12-16",9.947,9.9941,9.8245,9.8716,25588701.0],["2024-12-17",9.8716,10.0035,9.8339,9.881,27378309.0],["2024-12-18",9.881,10.5121,9.88102912902832,10.1448,94656317.0],["2024-12-19",10.1448,10.1448,9.947,10.0977,52267422.0],["2024-12-20",10.0977,10.0977,9.8904,9.8999,45876496.0],["2024-12-23",9.8999,10.1542,9.8622,10.0412,57854582.0],["2024-12-24",10.0412,10.239,9.9941,10.173,46472726.0],["2024-12-25",10.173,10.3426,10.0317,10.2013,49483001.0],["2024-12-26",10.2013,10.201292037963867,9.9658,10.0129,45043044.0],["2024-12-27",10.0129,10.0694,9.9564,10.06,35507888.0],["2024-12-30",10.06,10.1542,10.0035,10.1071,32563911.0],["2024-12-31",10.1071,10.173,9.8057,9.8434,48087465.0],["2025-01-02",9.8434,9.8716,9.2782,9.363,65199070.0],["2025-01-03",9.363,9.4666,9.2217,9.2499,37070636.0],["2025-01-06",9.2499,9.2688,9.005,9.2122,29896501.0],["2025-01-07",9.2122,9.2499,9.0333,9.2217,26528139.0],["2025-01-08",9.2217,9.2217,8.9579,9.1557,32865297.0],["2025-01-09",9.1557,9.155730247497559,9.005,9.0144,24710290.0],["2025-01-10",9.0144,9.071,8.8637,8.8731,29723200.0],["2025-01-13",8.8731,8.9391,8.7319,8.8449,24904610.0],["2025-01-14",8.8449,9.0615,8.844887733459473,9.0521,37150059.0],["2025-01-15",9.0521,9.052115440368652,8.9391,8.9673,29220216.0],["2025-01-16",8.9673,9.1086,8.967340469360352,9.0333,28653164.0],["2025-01-17",9.0333,9.0333,8.9202,8.9768,30198000.0],["2025-01-20",8.9768,9.0992,8.976759910583496,9.0239,27415600.0],["2025-01-21",9.0239,9.0521,8.9014,8.9297,27982402.0],["2025-01-22",8.9297,8.9488,8.7767,8.8628,28461581.0],["2025-01-23",8.8628,9.0922,8.862785339355469,8.9393,33890491.0],["2025-01-24",8.9393,8.9775,8.8628,8.9488,29833834.0],["2025-01-27",8.9488,9.0444,8.9297,9.0062,31042000.0],["2025-02-05",9.0062,9.0158,8.7959,8.8723,27896200.0],["2025-02-06",8.8723,8.9584,8.7959,8.9393,29455610.0],["2025-02-07",8.9393,9.1496,8.8628,9.1114,46354363.0],["2025-02-10",9.1114,9.2452,9.0827,9.1592,38592408.0],["2025-02-11",9.1592,9.1783,9.0444,9.0636,26958684.0],["2025-02-12",9.0636,9.101802825927734,8.9871,9.1018,28319623.0],["2025-02-13",9.1018,9.2357,9.0827,9.1305,51741003.0],["2025-02-14",9.1305,9.1687,9.0253,9.1592,41379968.0],["2025-02-17",9.1592,9.2165,9.054,9.1974,41362403.0],["2025-02-18",9.1974,9.197410583496094,8.9966,9.0253,43117685.0],["2025-02-19",9.0253,9.1878,8.9775,9.054,42354054.0],["2025-02-20",9.054,9.0636,8.8819,8.8915,48845211.0],["2025-02-21",8.8915,8.9488,8.7959,8.8915,47384776.0],["2025-02-24",8.8915,9.4938,8.8628,9.3217,115890817.0],["2025-02-25",9.3217,9.3695,9.1496,9.1592,57250638.0],["2025-02-26",9.1592,9.3982,9.0922,9.2357,55781616.0],["2025-02-27",9.2357,9.3217,9.1496,9.2835,57259852.0],["2025-02-28",9.2835,9.599,9.2548,9.3313,101048215.0],["2025-03-03",9.3313,9.3599,9.14,9.1974,55601742.0],["2025-03-04",9.1974,9.207,9.0922,9.1783,34533438.0],["2025-03-05",9.1783,9.1878,9.0349,9.1209,37078244.0],["2025-03-06",9.1209,9.1878,9.0444,9.1783,48862967.0],["2025-03-07",9.1783,9.178288459777832,8.9871,8.9966,43738303.0],["2025-03-10",8.9966,9.0158,8.901,8.9488,29873365.0],["2025-03-11",8.9488,8.948831558227539,8.8723,8.9488,24452048.0],["2025-03-12",8.9488,8.9966,8.9106,8.9393,34111400.0],["2025-03-13",8.9393,9.054,8.9106,8.9488,34526708.0],["2025-03-14",8.9488,9.1687,8.9201,9.14,67345250.0],["2025-03-17",9.14,9.207,9.1114,9.1687,40870003.0],["2025-03-18",9.1687,9.1974,9.0827,9.1018,28419555.0],["2025-03-19",9.1018,9.101802825927734,8.968,8.9871,35982500.0],["2025-03-20",8.9871,9.0158,8.9584,8.968,22385324.0],["2025-03-21",8.968,9.1114,8.9393,8.9775,46604200.0],["2025-03-24",8.9775,9.0922,8.901,8.9775,30690900.0],["2025-03-25",8.9775,9.1018,8.9106,9.054,33501526.0],["2025-03-26",9.054,9.053998947143555,8.9584,9.0062,20065331.0],["2025-03-27",9.0062,9.0062,8.9106,8.9201,24397523.0],["2025-03-28",8.9201,8.9584,8.8437,8.8628,30525281.0],["2025-03-31",8.8628,8.9393,8.7385,8.7481,36452560.0],["2025-04-01",8.7481,8.8628,8.7385,8.8437,22483262.0],["2025-04-02",8.8437,8.8819,8.7863,8.8245,19494700.0],["2025-04-03",8.8245,8.9393,8.7767,8.901,27200400.0],["2025-04-07",8.901,8.901028633117676,8.0214,8.2987,80490805.0],["2025-04-08",8.2987,8.901,8.27,8.8437,89609100.0],["2025-04-09",8.8437,9.2452,8.7003,9.207,92740981.0],["2025-04-10",9.207,9.206972122192383,8.9393,9.0922,75208824.0],["2025-04-11",9.0922,9.1496,8.8723,8.9106,57487700.0],["2025-04-14",8.9106,8.968,8.8723,8.9297,40544800.0],["2025-04-15",8.9297,8.9393,8.7672,8.8437,34254570.0],["2025-04-16",8.8437,8.920149803161621,8.7481,8.9201,38695091.0],["2025-04-17",8.9201,8.9584,8.8437,8.9297,31837600.0],["2025-04-18",8.9297,8.92971134185791,8.8532,8.901,19073484.0],["2025-04-21",8.901,8.9106,8.8245,8.8245,22311830.0],["2025-04-22",8.8245,8.9201,8.824541091918945,8.901,23946643.0],["2025-04-23",8.901,8.9393,8.8532,8.8532,17742899.0],["2025-04-24",8.8532,8.8915,8.8245,8.8532,15809984.0],["2025-04-25",8.8532,8.8819,8.8437,8.8723,17063977.0],["2025-04-28",8.8723,8.872344970703125,8.5473,8.5568,42868703.0],["2025-04-29",8.5568,8.556841850280762,8.4612,8.4708,24091162.0],["2025-04-30",8.4708,8.5186,8.4517,8.4612,17180324.0],["2025-05-06",8.4612,8.5186,8.4326,8.5186,26242110.0],["2025-05-07",8.5186,8.6811,8.518598556518555,8.6046,30490569.0],["2025-05-08",8.6046,8.6238,8.5473,8.576,19920203.0],["2025-05-09",8.576,8.6046,8.5377,8.5377,16945162.0],["2025-05-12",8.5377,8.61420726776123,8.5377,8.6142,19634076.0],["2025-05-13",8.6142,8.7863,8.6142,8.7385,38778762.0],["2025-05-14",8.7385,8.776738166809082,8.6142,8.7767,36581704.0],["2025-05-15",8.7767,8.8245,8.6716,8.6811,25271300.0],["2025-05-16",8.6811,8.7098,8.576,8.6142,22307517.0],["2025-05-19",8.6142,8.61420726776123,8.5568,8.5855,9717584.0],["2025-05-20",8.5855,8.6046,8.5473,8.5664,17770800.0],["2025-05-21",8.5664,8.5855,8.5473,8.5568,17156197.0],["2025-05-22",8.5568,8.556841850280762,8.4421,8.4708,22049058.0],["2025-05-23",8.4708,8.4899,8.3656,8.3656,21903235.0],["2025-05-26",8.3656,8.3752,8.2318,8.3465,17615600.0],["2025-05-27",8.3465,8.3943,8.3178,8.3369,13582100.0],["2025-05-28",8.3369,8.3848,8.3083,8.3656,14109456.0],["2025-05-29",8.3656,8.4326,8.3465,8.3943,18935024.0],["2025-05-30",8.3943,8.423,8.3274,8.4039,15081806.0],["2025-06-03",8.4039,8.461236000061035,8.3656,8.4612,17844901.0],["2025-06-04",8.4612,8.4899,8.423,8.4708,13951800.0],["2025-06-05",8.4708,8.4804,8.423,8.4517,12782390.0],["2025-06-06",8.4517,8.5473,8.4326,8.4612,22268058.0],["2025-06-09",8.4612,8.4899,8.4421,8.4708,16141662.0],["2025-06-10",8.4708,8.4899,8.3943,8.4421,19914300.0],["2025-06-11",8.4421,8.5568,8.4326,8.5377,28939981.0],["2025-06-12",8.5377,8.5473,8.4612,8.4804,16564100.0],["2025-06-13",8.4804,8.509,8.4326,8.4612,22592129.0],["2025-06-16",8.4612,8.4804,8.4039,8.4421,15973154.0],["2025-06-17",8.4421,8.509,8.423,8.4899,14580734.0],["2025-06-18",8.4899,8.4995,8.4134,8.4134,13298698.0],["2025-06-19",8.4134,8.413432121276855,8.2031,8.2605,28708278.0],["2025-06-20",8.2605,8.2891,8.2127,8.2222,14289879.0],["2025-06-23",8.2222,8.2605,8.1266,8.2413,19011000.0],["2025-06-24",8.2413,8.5282,8.241337776184082,8.5186,48301716.0],["2025-06-25",8.5186,8.5951,8.4612,8.5951,31336938.0],["2025-06-26",8.5951,8.6046,8.518598556518555,8.5186,20119507.0],["2025-06-27",8.5186,8.6238,8.518598556518555,8.5377,24174124.0],["2025-06-30",8.5377,8.576,8.4708,8.4995,24126200.0],["2025-07-01",8.4995,8.5205,8.4231,8.4718,18603929.0],["2025-07-02",8.4718,8.6569,8.4426,8.6276,31666791.0],["2025-07-03",8.6276,8.6471,8.5595,8.6276,18700932.0],["2025-07-04",8.6276,8.6568,8.5984,8.6179,19526300.0],["2025-07-07",8.6179,8.627636909484863,8.5692,8.6276,11736205.0],["2025-07-08",8.6276,8.6861,8.5789,8.6763,21178053.0],["2025-07-09",8.6763,9.0464,8.6569,8.8516,68968778.0],["2025-07-10",8.8516,8.9198,8.7932,8.8613,42448878.0],["2025-07-11",8.8613,9.0074,8.812653541564941,8.8127,58227359.0],["2025-07-14",8.8127,8.9685,8.812653541564941,8.8224,42792950.0],["2025-07-15",8.8224,8.8419,8.7153,8.7445,32813474.0],["2025-07-16",8.7445,8.7737,8.6471,8.6861,25887833.0],["2025-07-17",8.6861,8.725,8.6471,8.7153,20257100.0],["2025-07-18",8.7153,8.754227638244629,8.6763,8.7542,28688333.0],["2025-07-21",8.7542,9.3482,8.754227638244629,9.1437,164607249.0],["2025-07-22",9.1437,10.0591,9.0269,10.0591,195152395.0],["2025-07-23",10.0591,10.322,9.542984008789062,9.543,293610522.0],["2025-07-24",9.543,9.6598,9.2703,9.4943,155317187.0],["2025-07-25",9.4943,9.4943,9.2216,9.2216,109653558.0],["2025-07-28",9.2216,9.2703,9.1535,9.1632,59306237.0],["2025-07-29",9.1632,9.1924,9.0269,9.1535,67541477.0],["2025-07-30",9.1535,9.1924,9.0658,9.095,46331717.0],["2025-07-31",9.095,9.095047950744629,8.9392,8.9587,50174457.0],["2025-08-01",8.9587,9.0171,8.9295,8.9782,32174300.0],["2025-08-04",8.9782,8.9977,8.9295,8.9782,21491964.0],["2025-08-05",8.9782,8.9879,8.9587,8.9782,24765405.0],["2025-08-06",8.9782,8.9879,8.9295,8.9685,27546134.0],["2025-08-07",8.9685,9.1632,8.968457221984863,9.0366,62358238.0],["2025-08-08",9.0366,9.1632,8.9977,9.1535,55842049.0],["2025-08-11",9.1535,9.2216,9.1048,9.1145,47515011.0],["2025-08-12",9.1145,9.1437,9.0464,9.0561,40304011.0],["2025-08-13",9.0561,9.095,9.0171,9.0269,42314171.0],["2025-08-14",9.0269,9.095,8.9295,8.9392,43160191.0],["2025-08-15",8.9392,9.0074,8.9003,8.9977,44020614.0],["2025-08-18",8.9977,9.0658,8.9782,9.0171,46995723.0],["2025-08-19",9.0171,9.0561,8.9685,8.9977,33781833.0],["2025-08-20",8.9977,9.0269,8.9587,9.0269,35716002.0],["2025-08-21",9.0269,9.2995,9.026884078979492,9.1729,98252418.0],["2025-08-22",9.1729,9.3677,9.0853,9.3385,74406663.0],["2025-08-25",9.3385,9.4067,9.2898,9.3774,77879370.0],["2025-08-26",9.3774,9.377443313598633,9.2509,9.2801,48350789.0],["2025-08-27",9.2801,9.2898,9.0269,9.0561,79983800.0],["2025-08-28",9.0561,9.0756,8.8906,9.0464,64678684.0],["2025-08-29",9.0464,9.2801,8.9003,8.9198,115118355.0],["2025-09-01",8.9198,8.919769287109375,8.764,8.7932,69982313.0],["2025-09-02",8.7932,8.8127,8.6666,8.764,44737701.0],["2025-09-03",8.764,8.8029,8.6179,8.6666,37501515.0],["2025-09-04",8.6666,8.6666,8.5789,8.6471,33733210.0],["2025-09-05",8.6471,8.6958,8.6082,8.6861,29612204.0],["2025-09-08",8.6861,8.764,8.6471,8.7445,35066029.0],["2025-09-09",8.7445,8.744488716125488,8.6276,8.6569,29464698.0],["2025-09-10",8.6569,8.656850814819336,8.5789,8.5984,25134899.0],["2025-09-11",8.5984,8.725,8.5692,8.7153,42685885.0],["2025-09-12",8.7153,8.8127,8.6958,8.7348,47155277.0],["2025-09-15",8.7348,8.7932,8.6763,8.7055,25679863.0],["2025-09-16",8.7055,8.7153,8.5887,8.6471,28710169.0],["2025-09-17",8.6471,8.764,8.6082,8.725,35939912.0],["2025-09-18",8.725,8.7445,8.5789,8.5984,41075491.0],["2025-09-19",8.5984,8.6568,8.5984,8.6471,22921341.0],["2025-09-22",8.6471,8.647111892700195,8.4718,8.4913,40720672.0],["2025-09-23",8.4913,8.5984,8.4329,8.5692,39987847.0],["2025-09-24",8.5692,8.569210052490234,8.4816,8.5205,26663237.0],["2025-09-25",8.5205,8.5303,8.4426,8.4426,23583423.0],["2025-09-26",8.4426,8.4718,8.3939,8.4231,22149158.0],["2025-09-29",8.4231,8.54,8.3452,8.501,33272508.0],["2025-09-30",8.501,8.5497,8.4426,8.5108,26456689.0],["2025-10-09",8.5108,8.725,8.4913,8.7055,56631918.0],["2025-10-10",8.7055,8.8419,8.6374,8.7348,54746166.0],["2025-10-13",8.7348,8.73475170135498,8.54,8.6666,44621190.0],["2025-10-14",8.6666,8.7542,8.6374,8.6569,40154576.0],["2025-10-15",8.6569,8.7348,8.6082,8.6666,30496615.0],["2025-10-16",8.6666,8.6666,8.5887,8.6374,24072831.0],["2025-10-17",8.6374,8.6763,8.4913,8.5108,31852246.0],["2025-10-20",8.5108,8.5595,8.4524,8.501,21368174.0],["2025-10-21",8.501,8.6861,8.501045227050781,8.6763,42682322.0],["2025-10-22",8.6763,8.8321,8.676324844360352,8.7153,48749832.0],["2025-10-23",8.7153,8.7348,8.5789,8.7348,36706278.0],["2025-10-24",8.7348,8.7834,8.6471,8.6569,28759812.0],["2025-10-27",8.6569,8.764,8.6471,8.7348,33820854.0],["2025-10-28",8.7348,8.7348,8.5984,8.6276,36406143.0],["2025-10-29",8.6276,8.647111892700195,8.5692,8.6471,25443734.0],["2025-10-30",8.6471,8.7153,8.5984,8.6179,30323079.0],["2025-10-31",8.6179,8.617898941040039,8.4718,8.4913,50299355.0],["2025-11-03",8.4913,8.5497,8.4718,8.54,22501919.0],["2025-11-04",8.54,8.5497,8.4718,8.4913,20851848.0],["2025-11-05",8.4913,8.5303,8.4524,8.501,19468872.0],["2025-11-06",8.501,8.6763,8.501,8.5984,35081544.0],["2025-11-07",8.5984,8.6179,8.5595,8.5887,16554500.0],["2025-11-10",8.5887,8.647111892700195,8.5595,8.6471,21756074.0],["2025-11-11",8.6471,8.6568,8.5887,8.6179,19560421.0],["2025-11-12",8.6179,8.6374,8.5497,8.5692,25109389.0],["2025-11-13",8.5692,8.5984,8.5497,8.5887,19221794.0],["2025-11-14",8.5887,8.6082,8.539997100830078,8.54,18509945.0],["2025-11-17",8.54,8.5497,8.4816,8.501,24544953.0],["2025-11-18",8.501,8.501045227050781,8.4037,8.4329,25500241.0],["2025-11-19",8.4329,8.4426,8.3842,8.4037,15827931.0],["2025-11-20",8.4037,8.4621,8.3842,8.4231,18912309.0],["2025-11-21",8.4231,8.42314338684082,8.2381,8.2771,31498074.0],["2025-11-24",8.2771,8.355,8.2673,8.3258,17841796.0],["2025-11-25",8.3258,8.355,8.2966,8.316,14819396.0],["2025-11-26",8.316,8.4037,8.316,8.3258,14426684.0],["2025-11-27",8.3258,8.325766563415527,8.2479,8.2771,13006695.0],["2025-11-28",8.2771,8.3063,8.2381,8.2966,12953802.0],["2025-12-01",8.2966,8.316028594970703,8.2673,8.316,13131708.0],["2025-12-02",8.316,8.335505485534668,8.2771,8.3355,12559827.0],["2025-12-03",8.3355,8.335505485534668,8.2771,8.2868,13288171.0],["2025-12-04",8.2868,8.3258,8.2673,8.316,14408264.0],["2025-12-05",8.316,8.355,8.2673,8.3355,19022916.0],["2025-12-08",8.3355,8.3647,8.296554565429688,8.2966,18590834.0],["2025-12-09",8.2966,8.2966,8.2089,8.2187,23889868.0],["2025-12-10",8.2187,8.3258,8.1894,8.316,20685223.0],["2025-12-11",8.316,8.316028594970703,8.218650817871094,8.2187,14368052.0],["2025-12-12",8.2187,8.2479,8.1894,8.1992,21278911.0],["2025-12-15",8.1992,8.2187,8.131,8.1797,14172365.0],["2025-12-16",8.1797,8.1894,8.0628,8.0726,21713985.0],["2025-12-17",8.0726,8.1407,8.0044,8.131,19311307.0],["2025-12-18",8.131,8.1407,8.0726,8.1213,12333300.0],["2025-12-19",8.1213,8.17,8.0531,8.0531,19362723.0],["2025-12-22",8.0531,8.1115,8.0434,8.0628,17714685.0],["2025-12-23",8.0628,8.1115,8.0628,8.1018,14920038.0],["2025-12-24",8.1018,8.1992,8.101799011230469,8.1505,16422556.0],["2025-12-25",8.1505,8.1797,8.131,8.1505,14919330.0],["2025-12-26",8.1505,8.1602,8.1115,8.1407,16914859.0],["2025-12-29",8.1407,8.17,8.0823,8.0921,21300795.0],["2025-12-30",8.0921,8.1018,8.0434,8.0628,13798270.0],["2025-12-31",8.0628,8.0921,8.0142,8.0239,17157601.0],["2026-01-05",8.0239,8.062847137451172,7.9849,8.0628,22228247.0],["2026-01-06",8.0628,8.1407,8.0434,8.131,27126024.0],["2026-01-07",8.131,8.2381,8.1213,8.1505,30679853.0],["2026-01-08",8.1505,8.2089,8.1018,8.1992,24479635.0],["2026-01-09",8.1992,8.2464,8.1773,8.1871,23684681.0],["2026-01-12",8.1871,8.3155,8.187128067016602,8.3056,36889744.0],["2026-01-13",8.3056,8.443901062011719,8.2563,8.4439,60151476.0],["2026-01-14",8.4439,8.443901062011719,8.2958,8.3056,48991637.0],["2026-01-15",8.3056,8.305638313293457,8.2168,8.2266,25299990.0],["2026-01-16",8.2266,8.7599,8.226631164550781,8.4241,102516211.0],["2026-01-19",8.4241,8.424149513244629,8.2563,8.2958,47844888.0],["2026-01-20",8.2958,8.513032913208008,8.2661,8.513,63866971.0],["2026-01-21",8.513,8.513032913208008,8.3649,8.3748,47230388.0],["2026-01-22",8.3748,8.4439,8.3451,8.3649,37913114.0],["2026-01-23",8.3649,8.3945,8.2859,8.3155,47086289.0],["2026-01-26",8.3155,8.4439,8.2859,8.4241,58781026.0],["2026-01-27",8.4241,8.424149513244629,8.216754913330078,8.2168,50882771.0],["2026-01-28",8.2168,8.4143,8.1081,8.1377,96342034.0],["2026-01-29",8.1377,8.1773,7.9995,8.1279,76297715.0],["2026-01-30",8.1279,8.1773,8.0192,8.0587,37709598.0],["2026-02-02",8.0587,8.0785,7.881,7.8909,49061790.0],["2026-02-03",7.8909,7.989609718322754,7.890850067138672,7.9896,24316704.0],["2026-02-04",7.9896,8.0982,7.9402,8.0884,35889807.0],["2026-02-05",8.0884,8.1081,8.0291,8.0785,24303569.0],["2026-02-06",8.0785,8.0785,8.0094,8.0291,18236455.0],["2026-02-09",8.0291,8.0884,8.029112815856934,8.0587,17967301.0],["2026-02-10",8.0587,8.058740615844727,8.0094,8.0192,14740478.0],["2026-02-11",8.0192,8.0291,7.9896,8.0094,15294093.0],["2026-02-12",8.0094,8.0291,7.969857215881348,7.9699,20359200.0],["2026-02-13",7.9699,7.9896,7.920478820800781,7.9205,19124300.0],["2026-02-24",7.9205,8.0785,7.920478820800781,8.0686,30816838.0],["2026-02-25",8.0686,8.2069,7.9699,7.9995,84759996.0],["2026-02-26",7.9995,8.039,7.9797,8.0291,26797637.0],["2026-02-27",8.0291,8.0785,7.9995,8.039,32450224.0],["2026-03-02",8.039,8.0587,7.9501,8.0489,41927219.0],["2026-03-03",8.0489,8.0686,7.96,7.9797,38699469.0],["2026-03-04",7.9797,7.9995,7.7427,7.802,60658893.0],["2026-03-05",7.802,7.9205,7.801967144012451,7.8711,28964914.0],["2026-03-06",7.8711,8.0192,7.8217,8.0094,39063412.0],["2026-03-09",8.0094,8.0884,7.9304,7.9896,32071458.0],["2026-03-10",7.9896,8.0884,7.9699,8.0489,34449137.0],["2026-03-11",8.0489,8.197,7.96,8.1476,55642878.0],["2026-03-12",8.1476,8.197,8.0982,8.1674,46278984.0],["2026-03-13",8.1674,8.4439,8.1476,8.3945,131382963.0],["2026-03-16",8.3945,8.394521713256836,8.0884,8.118,94316896.0],["2026-03-17",8.118,8.2266,8.0785,8.0884,40474554.0],["2026-03-18",8.0884,8.1081,7.9402,7.9995,41108786.0],["2026-03-19",7.9995,8.0291,7.8711,7.881,36748624.0],["2026-03-20",7.881,7.9304,7.8217,7.8415,26947892.0],["2026-03-23",7.8415,7.841470718383789,7.5254,7.5847,44254069.0],["2026-03-24",7.5847,7.7032084465026855,7.5551,7.7032,28412911.0],["2026-03-25",7.7032,7.802,7.6637,7.7526,24099222.0],["2026-03-26",7.7526,7.752587795257568,7.5847,7.6044,23344777.0],["2026-03-27",7.6044,7.6143,7.5353,7.5946,20007239.0],["2026-03-30",7.5946,7.6242,7.4563,7.5946,23547290.0],["2026-03-31",7.5946,7.594573020935059,7.4563,7.5156,31489518.0],["2026-04-01",7.5156,7.644,7.515565872192383,7.5452,21950600.0],["2026-04-02",7.5452,7.5551,7.4563,7.4761,19202123.0],["2026-04-03",7.4761,7.5057,7.3773,7.4069,18389243.0],["2026-04-07",7.4069,7.4563,7.3773,7.4464,14976700.0],["2026-04-08",7.4464,7.6044487953186035,7.446434497833252,7.6044,29688311.0],["2026-04-09",7.6044,7.6044487953186035,7.4563,7.4662,21953600.0],["2026-04-10",7.4662,7.5353,7.4661865234375,7.5057,15952148.0],["2026-04-13",7.5057,7.505690097808838,7.4267,7.4563,14447466.0],["2026-04-14",7.4563,7.495814323425293,7.4366,7.4958,12232170.0],["2026-04-15",7.4958,7.5551,7.4958,7.5156,17673836.0],["2026-04-16",7.5156,7.5353,7.4761,7.4958,16255709.0],["2026-04-17",7.4958,7.5057,7.3872,7.4069,29333737.0],["2026-04-20",7.4069,7.406930923461914,7.3082,7.3279,34844066.0],["2026-04-21",7.3279,7.3576,7.2687,7.2785,30755205.0],["2026-04-22",7.2785,7.278543949127197,7.1699,7.1995,29746041.0],["2026-04-23",7.1995,7.2094,7.1008,7.1107,36105435.0],["2026-04-24",7.1107,7.110653400421143,7.0218,7.0316,27064147.0],["2026-04-27",7.0316,7.0415,6.9428,6.9625,29255006.0],["2026-04-28",6.9625,7.0316,6.8736,6.9724,36645439.0],["2026-04-29",6.9724,6.9921,6.9428,6.9823,33496004.0],["2026-04-30",6.9823,6.982266902923584,6.9033,6.923,27975645.0],["2026-05-06",6.923,6.9526,6.8341,6.8638,60281309.0],["2026-05-07",6.8638,6.9428,6.844,6.8539,110966011.0],["2026-05-08",6.8539,6.8638,6.8045,6.8144,60968156.0],["2026-05-11",6.8144,6.8341,6.8045,6.8243,72704048.0],["2026-05-12",6.8243,6.8341,6.7946,6.8045,48471365.0],["2026-05-13",6.8045,6.8144,6.7749,6.8045,36775055.0],["2026-05-14",6.8045,6.8243,6.695865631103516,6.6959,48020212.0],["2026-05-15",6.6959,6.6959,6.5774,6.607,43737743.0],["2026-05-18",6.607,6.606982231140137,6.4786,6.528,36947121.0],["2026-05-19",6.528,6.607,6.5181,6.528,45308106.0],["2026-05-20",6.528,6.528,6.3601,6.37,53776000.0],["2026-05-21",6.37,6.3996,6.3107,6.3206,45509920.0],["2026-05-22",6.3206,6.3206,6.1922,6.2317,40709133.0],["2026-05-25",6.2317,6.3008,6.1823,6.2021,56674218.0],["2026-05-26",6.2021,6.221822261810303,6.1231,6.2218,61433943.0],["2026-05-27",6.2218,6.221822261810303,6.0934,6.2021,50229856.0],["2026-05-28",6.2021,6.3206,6.1626,6.1922,62537088.0],["2026-05-29",6.1922,6.4095,6.19219446182251,6.37,111002430.0],["2026-06-01",6.37,6.449,6.291,6.4391,61137728.0],["2026-06-02",6.4391,6.4391,6.3107,6.3502,52179644.0],["2026-06-03",6.3502,6.350208759307861,6.2317,6.2811,43215750.0],["2026-06-04",6.2811,6.3206,6.1428,6.2021,39611603.0],["2026-06-05",6.2021,6.3107,6.1724,6.2021,47391844.0],["2026-06-08",6.2021,6.202070236206055,6.0144,6.0441,45570847.0],["2026-06-09",6.0441,6.0934,5.9848,6.0737,35320712.0],["2026-06-10",6.0737,6.1428,6.0342,6.1231,39425997.0],["2026-06-11",6.1231,6.2119,6.0539,6.2021,41317581.0],["2026-06-12",6.2021,6.3502,6.1922,6.2317,98825062.0],["2026-06-15",6.2317,6.3403,6.1724,6.2416,62495922.0],["2026-06-16",6.2416,6.2416,6.0836,6.0934,56777776.0],["2026-06-17",6.0934,6.449,5.9749,6.3107,124537159.0],["2026-06-18",6.3107,6.310705184936523,6.0243,6.0342,79313708.0],["2026-06-22",6.0342,6.0737,5.8663,6.0638,67662313.0],["2026-06-23",6.0638,6.1626,5.9848,5.9947,53219999.0],["2026-06-24",5.9947,6.0144,5.87616491317749,5.8762,46511877.0],["2026-06-25",5.8762,5.87616491317749,5.7577,5.8268,43105433.0],["2026-06-26",5.8268,5.8465,5.6984,5.7083,36993632.0],["2026-06-29",5.7083,5.807,5.5305,5.7577,53682914.0],["2026-06-30",5.7577,5.757654190063477,5.6095,5.6391,39573173.0],["2026-07-01",5.6391,5.7972,5.5996,5.7675,49314182.0],["2026-07-02",5.7675,5.8564,5.7478,5.7972,36240435.0],["2026-07-03",5.7972,5.8663,5.7675,5.8564,37551800.0],["2026-07-06",5.8564,5.8959,5.7972,5.886,30162119.0],["2026-07-07",5.886,5.886041164398193,5.7577,5.7774,28428171.0],["2026-07-08",5.7774,5.8564,5.728,5.8367,30468424.0],["2026-07-09",5.8367,5.8367,5.7083,5.7774,33440374.0],["2026-07-10",5.7774,5.886,5.6984,5.8663,46684733.0],["2026-07-13",5.8663,5.8762,5.807,5.8367,28046471.0],["2026-07-14",5.8367,5.895916938781738,5.7873,5.8959,31789284.0],["2026-07-15",5.8959,6.0243,5.8564,6.0144,52805452.0],["2026-07-16",6.0144,6.0539,5.965,6.0144,32578466.0],["2026-07-17",6.0144,6.1033,5.965,5.9947,52689919.0],["2026-07-20",5.9947,6.1724,5.994676113128662,6.1626,67824589.0],["2026-07-21",6.1626,6.3206,6.0836,6.1428,87766204.0],["2026-07-22",6.1428,6.2119,6.0342,6.2021,53750208.0],["2026-07-23",6.2021,6.23,6.15,6.22,31186567.0],["2026-07-24",6.22,6.24,6.099999904632568,6.1,35242853.0],["2026-07-27",6.1,6.18,6.09,6.12,31896424.0],["2026-07-28",6.12,6.14,6.07,6.12,26036269.0],["2026-07-29",6.12,6.26,6.119999885559082,6.23,48843066.0],["2026-07-30",6.23,6.36,6.22,6.34,50001641.0],["2026-07-31",6.34,6.340000152587891,6.24,6.33,44697940.0],["2026-08-03",6.33,6.39,6.32,6.35,34606150.0],["2026-08-04",6.35,6.36,6.199999809265137,6.2,50585335.0],["2026-08-05",6.2,6.23,6.11,6.14,41381624.0],["2026-08-06",6.14,6.16,6.07,6.12,37881080.0],["2026-08-07",6.12,6.13,6.03,6.06,34169209.0],["2026-08-10",6.06,6.12,6.03,6.08,30894214.0],["2026-08-11",6.08,6.09,6.03,6.04,23082240.0],["2026-08-12",6.04,6.06,6.01,6.04,21848901.0],["2026-08-13",6.04,6.06,5.96999979019165,5.97,25882801.0],["2026-08-14",5.97,5.97,5.92,5.93,20121345.0],["2026-08-17",5.93,5.94,5.87,5.91,24728066.0],["2026-08-18",5.91,5.91,5.86,5.87,20319545.0],["2026-08-19",5.87,5.91,5.81,5.83,29820278.0],["2026-08-20",5.83,5.93,5.82,5.93,32287409.0],["2026-08-21",5.93,5.929999828338623,5.84,5.86,20568777.0],["2026-08-24",5.86,5.9,5.83,5.87,23538305.0],["2026-08-25",5.87,5.96,5.869999885559082,5.95,28058392.0],["2026-08-26",5.95,6.03,5.93,6.02,29301229.0],["2026-08-27",6.02,6.03,5.93,5.95,27239130.0],["2026-08-28",5.95,5.99,5.91,5.98,21723766.0],["2026-08-31",5.98,6.0,5.92,5.93,25017866.0],["2026-09-01",5.93,6.0,5.92,5.99,23498520.0],["2026-09-02",5.99,5.99,5.88,5.89,25312100.0],["2026-09-03",5.89,5.97,5.889999866485596,5.93,18994408.0],["2026-09-04",5.93,6.0,5.929999828338623,5.97,26260300.0],["2026-09-07",5.97,5.99,5.93,5.95,25722868.0],["2026-09-08",5.95,6.0,5.94,6.0,25261904.0],["2026-09-09",6.0,6.03,5.96,6.02,26965785.0],["2026-09-10",6.02,6.03,5.98,6.02,20928939.0],["2026-09-11",6.02,6.019999980926514,5.92,5.94,27417693.0],["2026-09-14",5.94,5.98,5.9,5.92,17895700.0]]}