{"t":"000001.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-08-23",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-08-24",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-08-25",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-08-26",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-08-27",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-08-30",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-08-31",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-09-01",4.6046,4.604626655578613,4.6046,4.6046,0.0],["2010-09-02",4.6046,4.9965,4.604626655578613,4.7834,451918199.0],["2010-09-03",4.7834,4.783446788787842,4.6467,4.6704,172559246.0],["2010-09-06",4.6704,4.836,4.670370101928711,4.7861,168395568.0],["2010-09-07",4.7861,4.8229,4.7177,4.744,108615895.0],["2010-09-08",4.744,4.744002819061279,4.6046,4.6414,135485092.0],["2010-09-09",4.6414,4.641442775726318,4.5152,4.5284,129917299.0],["2010-09-10",4.5284,4.5783,4.4705,4.5231,69630871.0],["2010-09-13",4.5231,4.5757,4.4127,4.4942,138856072.0],["2010-09-14",4.4942,4.5652,4.49417781829834,4.5178,82804297.0],["2010-09-15",4.5178,4.5468,4.449473857879639,4.4495,71673458.0],["2010-09-16",4.4495,4.5073,4.3522,4.3732,79094403.0],["2010-09-17",4.3732,4.4442,4.368,4.3785,61044845.0],["2010-09-20",4.3785,4.4547,4.3417,4.3916,54656465.0],["2010-09-21",4.3916,4.4258,4.3522,4.368,37046182.0],["2010-09-27",4.368,4.4048,4.3206,4.389,52069956.0],["2010-09-28",4.389,4.38899040222168,4.2759,4.2759,68159635.0],["2010-09-29",4.2759,4.3206,4.2365,4.2654,59021783.0],["2010-09-30",4.2654,4.2654,4.26539421081543,4.2654,0.0],["2010-10-08",4.2654,4.5599,4.26539421081543,4.5284,148391198.0],["2010-10-11",4.5284,4.8282,4.528365135192871,4.744,241651858.0],["2010-10-12",4.744,4.7729,4.6809,4.7256,132045321.0],["2010-10-13",4.7256,4.8781,4.725593090057373,4.8755,228361912.0],["2010-10-14",4.8755,5.0727,4.815,4.8229,277516592.0],["2010-10-15",4.8229,5.0964,4.7808,5.0359,323188036.0],["2010-10-18",5.0359,5.2752,5.0228,5.0412,296962177.0],["2010-10-19",5.0412,5.1621,4.9517,5.1411,160557261.0],["2010-10-20",5.1411,5.2542,5.0359,5.12,204519765.0],["2010-10-21",5.12,5.1279,4.936,4.957,153446311.0],["2010-10-22",4.957,4.957008361816406,4.8203,4.8702,148807632.0],["2010-10-25",4.8702,4.9886,4.8019,4.9728,129477173.0],["2010-10-26",4.9728,5.0622,4.8781,4.907,116757625.0],["2010-10-27",4.907,5.0175,4.8255,4.8807,109218322.0],["2010-10-28",4.8807,4.9702,4.8466,4.936,106342889.0],["2010-10-29",4.936,4.9702,4.8229,4.8413,99139418.0],["2010-11-01",4.8413,4.9307,4.8413004875183105,4.8834,163475114.0],["2010-11-02",4.8834,4.957,4.8255,4.907,176896717.0],["2010-11-03",4.907,5.078,4.8413,5.0096,251816988.0],["2010-11-04",5.0096,5.0359,4.9307,4.9754,169608942.0],["2010-11-05",4.9754,5.0464,4.9412,4.978,139334686.0],["2010-11-08",4.978,5.099,4.978046894073486,5.0333,172853767.0],["2010-11-09",5.0333,5.0438,4.8913,4.9044,156743764.0],["2010-11-10",4.9044,4.904413223266602,4.7598,4.7677,157926620.0],["2010-11-11",4.7677,4.907,4.7545,4.8492,187919751.0],["2010-11-12",4.8492,4.849189281463623,4.5047,4.5205,170382693.0],["2010-11-15",4.5205,4.5547,4.4679,4.552,121628655.0],["2010-11-16",4.552,4.552032470703125,4.3811,4.3916,122388599.0],["2010-11-17",4.3916,4.4889,4.3417,4.4179,93802602.0],["2010-11-18",4.4179,4.5415,4.417916774749756,4.5178,120915641.0],["2010-11-19",4.5178,4.5284,4.3627,4.4731,119719879.0],["2010-11-22",4.4731,4.473140716552734,4.3653,4.3864,97735320.0],["2010-11-23",4.3864,4.3916,4.2733,4.3522,91068303.0],["2010-11-24",4.3522,4.4442,4.3154,4.4074,88021980.0],["2010-11-25",4.4074,4.5021,4.3653,4.4574,105875248.0],["2010-11-26",4.4574,4.457362174987793,4.3785,4.389,65534214.0],["2010-11-29",4.389,4.439,4.3338,4.3969,55472933.0],["2010-11-30",4.3969,4.4153,4.2549,4.3101,78139175.0],["2010-12-01",4.3101,4.3548,4.2864,4.3364,42653271.0],["2010-12-02",4.3364,4.4153,4.3338,4.3417,56042437.0],["2010-12-03",4.3417,4.3785,4.3259,4.3574,43409079.0],["2010-12-06",4.3574,4.439,4.339,4.4021,60251621.0],["2010-12-07",4.4021,4.4258,4.318,4.3995,55170262.0],["2010-12-08",4.3995,4.4021,4.3259,4.3364,47799543.0],["2010-12-09",4.3364,4.3364,4.2601,4.2628,66436413.0],["2010-12-10",4.2628,4.3075,4.2338,4.297,54837352.0],["2010-12-13",4.297,4.3758,4.2759,4.3706,77636587.0],["2010-12-14",4.3706,4.3785,4.3338,4.3495,65668617.0],["2010-12-15",4.3495,4.4179,4.3417,4.3627,77767351.0],["2010-12-16",4.3627,4.3969,4.3206,4.3259,60979339.0],["2010-12-17",4.3259,4.339,4.2838,4.2996,47836823.0],["2010-12-20",4.2996,4.3232,4.2049,4.2417,70835682.0],["2010-12-21",4.2417,4.3785,4.2259,4.3574,84838891.0],["2010-12-22",4.3574,4.3732,4.2601,4.268,62770880.0],["2010-12-23",4.268,4.2680230140686035,4.268,4.268,0.0],["2010-12-24",4.268,4.3653,4.247,4.3232,79108459.0],["2010-12-27",4.3232,4.3995,4.2128,4.2259,85337758.0],["2010-12-28",4.2259,4.2654,4.194390773773193,4.1944,73423812.0],["2010-12-29",4.1944,4.2023,4.1024,4.1471,65479466.0],["2010-12-30",4.1471,4.1549,4.0787,4.1208,49287163.0],["2010-12-31",4.1208,4.1734,4.0997,4.1523,66601659.0],["2011-01-04",4.1523,4.2549,4.1155,4.2128,99212251.0],["2011-01-05",4.2128,4.2417,4.1839,4.1891,65653667.0],["2011-01-06",4.1891,4.2286,4.1286,4.1576,57101765.0],["2011-01-07",4.1576,4.4127,4.1286,4.3154,213022921.0],["2011-01-10",4.3154,4.315357685089111,4.1812,4.2023,100050406.0],["2011-01-11",4.2023,4.2838,4.176,4.2575,57563310.0],["2011-01-12",4.2575,4.318,4.2365,4.3127,76621853.0],["2011-01-13",4.3127,4.3522,4.2891,4.297,53861386.0],["2011-01-14",4.297,4.296950340270996,4.2023,4.2049,57207740.0],["2011-01-17",4.2049,4.2049102783203125,4.0392,4.0445,73589180.0],["2011-01-18",4.0445,4.0629,4.0129,4.034,43007760.0],["2011-01-19",4.034,4.0813,4.0051,4.0734,46433403.0],["2011-01-20",4.0734,4.073424816131592,3.9235,3.9235,79509841.0],["2011-01-21",3.9235,4.1024,3.9078,3.984,63584104.0],["2011-01-24",3.984,3.9972,3.9314,3.9577,42530080.0],["2011-01-25",3.9577,4.0077,3.9446,3.9893,37103997.0],["2011-01-26",3.9893,4.0235,3.9788,4.0129,29047066.0],["2011-01-27",4.0129,4.0498,3.9446,4.0313,70643755.0],["2011-01-28",4.0313,4.0392,3.9603,3.9972,51264780.0],["2011-01-31",3.9972,4.0313,3.9682,4.0261,38774862.0],["2011-02-01",4.0261,4.0734,4.0129,4.0603,41941346.0],["2011-02-09",4.0603,4.0892,4.0051,4.0103,46036223.0],["2011-02-10",4.0103,4.0682,3.9972,4.0629,37828615.0],["2011-02-11",4.0629,4.0997,4.0235,4.0761,62436947.0],["2011-02-14",4.0761,4.2312,4.0708,4.2075,115473716.0],["2011-02-15",4.2075,4.2286,4.1576,4.1602,88777316.0],["2011-02-16",4.1602,4.1944,4.1339,4.176,50652717.0],["2011-02-17",4.176,4.2522,4.1655,4.2023,70173408.0],["2011-02-18",4.2023,4.2338,4.1549,4.2023,63259284.0],["2011-02-21",4.2023,4.2075,4.1418,4.1997,87517927.0],["2011-02-22",4.1997,4.2049,4.0655,4.0682,95097654.0],["2011-02-23",4.0682,4.1339,4.068165302276611,4.0971,98823438.0],["2011-02-24",4.0971,4.0997,4.0498,4.0918,55934063.0],["2011-02-25",4.0918,4.2522,4.0655,4.1786,140801294.0],["2011-02-28",4.1786,4.2023,4.1102,4.1891,85055574.0],["2011-03-01",4.1891,4.2575,4.1734,4.2181,133477781.0],["2011-03-02",4.2181,4.2864,4.1839,4.2549,134951848.0],["2011-03-03",4.2549,4.41,4.2548747062683105,4.3127,271085701.0],["2011-03-04",4.3127,4.4048,4.2891,4.3864,139731963.0],["2011-03-07",4.3864,4.4626,4.3522,4.4021,137583221.0],["2011-03-08",4.4021,4.4337,4.3574,4.3785,88974750.0],["2011-03-09",4.3785,4.4363,4.378470420837402,4.389,89482110.0],["2011-03-10",4.389,4.38899040222168,4.2654,4.2733,85292374.0],["2011-03-11",4.2733,4.2838,4.2154,4.2207,63636533.0],["2011-03-14",4.2207,4.2575,4.2049,4.2522,60272557.0],["2011-03-15",4.2522,4.252244472503662,4.1286,4.1655,78625775.0],["2011-03-16",4.1655,4.2075,4.1392,4.1944,66929081.0],["2011-03-17",4.1944,4.194390773773193,4.1234,4.1313,57303916.0],["2011-03-18",4.1313,4.1786,4.131278038024902,4.1628,40156862.0],["2011-03-21",4.1628,4.1786,4.1339,4.1471,44280376.0],["2011-03-22",4.1471,4.2207,4.1155,4.2102,69657396.0],["2011-03-23",4.2102,4.247,4.1865,4.2338,62705351.0],["2011-03-24",4.2338,4.233837127685547,4.1944,4.2023,44271348.0],["2011-03-25",4.2023,4.297,4.197,4.2759,99771277.0],["2011-03-28",4.2759,4.3706,4.275912761688232,4.2943,101725944.0],["2011-03-29",4.2943,4.4048,4.2891,4.339,133425753.0],["2011-03-30",4.339,4.3916,4.2996,4.3075,76053244.0],["2011-03-31",4.3075,4.3285,4.2102,4.2286,58992064.0],["2011-04-01",4.2286,4.3601,4.2259,4.3574,89369525.0],["2011-04-06",4.3574,4.4915,4.357433319091797,4.4705,206045022.0],["2011-04-07",4.4705,4.5678,4.4311,4.5231,179383229.0],["2011-04-08",4.5231,4.5336,4.46,4.5152,74129156.0],["2011-04-11",4.5152,4.6151,4.4705,4.4784,155884466.0],["2011-04-12",4.4784,4.5626,4.4626,4.4863,106771524.0],["2011-04-13",4.4863,4.746631622314453,4.4416,4.7466,200130390.0],["2011-04-14",4.7466,4.8913,4.746631622314453,4.7834,290096819.0],["2011-04-15",4.7834,4.936,4.7729,4.9255,185461166.0],["2011-04-18",4.9255,4.9649,4.8518,4.9623,160399584.0],["2011-04-19",4.9623,4.962267875671387,4.8203,4.8466,145366844.0],["2011-04-20",4.8466,4.8781,4.7098,4.7519,135269703.0],["2011-04-21",4.7519,4.8466,4.7466,4.765,87937842.0],["2011-04-22",4.765,4.7677,4.6625,4.6967,84787706.0],["2011-04-25",4.6967,4.8045,4.6546,4.7545,99158634.0],["2011-04-26",4.7545,4.8492,4.7282,4.8439,107669783.0],["2011-04-27",4.8439,4.9386,4.7571,4.8071,147282289.0],["2011-04-28",4.8071,4.9965,4.807114601135254,4.8965,179423932.0],["2011-04-29",4.8965,4.896524429321289,4.7098,4.7861,138377114.0],["2011-05-03",4.7861,4.8282,4.7519,4.7913,61118237.0],["2011-05-04",4.7913,4.8229,4.6493,4.6967,108883292.0],["2011-05-05",4.6967,4.7124,4.6336,4.6625,68024558.0],["2011-05-06",4.6625,4.6914,4.5915,4.6125,66664594.0],["2011-05-09",4.6125,4.612516403198242,4.6125,4.6125,0.0],["2011-05-10",4.6125,4.612516403198242,4.6125,4.6125,0.0],["2011-05-11",4.6125,4.612516403198242,4.6125,4.6125,0.0],["2011-05-12",4.6125,4.612516403198242,4.6125,4.6125,0.0],["2011-05-13",4.6125,4.6599,4.4705,4.6467,101740277.0],["2011-05-16",4.6467,4.646703243255615,4.5073,4.51,54495548.0],["2011-05-17",4.51,4.7256,4.5099568367004395,4.6967,88393119.0],["2011-05-18",4.6967,4.8413,4.6467,4.7624,81327476.0],["2011-05-19",4.7624,4.8282,4.7019,4.7151,45508599.0],["2011-05-20",4.7151,4.8886,4.7046,4.8229,86234194.0],["2011-05-23",4.8229,4.822893142700195,4.6388,4.7072,90995252.0],["2011-05-24",4.7072,4.8229,4.6809,4.7756,80618089.0],["2011-05-25",4.7756,4.7756,4.775557518005371,4.7756,0.0],["2011-05-26",4.7756,4.775557518005371,4.6309,4.6783,81489729.0],["2011-05-27",4.6783,4.7282,4.628293514251709,4.6283,65893718.0],["2011-05-30",4.6283,4.6546,4.5415,4.6204,41721238.0],["2011-05-31",4.6204,4.6651,4.5152,4.6441,53528654.0],["2011-06-01",4.6441,4.644072532653809,4.5573,4.5836,50052639.0],["2011-06-02",4.5836,4.583589553833008,4.3364,4.3916,121540809.0],["2011-06-03",4.3916,4.4153,4.3364,4.3942,42726342.0],["2011-06-07",4.3942,4.4495,4.3259,4.4311,40390717.0],["2011-06-08",4.4311,4.431065082550049,4.3338,4.389,44446781.0],["2011-06-09",4.389,4.4205,4.3469,4.3522,33239075.0],["2011-06-10",4.3522,4.4048,4.3127,4.3469,40247486.0],["2011-06-13",4.3469,4.346914291381836,4.2365,4.2891,45017206.0],["2011-06-14",4.2891,4.4232,4.2733,4.3417,77133457.0],["2011-06-15",4.3417,4.3706,4.2759,4.2759,46635850.0],["2011-06-16",4.2759,4.275912761688232,4.1891,4.1997,48066266.0],["2011-06-17",4.1997,4.2391,4.1681,4.1786,52898782.0],["2011-06-20",4.1786,4.2181,4.1418,4.2128,33921685.0],["2011-06-21",4.2128,4.2943,4.2049,4.2812,53612778.0],["2011-06-22",4.2812,4.3154,4.2549,4.2759,42008445.0],["2011-06-23",4.2759,4.3837,4.247,4.3653,45864921.0],["2011-06-24",4.3653,4.5205,4.339,4.4679,89254868.0],["2011-06-27",4.4679,4.6099,4.4521,4.4942,77672416.0],["2011-06-28",4.4942,4.5757,4.4153,4.481,57101190.0],["2011-06-29",4.481,4.5152,4.3601,4.3732,71603210.0],["2011-06-30",4.3732,4.5257,4.3732123374938965,4.4889,76264254.0],["2011-07-01",4.4889,4.51,4.4258,4.4521,68785318.0],["2011-07-04",4.4521,4.6178,4.452102184295654,4.6151,104578316.0],["2011-07-05",4.6151,4.615145683288574,4.5441,4.5757,52686089.0],["2011-07-06",4.5757,4.5756988525390625,4.4837,4.5336,57086445.0],["2011-07-07",4.5336,4.6362,4.5073,4.5468,93410164.0],["2011-07-08",4.5468,4.6809,4.5284,4.6073,74540017.0],["2011-07-11",4.6073,4.6362,4.5626,4.5757,44716456.0],["2011-07-12",4.5757,4.5756988525390625,4.4547,4.4705,67777147.0],["2011-07-13",4.4705,4.6599,4.470510959625244,4.6125,89660882.0],["2011-07-14",4.6125,4.6414,4.5704,4.623,67593305.0],["2011-07-15",4.623,4.7861,4.5731,4.7309,103884039.0],["2011-07-18",4.7309,4.7677,4.6783,4.7177,54691791.0],["2011-07-19",4.7177,4.7177042961120605,4.5967,4.6125,60647342.0],["2011-07-20",4.6125,4.6651,4.5704,4.6125,40348106.0],["2011-07-21",4.6125,4.6178,4.5152,4.5178,52246762.0],["2011-07-22",4.5178,4.5888,4.51,4.5257,33933272.0],["2011-07-25",4.5257,4.5389,4.4048,4.4363,54485944.0],["2011-07-26",4.4363,4.5494,4.4179,4.531,47898083.0],["2011-07-27",4.531,4.5599,4.4758,4.5178,41493952.0],["2011-07-28",4.5178,4.517846584320068,4.3969,4.4311,51924627.0],["2011-07-29",4.4311,4.6677,4.3916,4.5599,86678592.0],["2011-08-01",4.5599,4.6073,4.4653,4.5231,57485740.0],["2011-08-02",4.5231,4.523104667663574,4.3995,4.4705,53604774.0],["2011-08-03",4.4705,4.4915,4.3969,4.4337,39244878.0],["2011-08-04",4.4337,4.5231,4.433695316314697,4.4416,31801489.0],["2011-08-05",4.4416,4.441584587097168,4.2838,4.2864,68641562.0],["2011-08-08",4.2864,4.3417,4.1418,4.2075,69216209.0],["2011-08-09",4.2075,4.268,4.0892,4.2154,74894481.0],["2011-08-10",4.2154,4.3127,4.215428829193115,4.2312,50591391.0],["2011-08-11",4.2312,4.3338,4.1549,4.3206,52496280.0],["2011-08-12",4.3206,4.3916,4.3127,4.3758,49914087.0],["2011-08-15",4.3758,4.5363,4.3048,4.5047,85301768.0],["2011-08-16",4.5047,4.5468,4.4653,4.4837,54692720.0],["2011-08-17",4.4837,4.4837,4.4836602210998535,4.4837,0.0],["2011-08-18",4.4837,4.5573,4.3837,4.3995,69800088.0],["2011-08-19",4.3995,4.399509429931641,4.2838,4.3653,42979227.0],["2011-08-22",4.3653,4.3758,4.2785,4.318,35409752.0],["2011-08-23",4.318,4.389,4.3048,4.3758,28934898.0],["2011-08-24",4.3758,4.3995,4.2996,4.3101,34617776.0],["2011-08-25",4.3101,4.5678,4.310098648071289,4.5599,128661098.0],["2011-08-26",4.5599,4.5731,4.5047,4.5704,71486173.0],["2011-08-29",4.5704,4.570439338684082,4.3548,4.3969,124933393.0],["2011-08-30",4.3969,4.5021,4.3837,4.3864,60827115.0],["2011-08-31",4.3864,4.4758,4.3522,4.4311,36062422.0],["2011-09-01",4.4311,4.4837,4.4153,4.4521,31699413.0],["2011-09-02",4.4521,4.452102184295654,4.4521,4.4521,0.0],["2011-09-05",4.4521,4.452102184295654,4.3022,4.3259,38233390.0],["2011-09-06",4.3259,4.3417,4.2864,4.3022,31382019.0],["2011-09-07",4.3022,4.4074,4.2969,4.3811,35962325.0],["2011-09-08",4.3811,4.4021,4.3443,4.3574,27859955.0],["2011-09-09",4.3574,4.4363,4.3048,4.3338,29480769.0],["2011-09-13",4.3338,4.3469,4.2496,4.3443,28534140.0],["2011-09-14",4.3443,4.3627,4.2496,4.318,40705312.0],["2011-09-15",4.318,4.3864,4.3154,4.3548,47179199.0],["2011-09-16",4.3548,4.4968,4.354804515838623,4.4705,102169144.0],["2011-09-19",4.4705,4.470510959625244,4.3548,4.3653,29306437.0],["2011-09-20",4.3653,4.4495,4.339,4.4021,21324072.0],["2011-09-21",4.4021,4.5231,4.368,4.4863,50785629.0],["2011-09-22",4.4863,4.486289978027344,4.3864,4.3916,43254615.0],["2011-09-23",4.3916,4.4258,4.2943,4.3706,41972685.0],["2011-09-26",4.3706,4.4074,4.2023,4.2181,54781227.0],["2011-09-27",4.2181,4.2864,4.1839,4.2522,38048574.0],["2011-09-28",4.2522,4.2812,4.1812,4.2075,26736564.0],["2011-09-29",4.2075,4.2417,4.1655,4.2181,31285824.0],["2011-09-30",4.2181,4.2654,4.2075,4.2181,39271346.0],["2011-10-10",4.2181,4.2181,4.0629,4.0761,57965674.0],["2011-10-11",4.0761,4.2312,4.07605504989624,4.1155,59346172.0],["2011-10-12",4.1155,4.3127,4.0734,4.3022,75886131.0],["2011-10-13",4.3022,4.3206,4.2654,4.2996,40107560.0],["2011-10-14",4.2996,4.318,4.2391,4.3022,24040649.0],["2011-10-17",4.3022,4.3942,4.302209377288818,4.3495,32380002.0],["2011-10-18",4.3495,4.349543571472168,4.2049,4.2128,38157770.0],["2011-10-19",4.2128,4.2812,4.2102,4.2233,22774829.0],["2011-10-20",4.2233,4.223319053649902,4.1286,4.1549,25563078.0],["2011-10-21",4.1549,4.2549,4.1471,4.2154,38935713.0],["2011-10-24",4.2154,4.3837,4.1891,4.3469,66518433.0],["2011-10-25",4.3469,4.41,4.3127,4.3758,55178136.0],["2011-10-26",4.3758,4.4521,4.3653,4.4048,67505835.0],["2011-10-27",4.4048,4.4521,4.368,4.3969,40504588.0],["2011-10-28",4.3969,4.5231,4.396878242492676,4.4784,78785044.0],["2011-10-31",4.4784,4.4915,4.3732,4.439,39195729.0],["2011-11-01",4.439,4.4994,4.3864,4.4311,49575559.0],["2011-11-02",4.4311,4.5021,4.3706,4.5021,52723193.0],["2011-11-03",4.5021,4.5205,4.4127,4.439,72528683.0],["2011-11-04",4.439,4.4837,4.4258,4.4653,36881447.0],["2011-11-07",4.4653,4.465251922607422,4.3706,4.3969,35825498.0],["2011-11-08",4.3969,4.4363,4.3811,4.4021,26737081.0],["2011-11-09",4.4021,4.46,4.3864,4.4547,31395006.0],["2011-11-10",4.4547,4.4626,4.3916,4.4127,43804562.0],["2011-11-11",4.4127,4.4284,4.3417,4.3574,45693094.0],["2011-11-14",4.3574,4.4311,4.3574,4.3995,49559186.0],["2011-11-15",4.3995,4.399509429931641,4.3075,4.3311,60020739.0],["2011-11-16",4.3311,4.3338,4.1997,4.2154,55094725.0],["2011-11-17",4.2154,4.2417,4.1918,4.2023,30307356.0],["2011-11-18",4.2023,4.2286,4.1707,4.1944,39776804.0],["2011-11-21",4.1944,4.1997,4.1549,4.1944,37804926.0],["2011-11-22",4.1944,4.2391,4.1602,4.2207,36721606.0],["2011-11-23",4.2207,4.2444,4.1339,4.1444,52239284.0],["2011-11-24",4.1444,4.1865,4.0997,4.1655,33582347.0],["2011-11-25",4.1655,4.1707,4.126,4.1523,23352319.0],["2011-11-28",4.1523,4.1865,4.1313,4.1497,27131604.0],["2011-11-29",4.1497,4.2102,4.149686336517334,4.197,43267709.0],["2011-11-30",4.197,4.197021007537842,4.0708,4.0787,52989379.0],["2011-12-01",4.0787,4.2785,4.078683853149414,4.176,113863416.0],["2011-12-02",4.176,4.2128,4.1392,4.1944,50280691.0],["2011-12-05",4.1944,4.2181,4.1286,4.1944,31378093.0],["2011-12-06",4.1944,4.1944,4.194390773773193,4.1944,0.0],["2011-12-07",4.1944,4.247,4.1707,4.2207,41091640.0],["2011-12-08",4.2207,4.2417,4.1576,4.1918,51716156.0],["2011-12-09",4.1918,4.197,4.1523,4.1681,24015757.0],["2011-12-12",4.1681,4.197,4.1339,4.1655,23868888.0],["2011-12-13",4.1655,4.1891,4.1129,4.1234,52532427.0],["2011-12-14",4.1234,4.1444,4.0761,4.1024,23481739.0],["2011-12-15",4.1024,4.102352142333984,3.9498,3.9577,53287790.0],["2011-12-16",3.9577,4.0471,3.9262,4.0182,43511780.0],["2011-12-19",4.0182,4.0655,3.9498,4.0366,35417278.0],["2011-12-20",4.0366,4.0945,4.0156,4.0313,26165378.0],["2011-12-21",4.0313,4.1076,4.0261,4.034,40534326.0],["2011-12-22",4.034,4.0918,3.9972,4.0629,30371145.0],["2011-12-23",4.0629,4.105,4.0392,4.055,27500152.0],["2011-12-26",4.055,4.0839,4.034,4.055,20397707.0],["2011-12-27",4.055,4.105,4.0498,4.0708,38374746.0],["2011-12-28",4.0708,4.0918,3.9709,4.0235,31291823.0],["2011-12-29",4.0235,4.055,3.9998,4.0261,35553329.0],["2011-12-30",4.0261,4.099721908569336,4.0235,4.0997,72296025.0],["2012-01-04",4.0997,4.099721908569336,3.984,3.9866,40894427.0],["2012-01-05",3.9866,4.0892,3.9788,4.0471,67483252.0],["2012-01-06",4.0471,4.0787,3.984,4.0366,36813629.0],["2012-01-09",4.0366,4.1576,4.0103,4.1497,61140416.0],["2012-01-10",4.1497,4.1497,4.149686336517334,4.1497,0.0],["2012-01-11",4.1497,4.1497,4.149686336517334,4.1497,0.0],["2012-01-12",4.1497,4.1497,4.149686336517334,4.1497,0.0],["2012-01-13",4.1497,4.1497,4.149686336517334,4.1497,0.0],["2012-01-16",4.1497,4.1497,4.149686336517334,4.1497,0.0],["2012-01-17",4.1497,4.1497,4.149686336517334,4.1497,0.0],["2012-01-18",4.1497,4.1497,4.149686336517334,4.1497,0.0],["2012-01-19",4.1497,4.1497,4.149686336517334,4.1497,0.0],["2012-01-20",4.1497,4.4547,4.149686336517334,4.4127,162204086.0],["2012-01-30",4.4127,4.4547,4.3732,4.3942,92064646.0],["2012-01-31",4.3942,4.4179,4.339,4.3758,47904437.0],["2012-02-01",4.3758,4.4179,4.3206,4.3259,51192757.0],["2012-02-02",4.3259,4.46,4.3258771896362305,4.4495,67633494.0],["2012-02-03",4.4495,4.481,4.3916,4.4679,63580573.0],["2012-02-06",4.4679,4.4758,4.41,4.4258,43630797.0],["2012-02-07",4.4258,4.425805568695068,4.3495,4.3627,33754436.0],["2012-02-08",4.3627,4.4731,4.3601,4.4442,47629920.0],["2012-02-09",4.4442,4.444213390350342,4.4442,4.4442,0.0],["2012-02-10",4.4442,4.4653,4.4179,4.4468,50352114.0],["2012-02-13",4.4468,4.446844100952148,4.3601,4.3864,59461690.0],["2012-02-14",4.3864,4.3969,4.3364,4.3653,30010919.0],["2012-02-15",4.3653,4.4074,4.3259,4.3706,55657035.0],["2012-02-16",4.3706,4.389,4.3022,4.3259,75670411.0],["2012-02-17",4.3259,4.3574,4.3127,4.3259,41662901.0],["2012-02-20",4.3259,4.4048,4.3232,4.3259,61988411.0],["2012-02-21",4.3259,4.3495,4.297,4.3364,41545234.0],["2012-02-22",4.3364,4.3785,4.3232,4.3706,87754132.0],["2012-02-23",4.3706,4.4074,4.3627,4.3732,62558468.0],["2012-02-24",4.3732,4.436325550079346,4.3469,4.4363,100667653.0],["2012-02-27",4.4363,4.5205,4.4074,4.4495,123757178.0],["2012-02-28",4.4495,4.5967,4.4442,4.5363,127220015.0],["2012-02-29",4.5363,4.5415,4.4758,4.4968,72721046.0],["2012-03-01",4.4968,4.5862,4.4863,4.531,80627459.0],["2012-03-02",4.531,4.602,4.5284,4.5967,80448264.0],["2012-03-05",4.5967,4.6756,4.5284,4.5415,96883375.0],["2012-03-06",4.5415,4.5494,4.4442,4.4574,91618322.0],["2012-03-07",4.4574,4.4784,4.4048,4.4179,55675137.0],["2012-03-08",4.4179,4.5126,4.417916774749756,4.4784,79842640.0],["2012-03-09",4.4784,4.478400230407715,4.3811,4.4363,146682714.0],["2012-03-12",4.4363,4.439,4.3758,4.3916,74828723.0],["2012-03-13",4.3916,4.439,4.3864,4.4311,65672451.0],["2012-03-14",4.4311,4.481,4.3232,4.3338,121641260.0],["2012-03-15",4.3338,4.3601,4.273282527923584,4.2733,71345307.0],["2012-03-16",4.2733,4.3154,4.2496,4.3127,46411458.0],["2012-03-19",4.3127,4.3127288818359375,4.2601,4.2996,46300651.0],["2012-03-20",4.2996,4.299579620361328,4.2207,4.2259,56136631.0],["2012-03-21",4.2259,4.2654,4.2128,4.2338,41583706.0],["2012-03-22",4.2338,4.2812,4.1997,4.2575,49597329.0],["2012-03-23",4.2575,4.257505416870117,4.197,4.2102,32905568.0],["2012-03-26",4.2102,4.2286,4.2023,4.2181,22798875.0],["2012-03-27",4.2181,4.2496,4.218059062957764,4.2259,30747122.0],["2012-03-28",4.2259,4.2338,4.1444,4.1497,56535451.0],["2012-03-29",4.1497,4.1497,4.0655,4.0945,52217627.0],["2012-03-30",4.0945,4.1365,4.0944623947143555,4.1313,29393268.0],["2012-04-05",4.1313,4.1523,4.0629,4.1392,50814961.0],["2012-04-06",4.1392,4.2102,4.1102,4.2049,53602709.0],["2012-04-09",4.2049,4.2049102783203125,4.1286,4.1418,25767145.0],["2012-04-10",4.1418,4.1786,4.0971,4.176,54466145.0],["2012-04-11",4.176,4.1918,4.1181,4.1628,29070116.0],["2012-04-12",4.1628,4.2969,4.1418,4.2943,76247505.0],["2012-04-13",4.2943,4.368,4.2601,4.2864,93379657.0],["2012-04-16",4.2864,4.2996,4.2286,4.2549,36957958.0],["2012-04-17",4.2549,4.268,4.2023,4.2049,32887625.0],["2012-04-18",4.2049,4.2943,4.2049102783203125,4.2759,44126456.0],["2012-04-19",4.2759,4.3048,4.2601,4.3022,37986101.0],["2012-04-20",4.3022,4.3653,4.2733,4.3601,71352540.0],["2012-04-23",4.3601,4.3706,4.2996,4.318,54571932.0],["2012-04-24",4.318,4.5021,4.3075,4.4074,132168562.0],["2012-04-25",4.4074,4.4337,4.3601,4.4337,57763210.0],["2012-04-26",4.4337,4.4468,4.3285,4.3601,78358418.0],["2012-04-27",4.3601,4.4048,4.3311,4.3548,46066284.0],["2012-05-02",4.3548,4.4547,4.354804515838623,4.4127,72208862.0],["2012-05-03",4.4127,4.4284,4.368,4.3732,44647950.0],["2012-05-04",4.3732,4.3995,4.3574,4.3942,38788919.0],["2012-05-07",4.3942,4.4021,4.3338,4.3653,70704490.0],["2012-05-08",4.3653,4.365322113037109,4.3259,4.3495,48419934.0],["2012-05-09",4.3495,4.349543571472168,4.2391,4.2496,59077347.0],["2012-05-10",4.2496,4.2759,4.2259,4.2417,35784347.0],["2012-05-11",4.2417,4.2601,4.2102,4.2128,44933474.0],["2012-05-14",4.2128,4.2496,4.1812,4.1918,57220300.0],["2012-05-15",4.1918,4.2233,4.1549,4.2128,37174057.0],["2012-05-16",4.2128,4.212799072265625,4.1418,4.1444,41556356.0],["2012-05-17",4.1444,4.1997,4.1444,4.1918,36879664.0],["2012-05-18",4.1918,4.1917619705200195,4.1181,4.1339,43646014.0],["2012-05-21",4.1339,4.1655,4.1286,4.1471,23692912.0],["2012-05-22",4.1471,4.2049,4.147056579589844,4.1997,31407845.0],["2012-05-23",4.1997,4.1997,4.199651718139648,4.1997,0.0],["2012-05-24",4.1997,4.199651718139648,4.1208,4.1313,53657507.0],["2012-05-25",4.1313,4.1444,4.1024,4.1076,27351950.0],["2012-05-28",4.1076,4.1576,4.0813,4.1576,37933711.0],["2012-05-29",4.1576,4.197,4.1155,4.1891,79296844.0],["2012-05-30",4.1891,4.189131259918213,4.1024,4.1286,60030977.0],["2012-05-31",4.1286,4.1471,4.0918,4.126,42370913.0],["2012-06-01",4.126,4.176,4.1155,4.1497,43781448.0],["2012-06-04",4.1497,4.149686336517334,4.0445,4.0498,47493151.0],["2012-06-05",4.0498,4.0655,4.0129,4.0129,68053912.0],["2012-06-06",4.0129,4.0366,4.0103,4.0287,52216026.0],["2012-06-07",4.0287,4.0708,3.9893,3.9998,36302509.0],["2012-06-08",3.9998,4.0156,3.8841,3.8946,109916625.0],["2012-06-11",3.8946,3.9262,3.8709,3.8893,73407958.0],["2012-06-12",3.8893,3.8893449306488037,3.7999,3.821,82433993.0],["2012-06-13",3.821,3.9209,3.8131,3.9025,71917043.0],["2012-06-14",3.9025,3.9024927616119385,3.842,3.8499,36074623.0],["2012-06-15",3.8499,4.0366,3.84989857673645,3.9866,116937650.0],["2012-06-18",3.9866,4.0051,3.9603,3.9998,54945796.0],["2012-06-19",3.9998,4.0419,3.9735,4.0103,41451153.0],["2012-06-20",4.0103,4.0761,3.9972,4.0051,39732147.0],["2012-06-21",4.0051,4.0051,3.9078,3.9183,40043416.0],["2012-06-25",3.9183,3.9603,3.8840863704681396,3.8841,45441793.0],["2012-06-26",3.8841,3.9472,3.8840863704681396,3.9183,37303685.0],["2012-06-27",3.9183,3.934,3.892,3.9078,22609519.0],["2012-06-28",3.9078,3.934,3.8683,3.8736,27882225.0],["2012-06-29",3.8736,4.0051,3.8657,3.9866,51025647.0],["2012-07-02",3.9866,4.0051,3.9446,3.984,43032760.0],["2012-07-03",3.984,4.0182,3.9498,3.9788,34208303.0],["2012-07-04",3.9788,4.0708,3.9787542819976807,4.0182,54651688.0],["2012-07-05",4.0182,4.0313,3.984,3.9945,28448879.0],["2012-07-06",3.9945,3.9972,3.8788,3.9814,45744860.0],["2012-07-09",3.9814,3.981384754180908,3.8683,3.8683,44500075.0],["2012-07-10",3.8683,3.9525,3.8683,3.9209,34203310.0],["2012-07-11",3.9209,3.9367,3.8867,3.9078,20858870.0],["2012-07-12",3.9078,3.9288,3.8525,3.913,53839188.0],["2012-07-13",3.913,3.9814,3.8788,3.9393,30606349.0],["2012-07-16",3.9393,3.963,3.9051,3.9051,30026463.0],["2012-07-17",3.9051,3.9551,3.8972,3.9525,25325888.0],["2012-07-18",3.9525,3.9525,3.9051,3.9472,20905310.0],["2012-07-19",3.9472,3.9709,3.913,3.9498,37674193.0],["2012-07-20",3.9498,3.9498281478881836,3.8972,3.9051,29509824.0],["2012-07-23",3.9051,3.905122995376587,3.8552,3.8946,41608534.0],["2012-07-24",3.8946,3.9367,3.8762,3.892,27908803.0],["2012-07-25",3.892,3.9104,3.8446,3.8499,27206997.0],["2012-07-26",3.8499,3.8946,3.842,3.8525,20156246.0],["2012-07-27",3.8525,3.9288,3.8525,3.8788,30318962.0],["2012-07-30",3.8788,3.963,3.8788259029388428,3.9051,32742506.0],["2012-07-31",3.9051,3.9788,3.905122995376587,3.9709,42338679.0],["2012-08-01",3.9709,4.0024,3.9446,3.9866,33693871.0],["2012-08-02",3.9866,3.9972,3.9603,3.9866,24628094.0],["2012-08-03",3.9866,3.9945,3.9525,3.984,26096153.0],["2012-08-06",3.984,4.0024,3.9708662033081055,3.9709,42387759.0],["2012-08-07",3.9709,3.984,3.9288,3.934,44188631.0],["2012-08-08",3.934,3.9577,3.9288,3.9551,32497931.0],["2012-08-09",3.9551,3.9551,3.9209,3.9551,23708359.0],["2012-08-10",3.9551,3.9893,3.955087423324585,3.9656,29168134.0],["2012-08-13",3.9656,3.9893,3.9498,3.9525,29857252.0],["2012-08-14",3.9525,4.0235,3.9288,4.0129,49868758.0],["2012-08-15",4.0129,4.012940406799316,3.9472,3.9709,32110981.0],["2012-08-16",3.9709,3.9708662033081055,3.9078,3.9209,40591684.0],["2012-08-17",3.9209,3.9709,3.913,3.9603,28753085.0],["2012-08-20",3.9603,3.960347890853882,3.8736,3.9051,43074212.0],["2012-08-21",3.9051,3.913,3.8762,3.8893,36003150.0],["2012-08-22",3.8893,3.8946,3.842,3.8578,34610504.0],["2012-08-23",3.8578,3.8762,3.8236,3.8446,36298799.0],["2012-08-24",3.8446,3.8446404933929443,3.7763,3.7789,52027757.0],["2012-08-27",3.7789,3.7789,3.6947,3.7105,46382080.0],["2012-08-28",3.7105,3.8026,3.6895,3.7789,43990450.0],["2012-08-29",3.7789,3.7788963317871094,3.7316,3.7552,19210839.0],["2012-08-30",3.7552,3.7789,3.721,3.7552,24848147.0],["2012-08-31",3.7552,3.7947,3.731562376022339,3.7316,23671993.0],["2012-09-03",3.7316,3.7605,3.7289,3.7368,27960405.0],["2012-09-04",3.7368,3.7473,3.6343,3.6474,57440323.0],["2012-09-05",3.6474,3.6474108695983887,3.5606,3.5817,47607140.0],["2012-09-06",3.5817,3.6159,3.5659,3.6106,28632373.0],["2012-09-07",3.6106,3.7868,3.6105949878692627,3.7368,77894847.0],["2012-09-10",3.7368,3.7421,3.6684,3.7,65464373.0],["2012-09-11",3.7,3.700005054473877,3.6579,3.6869,24174543.0],["2012-09-12",3.6869,3.721,3.6448,3.6763,33855752.0],["2012-09-13",3.6763,3.6895,3.6526708602905273,3.6527,22793721.0],["2012-09-14",3.6527,3.7184,3.6448,3.6947,42376860.0],["2012-09-17",3.6947,3.6947450637817383,3.5974,3.6053,31716231.0],["2012-09-18",3.6053,3.6053359508514404,3.5475,3.5527,33869336.0],["2012-09-19",3.5527,3.5685,3.4738,3.508,50968006.0],["2012-09-20",3.508,3.5080361366271973,3.4186,3.4213,50138583.0],["2012-09-21",3.4213,3.4265,3.3739,3.3871,43549078.0],["2012-09-24",3.3871,3.4186,3.3108,3.395,49505474.0],["2012-09-25",3.395,3.394958734512329,3.3397,3.3503,27323395.0],["2012-09-26",3.3503,3.3634,3.3134,3.324,19571784.0],["2012-09-27",3.324,3.487,3.3213,3.4265,59550222.0],["2012-09-28",3.4265,3.4581,3.3897,3.4528,41736790.0],["2012-10-08",3.4528,3.4791,3.3923,3.4081,29413692.0],["2012-10-09",3.4081,3.5054,3.4081075191497803,3.4949,45568269.0],["2012-10-10",3.4949,3.4975,3.4712,3.4949,27583187.0],["2012-10-11",3.4949,3.4975,3.466,3.4765,26472379.0],["2012-10-12",3.4765,3.5317,3.4739,3.4949,28049421.0],["2012-10-15",3.4949,3.5001,3.4318,3.4449,24639753.0],["2012-10-16",3.4449,3.5107,3.437,3.4765,34932277.0],["2012-10-17",3.4765,3.5186,3.4764797687530518,3.5133,33697697.0],["2012-10-18",3.5133,3.5659,3.5107,3.5527,44009751.0],["2012-10-19",3.5527,3.566,3.5395,3.558,27845160.0],["2012-10-22",3.558,3.5792,3.5209,3.5686,37073015.0],["2012-10-23",3.5686,3.5766,3.5157,3.5236,32295131.0],["2012-10-24",3.5236,3.5501,3.5051,3.5209,24870161.0],["2012-10-25",3.5209,3.5342,3.4945,3.4998,34111422.0],["2012-10-26",3.4998,3.5236,3.4176,3.4256,47383172.0],["2012-10-29",3.4256,3.4574,3.4097,3.4282,35843400.0],["2012-10-30",3.4282,3.4812,3.4229,3.468,39514980.0],["2012-10-31",3.468,3.4998,3.46,3.4865,20770684.0],["2012-11-01",3.4865,3.5792,3.4839,3.5448,38155193.0],["2012-11-02",3.5448,3.5951,3.5421,3.5845,45159405.0],["2012-11-05",3.5845,3.6322,3.5766,3.6057,40574725.0],["2012-11-06",3.6057,3.6084,3.5448,3.5978,35992014.0],["2012-11-07",3.5978,3.611,3.558,3.5898,24376920.0],["2012-11-08",3.5898,3.589832305908203,3.5447933673858643,3.5448,23425644.0],["2012-11-09",3.5448,3.5607,3.5315,3.5554,17188968.0],["2012-11-12",3.5554,3.611,3.5448,3.6084,40186102.0],["2012-11-13",3.6084,3.6083779335021973,3.5448,3.5554,27630122.0],["2012-11-14",3.5554,3.5766,3.5315,3.5448,20808929.0],["2012-11-15",3.5448,3.5474,3.4706,3.4839,21156166.0],["2012-11-16",3.4839,3.4839,3.4229,3.4706,40796993.0],["2012-11-19",3.4706,3.4733,3.4256,3.468,27197155.0],["2012-11-20",3.468,3.4733,3.4229,3.4653,22051508.0],["2012-11-21",3.4653,3.5236,3.4415,3.513,29839621.0],["2012-11-22",3.513,3.5130014419555664,3.4733,3.4839,13433903.0],["2012-11-23",3.4839,3.5315,3.4812,3.513,22206367.0],["2012-11-26",3.513,3.5130014419555664,3.4706,3.4786,15862467.0],["2012-11-27",3.4786,3.4945,3.46,3.4918,24538274.0],["2012-11-28",3.4918,3.4945,3.4653,3.468,19944197.0],["2012-11-29",3.468,3.4706,3.3752,3.3752,56671272.0],["2012-11-30",3.3752,3.4123,3.3646,3.3911,26720730.0],["2012-12-03",3.3911,3.3991,3.3117,3.3275,38908430.0],["2012-12-04",3.3275,3.3832,3.3064,3.3646,32327164.0],["2012-12-05",3.3646,3.5686,3.3461,3.5474,111245579.0],["2012-12-06",3.5474,3.5925,3.5262,3.5792,99813493.0],["2012-12-07",3.5792,3.717,3.5713,3.7144,126231879.0],["2012-12-10",3.7144,3.8203,3.6746,3.7938,133212048.0],["2012-12-11",3.7938,3.8071,3.7329,3.7382,72073644.0],["2012-12-12",3.7382,3.8124,3.7329,3.7726,62870592.0],["2012-12-13",3.7726,3.772634744644165,3.7223,3.7249,52434224.0],["2012-12-14",3.7249,4.027,3.7144,4.0217,214033594.0],["2012-12-17",4.0217,4.0588,3.974,4.0323,134861419.0],["2012-12-18",4.0323,4.0985,3.9846,4.0402,113807324.0],["2012-12-19",4.0402,4.0641,4.0111,4.0217,75085382.0],["2012-12-20",4.0217,4.021671772003174,3.9157,4.0031,81140073.0],["2012-12-21",4.0031,4.0111,3.9342,3.9395,67812694.0],["2012-12-24",3.9395,4.0296,3.9263,3.9528,60211355.0],["2012-12-25",3.9528,4.1276,3.921,4.0826,124383226.0],["2012-12-26",4.0826,4.0932,4.0402,4.072,85159804.0],["2012-12-27",4.072,4.1223,4.0455,4.1012,78418105.0],["2012-12-28",4.1012,4.1806,4.072,4.1329,67004687.0],["2012-12-31",4.1329,4.284,4.132944107055664,4.2442,104698604.0],["2013-01-04",4.2442,4.3581,4.2177,4.2363,122716026.0],["2013-01-07",4.2363,4.3316,4.2071,4.3184,98750154.0],["2013-01-08",4.3184,4.3369,4.2018,4.2389,86394227.0],["2013-01-09",4.2389,4.2442,4.1859,4.2018,69487483.0],["2013-01-10",4.2018,4.2654,4.1833,4.2045,66363569.0],["2013-01-11",4.2045,4.2495,4.0932,4.117,69470728.0],["2013-01-14",4.117,4.5277,4.1038,4.5277,259862418.0],["2013-01-15",4.5277,4.7476,4.5276923179626465,4.6655,272074133.0],["2013-01-16",4.6655,4.7449,4.5621,4.7211,188753155.0],["2013-01-17",4.7211,4.843,4.6257,4.6999,186837464.0],["2013-01-18",4.6999,4.8801,4.6628,4.8562,183960847.0],["2013-01-21",4.8562,5.2192,4.7661,5.2192,216245077.0],["2013-01-22",5.2192,5.5371,5.1211,5.4258,295493427.0],["2013-01-23",5.4258,5.4258131980896,5.1132,5.3119,175757910.0],["2013-01-24",5.3119,5.4523,5.1132,5.1529,237008719.0],["2013-01-25",5.1529,5.1874,5.0178,5.0735,169845114.0],["2013-01-28",5.0735,5.582122325897217,5.073453426361084,5.5821,321821403.0],["2013-01-29",5.5821,5.7093,5.4656,5.6643,299398804.0],["2013-01-30",5.6643,5.664251804351807,5.5106,5.651,161360634.0],["2013-01-31",5.651,5.6537,5.5106,5.5901,114983663.0],["2013-02-01",5.5901,5.9742,5.5079,5.9424,227841765.0],["2013-02-04",5.9424,6.0378,5.7517,5.8312,237059478.0],["2013-02-05",5.8312,5.8709,5.6139,5.7702,118026823.0],["2013-02-06",5.7702,5.8232,5.6828,5.7914,105290930.0],["2013-02-07",5.7914,5.791418552398682,5.3808,5.5238,162052370.0],["2013-02-08",5.5238,5.5768,5.402,5.4973,127740577.0],["2013-02-18",5.4973,5.6934,5.492,5.5371,116622891.0],["2013-02-19",5.5371,5.5927,5.4761,5.5132,134509867.0],["2013-02-20",5.5132,5.5609,5.2165,5.3781,182243920.0],["2013-02-21",5.3781,5.378125190734863,5.0496,5.1927,204662876.0],["2013-02-22",5.1927,5.2165,5.0205,5.0655,129557209.0],["2013-02-25",5.0655,5.3781,5.065505504608154,5.3013,170394809.0],["2013-02-26",5.3013,5.8206,5.2192,5.5238,286105576.0],["2013-02-27",5.5238,5.7808,5.5238,5.5689,193723074.0],["2013-02-28",5.5689,6.093441963195801,5.56887674331665,6.0934,309627662.0],["2013-03-01",6.0934,6.157,5.9265,6.1093,286937524.0],["2013-03-04",6.1093,6.109338283538818,5.704,5.7623,303790581.0],["2013-03-05",5.7623,6.339829444885254,5.762277603149414,6.3398,323201600.0],["2013-03-06",6.3398,6.5465,6.3372,6.4246,314711939.0],["2013-03-07",6.4246,6.424606800079346,6.0272,6.2895,246805647.0],["2013-03-08",6.2895,6.3531,5.9504,6.0564,255984064.0],["2013-03-11",6.0564,6.0881,5.7888,5.9954,158504148.0],["2013-03-12",5.9954,6.0378,5.6457,5.7543,232455829.0],["2013-03-13",5.7543,5.9822,5.7252,5.8524,231386529.0],["2013-03-14",5.8524,5.8524,5.6431,5.7411,159764960.0],["2013-03-15",5.7411,5.9954,5.5106,5.8815,260879367.0],["2013-03-18",5.8815,5.881496429443359,5.6192,5.6563,206059106.0],["2013-03-19",5.6563,5.757,5.5742,5.696,146471141.0],["2013-03-20",5.696,6.165,5.6695,6.1199,362014686.0],["2013-03-21",6.1199,6.1491,6.0087,6.0828,197771040.0],["2013-03-22",6.0828,6.1305,6.0352,6.1014,113861445.0],["2013-03-25",6.1014,6.1676,6.006,6.0299,125216052.0],["2013-03-26",6.0299,6.02985954284668,5.8497,5.8656,154766039.0],["2013-03-27",5.8656,6.006,5.8073,5.8682,106720431.0],["2013-03-28",5.8682,5.868249893188477,5.2827,5.3039,324875960.0],["2013-03-29",5.3039,5.3967,5.2033,5.3304,157551691.0],["2013-04-01",5.3304,5.4576,5.3251,5.402,106594605.0],["2013-04-02",5.402,5.5371,5.349,5.4152,128025377.0],["2013-04-03",5.4152,5.5079,5.3808,5.4179,62094543.0],["2013-04-08",5.4179,5.417863845825195,5.1874,5.2801,112724979.0],["2013-04-09",5.2801,5.3675,5.2748,5.2827,105198184.0],["2013-04-10",5.2827,5.282748699188232,5.0682,5.1397,140387445.0],["2013-04-11",5.1397,5.2192,5.1105,5.1423,86203419.0],["2013-04-12",5.1423,5.1609,4.9807,5.0072,222655644.0],["2013-04-15",5.0072,5.0496,4.8774,4.9171,157858188.0],["2013-04-16",4.9171,4.9701,4.7953,4.9675,181230560.0],["2013-04-17",4.9675,4.9728,4.782,4.8986,177694569.0],["2013-04-18",4.8986,5.0841,4.7926,5.0602,249176126.0],["2013-04-19",5.0602,5.4576,5.0178,5.3622,408742535.0],["2013-04-22",5.3622,5.3967,5.2748,5.3596,191576976.0],["2013-04-23",5.3596,5.402,5.047,5.0549,221919265.0],["2013-04-24",5.0549,5.243,4.9145,5.1397,202765029.0],["2013-04-25",5.1397,5.139686107635498,4.9648,4.9887,123546713.0],["2013-04-26",4.9887,5.092,4.941,4.9542,93101593.0],["2013-05-02",4.9542,5.0125,4.8748,5.0099,65684124.0],["2013-05-03",5.0099,5.3543,4.9966,5.2271,199100464.0],["2013-05-06",5.2271,5.447,5.2139,5.3808,232393793.0],["2013-05-07",5.3808,5.3993,5.2669,5.3649,117274753.0],["2013-05-08",5.3649,5.5291,5.2775,5.3993,173847065.0],["2013-05-09",5.3993,5.399320602416992,5.2457,5.3331,133709355.0],["2013-05-10",5.3331,5.4099,5.2695,5.349,106789927.0],["2013-05-13",5.349,5.3516,5.2457,5.2775,89546287.0],["2013-05-14",5.2775,5.2801,5.0629,5.1105,137731495.0],["2013-05-15",5.1105,5.145,5.0735,5.1132,66931058.0],["2013-05-16",5.1132,5.4232,5.047,5.3808,224810275.0],["2013-05-17",5.3808,5.4391,5.2775,5.402,164728719.0],["2013-05-20",5.402,5.696,5.3993,5.5583,242465931.0],["2013-05-21",5.5583,5.6192,5.4947,5.5901,123745408.0],["2013-05-22",5.5901,5.6404,5.5424,5.606,114217609.0],["2013-05-23",5.606,5.6166,5.4311,5.4364,140288553.0],["2013-05-24",5.4364,5.5477,5.3808,5.4814,92015297.0],["2013-05-27",5.4814,5.5318,5.3755,5.4099,99130820.0],["2013-05-28",5.4099,5.749,5.3622,5.7225,216654458.0],["2013-05-29",5.7225,5.7464,5.6219,5.6378,147252625.0],["2013-05-30",5.6378,5.7172,5.5795,5.6166,117626115.0],["2013-05-31",5.6166,5.6934,5.5583,5.5609,100047616.0],["2013-06-03",5.5609,5.6139,5.5079,5.5397,95051863.0],["2013-06-04",5.5397,5.651,5.5053,5.598,122247542.0],["2013-06-05",5.598,5.598019123077393,5.4629,5.5132,84532396.0],["2013-06-06",5.5132,5.513239860534668,5.3092,5.3331,120343449.0],["2013-06-07",5.3331,5.3675,5.1423,5.1741,111145222.0],["2013-06-13",5.1741,5.17412805557251,4.9145,4.9781,105433599.0],["2013-06-14",4.9781,5.0867,4.978076457977295,5.0496,90838432.0],["2013-06-17",5.0496,5.1821,5.0205,5.0973,85490441.0],["2013-06-18",5.0973,5.3092,5.097297191619873,5.2271,107716436.0],["2013-06-19",5.2271,5.227113246917725,5.0735,5.0973,102291387.0],["2013-06-20",5.0973,5.1107,4.7343,4.7814,156049898.0],["2013-06-21",4.7814,4.8712,4.6402,4.8241,106099664.0],["2013-06-24",4.8241,4.824120998382568,4.340854644775391,4.3409,201600881.0],["2013-06-25",4.3409,4.340854644775391,3.9089,4.2682,296725699.0],["2013-06-26",4.2682,4.2767,4.0971,4.1741,175763706.0],["2013-06-27",4.1741,4.2767,4.08,4.1056,144437821.0],["2013-06-28",4.1056,4.3366,3.9773,4.2639,160124072.0],["2013-07-01",4.2639,4.263873100280762,4.0372,4.1698,138273984.0],["2013-07-02",4.1698,4.1912,4.0073,4.1056,140616646.0],["2013-07-03",4.1056,4.105635166168213,3.9645,3.9902,133256183.0],["2013-07-04",3.9902,4.0928,3.8533,4.0073,139131632.0],["2013-07-05",4.0073,4.0928,3.9944,4.0073,110841912.0],["2013-07-08",4.0073,4.0072712898254395,3.8362,3.8448,102817190.0],["2013-07-09",3.8448,3.8961,3.8362,3.849,88499634.0],["2013-07-10",3.849,4.020102500915527,3.8448,4.0201,129123348.0],["2013-07-11",4.0201,4.422112464904785,4.020102500915527,4.4221,299568062.0],["2013-07-12",4.4221,4.6359,4.3879,4.4221,366084389.0],["2013-07-15",4.4221,4.6017,4.2938,4.4948,231838746.0],["2013-07-16",4.4948,4.494814872741699,4.3366,4.4392,175604129.0],["2013-07-17",4.4392,4.4734,4.3195,4.3366,116413372.0],["2013-07-18",4.3366,4.3537,4.1826,4.1997,139395551.0],["2013-07-19",4.1997,4.2339,4.0244,4.0329,142969181.0],["2013-07-22",4.0329,4.0629,3.9004,4.0287,113767604.0],["2013-07-23",4.0287,4.3793,4.0244,4.2596,215558224.0],["2013-07-24",4.2596,4.259596347808838,4.0843,4.1741,155471933.0],["2013-07-25",4.1741,4.2853,4.1484,4.1954,119210260.0],["2013-07-26",4.1954,4.195446968078613,4.0843,4.1227,80360736.0],["2013-07-29",4.1227,4.122742652893066,4.003,4.0244,86076921.0],["2013-07-30",4.0244,4.2468,4.024378299713135,4.1398,116560688.0],["2013-07-31",4.1398,4.2724,4.0843,4.1014,78532208.0],["2013-08-01",4.1014,4.2425,4.1013593673706055,4.2425,131803241.0],["2013-08-02",4.2425,4.3195,4.1869,4.1997,99777723.0],["2013-08-05",4.1997,4.251043796539307,4.1783,4.251,91831218.0],["2013-08-06",4.251,4.2767,4.1826,4.2425,103019890.0],["2013-08-07",4.2425,4.328,4.2126,4.2468,128522419.0],["2013-08-08",4.2468,4.2981,4.204,4.2297,94324476.0],["2013-08-09",4.2297,4.2853,4.1698,4.2126,85991238.0],["2013-08-12",4.2126,4.4692,4.212553977966309,4.4178,232997166.0],["2013-08-13",4.4178,4.5162,4.3836,4.4905,207964219.0],["2013-08-14",4.4905,4.6317,4.4392,4.4606,201267861.0],["2013-08-15",4.4606,4.4991,4.3537,4.3622,101391531.0],["2013-08-16",4.3622,4.7985,4.281,4.5248,437431872.0],["2013-08-19",4.5248,4.683,4.3708,4.6146,273992367.0],["2013-08-20",4.6146,4.8113,4.529,4.7044,264706633.0],["2013-08-21",4.7044,4.7471,4.5975,4.6659,108311872.0],["2013-08-22",4.6659,4.8113,4.6231,4.683,136651373.0],["2013-08-23",4.683,4.7343,4.4649,4.5419,180396502.0],["2013-08-26",4.5419,4.683,4.4905,4.6616,128437830.0],["2013-08-27",4.6616,4.7129,4.6017,4.6531,101413601.0],["2013-08-28",4.6531,4.653054237365723,4.5034,4.5461,117884706.0],["2013-08-29",4.5461,4.6573,4.5333,4.5504,95256525.0],["2013-08-30",4.5504,4.6402,4.4991,4.5376,89906248.0],["2013-09-02",4.5376,4.6317,4.537582874298096,4.5975,86440051.0],["2013-09-03",4.5975,4.789908409118652,4.5846,4.7899,200028381.0],["2013-09-04",4.7899,4.8754,4.7258,4.7386,154244751.0],["2013-09-05",4.7386,4.76,4.6958,4.7172,59310156.0],["2013-09-06",4.7172,4.717203617095947,4.7172,4.7172,0.0],["2013-09-09",4.7172,5.187641620635986,4.717203617095947,5.1876,380936535.0],["2013-09-10",5.1876,5.41,5.1278,5.3202,360338855.0],["2013-09-11",5.3202,5.6239,5.2176,5.4271,295182144.0],["2013-09-12",5.4271,5.9275,5.3031,5.7607,316317381.0],["2013-09-13",5.7607,5.8591,5.5725,5.6495,205860082.0],["2013-09-16",5.6495,5.8334,5.4186,5.6452,247858470.0],["2013-09-17",5.6452,5.718,5.4528,5.4699,162436497.0],["2013-09-18",5.4699,5.5554,5.3502,5.4699,106618085.0],["2013-09-23",5.4699,5.5469,5.3972,5.5084,125071805.0],["2013-09-24",5.5084,5.508395195007324,5.1192,5.2475,251629495.0],["2013-09-25",5.2475,5.3245,5.1235,5.1449,134772021.0],["2013-09-26",5.1449,5.1448750495910645,4.9182,4.9866,148730999.0],["2013-09-27",4.9866,5.1363,4.961,5.0893,118803436.0],["2013-09-30",5.0893,5.1492,5.0551,5.0807,64558370.0],["2013-10-08",5.0807,5.2775,4.9225,5.2219,127452909.0],["2013-10-09",5.2219,5.4528,5.1406,5.3673,145857770.0],["2013-10-10",5.3673,5.4528,5.2176,5.2518,134139148.0],["2013-10-11",5.2518,5.4656,5.2517924308776855,5.4271,159492110.0],["2013-10-14",5.4271,5.427138328552246,5.333,5.3416,95547866.0],["2013-10-15",5.3416,5.3459,5.1876,5.2219,83715287.0],["2013-10-16",5.2219,5.221855640411377,5.1021,5.1363,78174056.0],["2013-10-17",5.1363,5.2347,5.132,5.132,54192822.0],["2013-10-18",5.132,5.3202,5.1149,5.2176,89104757.0],["2013-10-21",5.2176,5.2946,5.1406,5.2732,104200573.0],["2013-10-22",5.2732,5.2731757164001465,5.1363,5.1534,88974740.0],["2013-10-23",5.1534,5.6281,5.153428554534912,5.3801,266692136.0],["2013-10-24",5.3801,5.6239,5.3031,5.5597,255361147.0],["2013-10-25",5.5597,5.9019,5.4998,5.7436,249023358.0],["2013-10-28",5.7436,5.743612766265869,5.5469,5.6153,151850242.0],["2013-10-29",5.6153,6.1585,5.615312576293945,6.0387,370058136.0],["2013-10-30",6.0387,6.1969,5.9061,6.1585,229102100.0],["2013-10-31",6.1585,6.158453941345215,5.8805,5.9446,192320994.0],["2013-11-01",5.9446,6.0344,5.8377,5.9318,146002454.0],["2013-11-04",5.9318,6.0259,5.7607,5.7992,127814711.0],["2013-11-05",5.7992,5.8548,5.5426,5.842,170559708.0],["2013-11-06",5.842,5.841977596282959,5.5854,5.6239,123602015.0],["2013-11-07",5.6239,5.7564,5.6025,5.6752,118627873.0],["2013-11-08",5.6752,5.7907,5.5939,5.7008,124430143.0],["2013-11-11",5.7008,5.7907,5.6025,5.7308,106419032.0],["2013-11-12",5.7308,6.0302,5.730782985687256,6.0088,187890012.0],["2013-11-13",6.0088,6.008769989013672,5.6752,5.7008,142805635.0],["2013-11-14",5.7008,5.7137,5.5469,5.6196,166650492.0],["2013-11-15",5.6196,5.889,5.5854,5.7137,167102740.0],["2013-11-18",5.7137,6.0473,5.6666,6.0259,221453884.0],["2013-11-19",6.0259,6.0387,5.889,5.9104,144354341.0],["2013-11-20",5.9104,6.0729,5.8805,5.9831,121865209.0],["2013-11-21",5.9831,5.983108997344971,5.765,5.9617,163239700.0],["2013-11-22",5.9617,5.961725234985352,5.846254825592041,5.8463,93101895.0],["2013-11-25",5.8463,5.8976,5.7137,5.7736,91986394.0],["2013-11-26",5.7736,5.8291,5.7308,5.7607,67740986.0],["2013-11-27",5.7607,5.9104,5.718,5.8035,99646272.0],["2013-11-28",5.8035,5.8976,5.7907,5.8249,106970193.0],["2013-11-29",5.8249,5.9403,5.7992,5.8163,107164237.0],["2013-12-02",5.8163,6.013,5.7949,5.8805,211218955.0],["2013-12-03",5.8805,5.9104,5.688,5.7907,138660949.0],["2013-12-04",5.7907,5.9232,5.7137,5.8163,154103888.0],["2013-12-05",5.8163,5.8249,5.718,5.7436,104972563.0],["2013-12-06",5.7436,5.765,5.6624,5.6837,83134634.0],["2013-12-09",5.6837,5.7265,5.6367,5.641,72238098.0],["2013-12-10",5.641,5.7051,5.64097261428833,5.6837,55992990.0],["2013-12-11",5.6837,5.68373966217041,5.4229,5.4913,159875259.0],["2013-12-12",5.4913,5.5041,5.4143,5.44,68785130.0],["2013-12-13",5.44,5.439968109130859,5.3245,5.3673,74363419.0],["2013-12-16",5.3673,5.487,5.3459,5.4528,96019402.0],["2013-12-17",5.4528,5.5084,5.3972,5.44,63535176.0],["2013-12-18",5.44,5.4956,5.41,5.4571,40217551.0],["2013-12-19",5.4571,5.4956,5.345880031585693,5.3459,61551617.0],["2013-12-20",5.3459,5.3801,5.093554973602295,5.0936,117734501.0],["2013-12-23",5.0936,5.209,5.0465,5.1107,71220088.0],["2013-12-24",5.1107,5.1834,4.961,5.0037,89746208.0],["2013-12-25",5.0037,5.0422,4.931,5.0123,87419418.0],["2013-12-26",5.0123,5.012296676635742,4.8883,4.8968,69517598.0],["2013-12-27",4.8968,5.085,4.8883,5.0251,108978338.0],["2013-12-30",5.0251,5.0679,5.0037,5.0209,75296715.0],["2013-12-31",5.0209,5.2988,4.9824,5.239,142882130.0],["2014-01-02",5.239,5.2603,5.1534,5.2304,84656601.0],["2014-01-03",5.2304,5.230410099029541,5.038,5.1021,95232644.0],["2014-01-06",5.1021,5.132,4.9182,4.9909,100590030.0],["2014-01-07",4.9909,5.0294,4.9225,4.9738,58476814.0],["2014-01-08",4.9738,5.1107,4.931,5.0294,79102338.0],["2014-01-09",5.0294,5.1278,4.9824,5.0551,83897572.0],["2014-01-10",5.0551,5.1107,4.9866,5.0551,65870953.0],["2014-01-13",5.0551,5.0936,4.9139,4.961,82749629.0],["2014-01-14",4.961,5.038,4.8968,5.0123,62627399.0],["2014-01-15",5.0123,5.0209,4.9439,4.9909,51492343.0],["2014-01-16",4.9909,5.0465,4.9524,4.9995,51769739.0],["2014-01-17",4.9995,4.999467372894287,4.8968,4.9097,73183196.0],["2014-01-20",4.9097,4.9097,4.8113,4.8327,53087603.0],["2014-01-21",4.8327,4.9439,4.832675457000732,4.8583,45929372.0],["2014-01-22",4.8583,5.0722,4.8541,5.0422,106977799.0],["2014-01-23",5.0422,5.042233467102051,4.9824,5.0037,64892532.0],["2014-01-24",5.0037,5.0508,4.9481,4.9866,83856955.0],["2014-01-27",4.9866,4.986637115478516,4.8541,4.8712,76549924.0],["2014-01-28",4.8712,4.9567,4.8626,4.9182,67337225.0],["2014-01-29",4.9182,4.9781,4.9182,4.9439,53931642.0],["2014-01-30",4.9439,4.943868637084961,4.8669,4.8754,50356176.0],["2014-02-07",4.8754,4.8754425048828125,4.7471,4.8669,72361283.0],["2014-02-10",4.8669,4.9567,4.8541,4.9481,100435896.0],["2014-02-11",4.9481,5.2732,4.8883,5.132,226448417.0],["2014-02-12",5.132,5.2176,5.0679,5.1064,120030676.0],["2014-02-13",5.1064,5.3459,5.0465,5.2261,210503705.0],["2014-02-14",5.2261,5.226132869720459,5.1149,5.1663,100628237.0],["2014-02-17",5.1663,5.2047,5.0764,5.1192,105221700.0],["2014-02-18",5.1192,5.11921501159668,4.9695,4.9866,102999449.0],["2014-02-19",4.9866,5.1876,4.9653,5.132,170756614.0],["2014-02-20",5.132,5.239,5.0251,5.0294,132420811.0],["2014-02-21",5.0294,5.0636,4.9524,4.961,80519711.0],["2014-02-24",4.961,4.9609761238098145,4.7642,4.7728,115399344.0],["2014-02-25",4.7728,4.8541,4.7044,4.7129,94761346.0],["2014-02-26",4.7129,4.7985,4.7044,4.7514,70491644.0],["2014-02-27",4.7514,4.8541,4.7087,4.807,95918862.0],["2014-02-28",4.807,4.8070149421691895,4.6531,4.76,77109843.0],["2014-03-03",4.76,4.759972095489502,4.6744,4.7215,73860246.0],["2014-03-04",4.7215,4.721481800079346,4.6188,4.6958,91166731.0],["2014-03-05",4.6958,4.695821285247803,4.5461,4.5761,92105284.0],["2014-03-06",4.5761,4.6402,4.4948,4.606,91131720.0],["2014-03-07",4.606,4.6787,4.5846,4.6188,84439466.0],["2014-03-10",4.6188,4.618841648101807,4.3836,4.4093,94058623.0],["2014-03-11",4.4093,4.4435,4.3195,4.3793,77896406.0],["2014-03-12",4.3793,4.482,4.3537,4.4264,89010520.0],["2014-03-13",4.4264,4.6146,4.426388263702393,4.5162,108280836.0],["2014-03-14",4.5162,4.516199588775635,4.3922,4.4136,77827824.0],["2014-03-17",4.4136,4.4905,4.4135589599609375,4.4777,64450847.0],["2014-03-18",4.4777,4.4948,4.4178,4.4392,74617606.0],["2014-03-19",4.4392,4.439218521118164,4.3409,4.3793,62731393.0],["2014-03-20",4.3793,4.4007,4.2981,4.3195,78603524.0],["2014-03-21",4.3195,4.6787,4.2895,4.6146,216313103.0],["2014-03-24",4.6146,4.6744,4.5461,4.6146,145590685.0],["2014-03-25",4.6146,4.6231,4.5162,4.5333,71842355.0],["2014-03-26",4.5333,4.5975,4.5076,4.5761,62243596.0],["2014-03-27",4.5761,4.7172,4.4991,4.606,138781499.0],["2014-03-28",4.606,4.6873,4.5632,4.6103,92041902.0],["2014-03-31",4.6103,4.6787,4.5632,4.606,55491398.0],["2014-04-01",4.606,4.6573,4.5761,4.6188,48598767.0],["2014-04-02",4.6188,4.7087,4.5889,4.6659,79556651.0],["2014-04-03",4.6659,4.7129,4.6017,4.606,78390873.0],["2014-04-04",4.606,4.6274,4.529,4.6146,59113196.0],["2014-04-08",4.6146,4.9139,4.6103,4.8241,232056676.0],["2014-04-09",4.8241,4.8541,4.7728,4.7856,96309478.0],["2014-04-10",4.7856,4.961,4.7728,4.8583,133067797.0],["2014-04-11",4.8583,4.9182,4.8113,4.8754,102514510.0],["2014-04-14",4.8754,4.8968,4.7856,4.8241,72876898.0],["2014-04-15",4.8241,4.824120998382568,4.6659,4.6915,92394221.0],["2014-04-16",4.6915,4.76,4.6445,4.7001,65084442.0],["2014-04-17",4.7001,4.7386,4.6317,4.6616,52684171.0],["2014-04-18",4.6616,4.661607265472412,4.5846,4.6188,55908423.0],["2014-04-21",4.6188,4.6616,4.5632,4.5718,51521361.0],["2014-04-22",4.5718,4.7814,4.5675,4.73,90423067.0],["2014-04-23",4.73,4.8968,4.730034351348877,4.8327,205809657.0],["2014-04-24",4.8327,4.8968,4.7557,4.8027,109556038.0],["2014-04-25",4.8027,4.9268,4.7514,4.8113,123437127.0],["2014-04-28",4.8113,4.8241,4.6873,4.7172,90900581.0],["2014-04-29",4.7172,4.8113,4.6702,4.7728,71473810.0],["2014-04-30",4.7728,4.7985,4.7429,4.7642,44858261.0],["2014-05-05",4.7642,4.764248847961426,4.6317,4.7001,69685142.0],["2014-05-06",4.7001,4.7429,4.6616,4.683,46270813.0],["2014-05-07",4.683,4.683,4.6402,4.6402,41802098.0],["2014-05-08",4.6402,4.7685,4.6231,4.6744,65598493.0],["2014-05-09",4.6744,4.76,4.6616,4.7258,55626894.0],["2014-05-12",4.7258,4.8754,4.7129,4.8498,104024207.0],["2014-05-13",4.8498,4.8583,4.7856,4.8027,52847994.0],["2014-05-14",4.8027,4.8925,4.7942,4.837,71905847.0],["2014-05-15",4.837,4.8541,4.7685,4.7856,54022040.0],["2014-05-16",4.7856,4.8498,4.7814,4.8198,53874391.0],["2014-05-19",4.8198,4.8241,4.7642,4.8198,45119039.0],["2014-05-20",4.8198,4.8498,4.7771,4.807,35556364.0],["2014-05-21",4.807,4.8669,4.7386,4.8455,45475480.0],["2014-05-22",4.8455,4.9866,4.8284,4.8712,106987678.0],["2014-05-23",4.8712,4.9653,4.8583,4.9524,71773601.0],["2014-05-26",4.9524,4.9824,4.9011,4.9524,54602932.0],["2014-05-27",4.9524,5.0037,4.9182,4.9524,49145650.0],["2014-05-28",4.9524,4.9738,4.8712,4.961,73792102.0],["2014-05-29",4.961,5.0209,4.9139,4.9182,62594811.0],["2014-05-30",4.9182,4.9695,4.9011,4.9182,55083989.0],["2014-06-03",4.9182,4.9995,4.9182,4.9225,48058076.0],["2014-06-04",4.9225,4.9268,4.8113,4.8455,55968147.0],["2014-06-05",4.8455,4.8925,4.8284,4.8883,42559128.0],["2014-06-06",4.8883,4.9097,4.8284,4.8669,32216063.0],["2014-06-09",4.8669,4.9353,4.8412,4.9097,54176605.0],["2014-06-10",4.9097,5.025127410888672,4.9054,5.0251,107478601.0],["2014-06-11",5.0251,5.0636,4.9738,5.038,74862709.0],["2014-06-12",5.038,5.083,4.9946,5.0518,52911645.0],["2014-06-13",5.0518,5.4004,5.0362,5.2651,178488685.0],["2014-06-16",5.2651,5.3276,5.2131,5.2703,126458256.0],["2014-06-17",5.2703,5.2964,5.1923,5.2235,78026093.0],["2014-06-18",5.2235,5.2339,5.1039,5.1299,77551217.0],["2014-06-19",5.1299,5.1715,5.0362,5.0882,69563669.0],["2014-06-20",5.0882,5.1247,5.0674,5.1247,53578208.0],["2014-06-23",5.1247,5.1767,5.0778,5.083,62043806.0],["2014-06-24",5.083,5.1247,5.0778,5.0987,40981422.0],["2014-06-25",5.0987,5.1039,5.0154,5.083,39061818.0],["2014-06-26",5.083,5.1143,5.0518,5.1091,49375474.0],["2014-06-27",5.1091,5.1351,5.0518,5.1091,52923000.0],["2014-06-30",5.1091,5.1871,5.0935,5.1559,64402263.0],["2014-07-01",5.1559,5.1767,5.1143,5.1299,41031895.0],["2014-07-02",5.1299,5.1507,5.1039,5.1455,41190006.0],["2014-07-03",5.1455,5.1975,5.1143,5.1819,64354299.0],["2014-07-04",5.1819,5.2079,5.1299,5.1559,49292821.0],["2014-07-07",5.1559,5.1663,5.0987,5.1299,49400876.0],["2014-07-08",5.1299,5.1663,5.083,5.1663,49836530.0],["2014-07-09",5.1663,5.166290283203125,4.9842,5.0206,84656324.0],["2014-07-10",5.0206,5.0622,4.9998,5.031,51877127.0],["2014-07-11",5.031,5.0466,5.0154,5.031,45838092.0],["2014-07-14",5.031,5.057033538818359,4.979,5.057,66688722.0],["2014-07-15",5.057,5.057033538818359,5.057,5.057,0.0],["2014-07-16",5.057,5.057033538818359,4.953,4.9998,88949207.0],["2014-07-17",4.9998,5.005,4.9582,4.9894,46090486.0],["2014-07-18",4.9894,5.0206,4.9582,4.9946,54016593.0],["2014-07-21",4.9946,4.994600772857666,4.9582,4.9686,39311288.0],["2014-07-22",4.9686,5.0987,4.953,5.0622,88372638.0],["2014-07-23",5.0622,5.1143,5.0362,5.0778,80021329.0],["2014-07-24",5.0778,5.3588,5.0778,5.286,260038651.0],["2014-07-25",5.286,5.338,5.2443,5.3172,122963600.0],["2014-07-28",5.3172,5.671,5.317168712615967,5.6085,268974600.0],["2014-07-29",5.6085,5.775,5.5825,5.6293,173063099.0],["2014-07-30",5.6293,5.775,5.5825,5.5929,116643687.0],["2014-07-31",5.5929,5.671,5.5409,5.6553,91840957.0],["2014-08-01",5.6553,5.7646,5.566898822784424,5.5669,123049391.0],["2014-08-04",5.5669,5.6866,5.5149,5.6866,119609845.0],["2014-08-05",5.6866,5.7698,5.5721,5.6293,108313238.0],["2014-08-06",5.6293,5.629332065582275,5.468,5.5409,120189252.0],["2014-08-07",5.5409,5.5565,5.4524,5.4628,85886589.0],["2014-08-08",5.4628,5.5253,5.442,5.4837,80013844.0],["2014-08-11",5.4837,5.5929,5.4836554527282715,5.5721,89471786.0],["2014-08-12",5.5721,5.5721025466918945,5.4733,5.5149,69242741.0],["2014-08-13",5.5149,5.5721,5.4576,5.5409,76804552.0],["2014-08-14",5.5409,5.5929,5.468,5.4837,75411817.0],["2014-08-15",5.4837,5.5305,5.4368,5.5045,97212926.0],["2014-08-18",5.5045,5.5617,5.4889,5.5409,84819382.0],["2014-08-19",5.5409,5.5513,5.468,5.5045,83638316.0],["2014-08-20",5.5045,5.504466533660889,5.4316,5.4472,82553137.0],["2014-08-21",5.4472,5.44723653793335,5.3328,5.3796,91041192.0],["2014-08-22",5.3796,5.416,5.338,5.3848,69344890.0],["2014-08-25",5.3848,5.384804725646973,5.2964,5.312,73358559.0],["2014-08-26",5.312,5.3432,5.2755,5.3016,66407780.0],["2014-08-27",5.3016,5.4056,5.2912,5.3276,82533143.0],["2014-08-28",5.3276,5.3328,5.2755,5.2808,63211655.0],["2014-08-29",5.2808,5.3328,5.2755,5.3328,49496601.0],["2014-09-01",5.3328,5.3744,5.2912,5.3588,70240631.0],["2014-09-02",5.3588,5.4576,5.3276,5.4368,113472714.0],["2014-09-03",5.4368,5.5097,5.4264,5.4628,110437744.0],["2014-09-04",5.4628,5.4889,5.4004,5.4889,90454825.0],["2014-09-05",5.4889,5.5357,5.4628,5.4993,86094444.0],["2014-09-09",5.4993,5.5045,5.4212,5.442,81604452.0],["2014-09-10",5.442,5.442033290863037,5.364,5.3744,76549438.0],["2014-09-11",5.3744,5.4889,5.3588,5.3952,102738418.0],["2014-09-12",5.3952,5.4004,5.3432,5.3952,58846229.0],["2014-09-15",5.3952,5.395208835601807,5.3328,5.364,74220242.0],["2014-09-16",5.364,5.442,5.3276,5.3328,119281030.0],["2014-09-17",5.3328,5.3848,5.3068,5.338,80171707.0],["2014-09-18",5.338,5.442,5.2964,5.3744,110636516.0],["2014-09-19",5.3744,5.4108,5.338,5.4004,82188603.0],["2014-09-22",5.4004,5.400412559509277,5.2131,5.2339,113787599.0],["2014-09-23",5.2339,5.2755,5.2287,5.2547,66550752.0],["2014-09-24",5.2547,5.3588,5.2235,5.3484,109519617.0],["2014-09-25",5.3484,5.3744,5.2808,5.2964,97512094.0],["2014-09-26",5.2964,5.296358585357666,5.2339,5.2651,65323198.0],["2014-09-29",5.2651,5.3016,5.2495,5.2651,87171654.0],["2014-09-30",5.2651,5.286,5.2547,5.2755,69693471.0],["2014-10-08",5.2755,5.338,5.2755,5.338,97154952.0],["2014-10-09",5.338,5.3536,5.286,5.3068,95384678.0],["2014-10-10",5.3068,5.3068,5.2703,5.286,94946261.0],["2014-10-13",5.286,5.285952568054199,5.2235,5.2547,74862059.0],["2014-10-14",5.2547,5.3068,5.2391,5.2651,82927200.0],["2014-10-15",5.2651,5.2964,5.2131,5.286,86063015.0],["2014-10-16",5.286,5.3848,5.2443,5.3068,190617910.0],["2014-10-17",5.3068,5.3172,5.2339,5.2651,100873605.0],["2014-10-20",5.2651,5.3016,5.2495,5.2912,88008549.0],["2014-10-21",5.2912,5.2911553382873535,5.2391,5.2495,70030543.0],["2014-10-22",5.2495,5.3016,5.2339,5.2547,80562255.0],["2014-10-23",5.2547,5.3796,5.254735946655273,5.3276,228309079.0],["2014-10-24",5.3276,5.3848,5.2808,5.2964,118222439.0],["2014-10-27",5.2964,5.296358585357666,5.1923,5.2131,105057905.0],["2014-10-28",5.2131,5.3016,5.213115692138672,5.2912,76413739.0],["2014-10-29",5.2912,5.4004,5.2755,5.3588,153399772.0],["2014-10-30",5.3588,5.4889,5.312,5.4264,218971176.0],["2014-10-31",5.4264,5.9051,5.426424980163574,5.7386,517404096.0],["2014-11-03",5.7386,5.8583,5.7126,5.7802,276024192.0],["2014-11-04",5.7802,5.8166,5.6085,5.6449,189934858.0],["2014-11-05",5.6449,5.697,5.5461,5.6293,185166260.0],["2014-11-06",5.6293,5.671,5.5877,5.6397,92897834.0],["2014-11-07",5.6397,5.9207,5.6033,5.6762,321749170.0],["2014-11-10",5.6762,5.853,5.6501,5.7958,233474176.0],["2014-11-11",5.7958,6.056,5.7594,5.8635,429320286.0],["2014-11-12",5.8635,5.863452911376953,5.7178,5.827,200082618.0],["2014-11-13",5.827,5.9103,5.7386,5.749,193015334.0],["2014-11-14",5.749,5.748993873596191,5.6189,5.6866,129819831.0],["2014-11-17",5.6866,5.7178,5.5721,5.5981,128101605.0],["2014-11-18",5.5981,5.6241,5.4941,5.5201,133962690.0],["2014-11-19",5.5201,5.5461,5.4837,5.5305,85198574.0],["2014-11-20",5.5305,5.5617,5.4628,5.5305,98430426.0],["2014-11-21",5.5305,5.6501,5.4628,5.6189,165129405.0],["2014-11-24",5.6189,5.697,5.4732,5.6085,320741065.0],["2014-11-25",5.6085,5.7334,5.5617,5.7126,225763584.0],["2014-11-26",5.7126,5.9155,5.6814,5.8322,314628285.0],["2014-11-27",5.8322,5.9883,5.7854,5.8843,302955367.0],["2014-11-28",5.8843,6.4722,5.8166,6.4722,697656867.0],["2014-12-01",6.4722,6.7843,6.3213,6.3421,642990764.0],["2014-12-02",6.3421,6.9716,6.2849,6.826,502619245.0],["2014-12-03",6.826,7.2266,6.6126,6.8155,575644332.0],["2014-12-04",6.8155,7.2682,6.7115,7.263,496826035.0],["2014-12-05",7.263,7.9237,7.0341,7.5595,635572396.0],["2014-12-08",7.5595,8.0642,7.2838,7.9237,565681324.0],["2014-12-09",7.9237,8.0798,7.1329,7.1329,582540495.0],["2014-12-10",7.1329,7.4711,6.7739,7.3826,508009579.0],["2014-12-11",7.3826,7.5856,7.1225,7.2422,322271375.0],["2014-12-12",7.2422,7.3878,7.1173,7.2526,236722906.0],["2014-12-15",7.2526,7.25257682800293,6.904,7.0653,259334867.0],["2014-12-16",7.0653,7.486700057983398,6.9924,7.4867,355546501.0],["2014-12-17",7.4867,8.1526,7.3878,7.9914,633623927.0],["2014-12-18",7.9914,8.0902,7.596,7.7468,355716129.0],["2014-12-19",7.7468,7.9029,7.5127,7.8041,278698438.0],["2014-12-22",7.8041,8.4076,7.7052,7.981,499304338.0],["2014-12-23",7.981,7.980955600738525,7.5439,7.674,258890513.0],["2014-12-24",7.674,7.726,7.1173,7.3202,289479026.0],["2014-12-25",7.3202,7.674,7.3046,7.6428,287607722.0],["2014-12-26",7.6428,7.8977,7.5543,7.8561,350938562.0],["2014-12-29",7.8561,8.3503,7.674,7.7624,372405336.0],["2014-12-30",7.7624,8.111,7.7364,8.0642,340715286.0],["2014-12-31",8.0642,8.2619,7.9601,8.2411,345609462.0],["2015-01-05",8.2411,8.47,8.1162,8.3347,411902845.0],["2015-01-06",8.3347,8.5272,8.0902,8.2099,311964681.0],["2015-01-07",8.2099,8.2359,7.9601,8.0538,244817376.0],["2015-01-08",8.0538,8.1006,7.752,7.7833,202710846.0],["2015-01-09",7.7833,8.2567,7.6532,7.8457,361224033.0],["2015-01-12",7.8457,7.8456854820251465,7.5439,7.6844,223673883.0],["2015-01-13",7.6844,7.752,7.6012,7.6376,117629966.0],["2015-01-14",7.6376,7.9081,7.637577533721924,7.7052,181876268.0],["2015-01-15",7.7052,7.9862,7.6532,7.9862,178872526.0],["2015-01-16",7.9862,8.1266,7.8977,7.9966,224041871.0],["2015-01-19",7.9966,7.996565341949463,7.1953,7.1953,307745807.0],["2015-01-20",7.1953,7.315,7.0549,7.1953,214706607.0],["2015-01-21",7.1953,7.596,7.1537,7.5023,279436373.0],["2015-01-22",7.5023,7.5543,7.367,7.4399,180722319.0],["2015-01-23",7.4399,7.6116,7.439874649047852,7.4919,210122196.0],["2015-01-26",7.4919,7.5127,7.367,7.4607,152295235.0],["2015-01-27",7.4607,7.4763,7.1953,7.2786,192887231.0],["2015-01-28",7.2786,7.4399,7.1797,7.315,178686367.0],["2015-01-29",7.315,7.315009593963623,7.1537,7.2318,146412473.0],["2015-01-30",7.2318,7.3462,7.1589,7.2474,133936803.0],["2015-02-02",7.2474,7.247373580932617,7.0497,7.0913,123974231.0],["2015-02-03",7.0913,7.2786,7.0861,7.2578,127202276.0],["2015-02-04",7.2578,7.3046,7.1277,7.1329,116297727.0],["2015-02-05",7.1329,7.5075,7.1329145431518555,7.1745,275576999.0],["2015-02-06",7.1745,7.2578,6.9716,7.0289,148378832.0],["2015-02-09",7.0289,7.1173,6.878,7.0341,136308424.0],["2015-02-10",7.0341,7.1901,6.982,7.1641,104382053.0],["2015-02-11",7.1641,7.2058,7.1173,7.1433,79826329.0],["2015-02-12",7.1433,7.2318,7.0861,7.211,87655057.0],["2015-02-13",7.211,7.3774,7.2005,7.2578,127835006.0],["2015-02-16",7.2578,7.289,7.1433,7.2422,103853144.0],["2015-02-17",7.2422,7.341,7.242171764373779,7.2786,97990788.0],["2015-02-25",7.2786,7.3098,7.1589,7.1797,83144495.0],["2015-02-26",7.1797,7.3254,7.0757,7.3202,147678370.0],["2015-02-27",7.3202,7.367,7.263,7.2786,114274100.0],["2015-03-02",7.2786,7.3306,7.2162,7.2994,146706768.0],["2015-03-03",7.2994,7.29940128326416,7.0705,7.0757,152564585.0],["2015-03-04",7.0757,7.1381,7.0237,7.0601,117356117.0],["2015-03-05",7.0601,7.060075759887695,6.9144,6.9612,119319098.0],["2015-03-06",6.9612,7.0289,6.9456,6.9924,80214874.0],["2015-03-09",6.9924,7.4607,6.93,7.3618,317566599.0],["2015-03-10",7.3618,7.36183500289917,7.1641,7.1641,199541707.0],["2015-03-11",7.1641,7.3254,7.164130687713623,7.211,130082994.0],["2015-03-12",7.211,7.7833,7.210955619812012,7.596,475939756.0],["2015-03-13",7.596,8.1214,7.5959553718566895,7.7989,455614322.0],["2015-03-16",7.7989,8.0642,7.7624,8.0174,319460034.0],["2015-03-17",8.0174,8.2203,7.9341,8.0122,282217229.0],["2015-03-18",8.0122,8.1058,7.9549,8.0694,263664096.0],["2015-03-19",8.0694,8.069401741027832,7.8665,7.9029,227563240.0],["2015-03-20",7.9029,8.0902,7.8353,7.9705,284600803.0],["2015-03-23",7.9705,8.0954,7.9705491065979,8.0278,256616039.0],["2015-03-24",8.0278,8.111,7.9185,7.9862,224523859.0],["2015-03-25",7.9862,7.986157417297363,7.7468,7.7572,229171393.0],["2015-03-26",7.7572,8.0226,7.6532,7.8613,214256387.0],["2015-03-27",7.8613,7.9549,7.7312,7.8457,150859997.0],["2015-03-30",7.8457,8.2931,7.8456854820251465,8.1474,371896369.0],["2015-03-31",8.1474,8.6365,8.1318,8.1943,393578382.0],["2015-04-01",8.1943,8.3972,8.0902,8.3035,236637563.0],["2015-04-02",8.3035,8.3972,8.1266,8.2203,202440588.0],["2015-04-03",8.2203,8.2931,8.1214,8.2463,206631550.0],["2015-04-07",8.2463,8.8238,8.246294021606445,8.7458,426308008.0],["2015-04-08",8.7458,9.4065,8.6625,9.3233,485517068.0],["2015-04-09",9.3233,9.9112,9.2244,9.3649,456921108.0],["2015-04-10",9.3649,10.3014,9.2868,10.3014,480990209.0],["2015-04-13",10.3014,10.8084,10.1722,10.4179,576858385.0],["2015-04-14",10.4179,10.417888641357422,10.1407,10.2667,296685001.0],["2015-04-15",10.2667,10.884,10.1408,10.4872,410117043.0],["2015-04-16",10.4872,10.7706,10.2352,10.7076,296088865.0],["2015-04-17",10.7076,11.0226,10.5817,10.6635,313142804.0],["2015-04-20",10.6635,10.8336,10.1785,10.2667,413670888.0],["2015-04-21",10.2667,10.5187,10.0652,10.4305,289912435.0],["2015-04-22",10.4305,10.695,10.3927,10.6761,332777006.0],["2015-04-23",10.6761,10.7328,10.4305,10.4935,278362608.0],["2015-04-24",10.4935,10.4934720993042,10.0841,10.1659,293140430.0],["2015-04-27",10.1659,10.4557,10.16594409942627,10.3423,295267629.0],["2015-04-28",10.3423,10.947,10.2163,10.5187,571625287.0],["2015-04-29",10.5187,10.5502,10.2037,10.4872,258142606.0],["2015-04-30",10.4872,10.8714,10.487174034118652,10.5187,346876249.0],["2015-05-04",10.5187,10.5187,10.2541,10.4053,171309013.0],["2015-05-05",10.4053,10.4053,9.7628,9.9896,275921007.0],["2015-05-06",9.9896,10.2667,9.7565,9.9014,233989329.0],["2015-05-07",9.9014,10.0022,9.7628,9.8699,151044901.0],["2015-05-08",9.8699,10.0652,9.7628,9.9833,164936208.0],["2015-05-11",9.9833,10.1533,9.7565,10.0967,254769268.0],["2015-05-12",10.0967,10.1911,9.8573,10.0526,238758670.0],["2015-05-13",10.0526,10.2352,9.914,10.0022,210787389.0],["2015-05-14",10.0022,10.1093,9.8825,10.0085,172563316.0],["2015-05-15",10.0085,10.008480072021484,9.618,9.7313,210325981.0],["2015-05-18",9.7313,9.731342315673828,9.429,9.5613,184450105.0],["2015-05-19",9.5613,9.914,9.4794,9.8195,230137520.0],["2015-05-20",9.8195,10.1722,9.819520950317383,9.914,310760029.0],["2015-05-21",9.914,10.0085,9.8384,9.9455,168701592.0],["2015-05-22",9.9455,10.2667,9.945493698120117,10.2478,314628931.0],["2015-05-25",10.2478,10.525,10.247827529907227,10.4557,327644340.0],["2015-05-26",10.4557,10.5187,10.2541,10.4683,335065050.0],["2015-05-27",10.4683,10.6509,10.3297,10.3801,280946128.0],["2015-05-28",10.3801,10.399,9.7187,9.7628,327967338.0],["2015-05-29",9.7628,9.8699,9.5172,9.6495,241791949.0],["2015-06-01",9.6495,10.0652,9.5676,10.0148,259003476.0],["2015-06-02",10.0148,10.0148,9.7754,9.9329,228578643.0],["2015-06-03",9.9329,10.0463,9.7628,9.9707,237027814.0],["2015-06-04",9.9707,10.4431,9.8636,10.3108,441903926.0],["2015-06-05",10.3108,10.5817,10.0967,10.2667,342654748.0],["2015-06-08",10.2667,10.9911,10.1974,10.8903,610326032.0],["2015-06-09",10.8903,10.9911,10.5061,10.695,394436103.0],["2015-06-10",10.695,10.695027351379395,10.4116,10.5061,263806386.0],["2015-06-11",10.5061,10.5628,10.2982,10.3801,204835254.0],["2015-06-12",10.3801,10.4746,10.273,10.399,228406654.0],["2015-06-15",10.399,10.4557,10.0148,10.0274,263061193.0],["2015-06-16",10.0274,10.1156,9.7628,9.851,217461580.0],["2015-06-17",9.851,10.0085,9.7313,9.9077,205913070.0],["2015-06-18",9.9077,9.907702445983887,9.4542,9.6872,192306578.0],["2015-06-19",9.6872,9.6935,9.133,9.2149,187862457.0],["2015-06-23",9.2149,9.429,8.8873,9.4164,216658574.0],["2015-06-24",9.4164,9.5298,9.2589,9.5235,183839534.0],["2015-06-25",9.5235,9.8447,9.2967,9.366,249499785.0],["2015-06-26",9.366,9.4164,8.4275,8.6732,306638610.0],["2015-06-29",8.6732,8.9125,8.0307,8.5409,313553184.0],["2015-06-30",8.5409,9.1582,8.4275,9.1582,305772375.0],["2015-07-01",9.1582,9.1897,8.6543,8.7677,220248739.0],["2015-07-02",8.7677,9.0133,8.4275,8.6606,237939151.0],["2015-07-03",8.6606,8.8117,8.0559,8.2323,311694984.0],["2015-07-06",8.2323,9.0133,8.23227310180664,8.7425,405783200.0],["2015-07-07",8.7425,9.2275,8.3205,9.2275,576997426.0],["2015-07-08",9.2275,9.22745418548584,8.307856559753418,8.3079,599603632.0],["2015-07-09",8.3079,9.0952,7.6276,8.9818,521322650.0],["2015-07-10",8.9818,9.6747,8.5724,9.3597,558118533.0],["2015-07-13",9.3597,9.3786,8.8936,9.0952,392183526.0],["2015-07-14",9.0952,9.095182418823242,8.5094,8.7362,309627546.0],["2015-07-15",8.7362,8.7928,8.4401,8.5535,195170781.0],["2015-07-16",8.5535,8.6669,8.4527,8.5661,166672782.0],["2015-07-17",8.5661,8.7803,8.522,8.7047,201676519.0],["2015-07-20",8.7047,8.704668998718262,8.522,8.5661,163041969.0],["2015-07-21",8.5661,8.5913,8.4275,8.5472,135797222.0],["2015-07-22",8.5472,8.547203063964844,8.4023,8.5157,136570874.0],["2015-07-23",8.5157,8.6606,8.4464,8.6102,178043536.0],["2015-07-24",8.6102,8.6291,8.3897,8.4275,160717196.0],["2015-07-27",8.4275,8.427530288696289,7.5835,7.8355,214543101.0],["2015-07-28",7.8355,8.037,7.6528,7.9488,241344097.0],["2015-07-29",7.9488,7.948836803436279,7.7977,7.9362,116601950.0],["2015-07-30",7.9362,7.9614,7.7032,7.7221,92433472.0],["2015-07-31",7.7221,7.8229,7.5709,7.7851,144329624.0],["2015-08-03",7.7851,8.0937,7.6528,8.0748,168614725.0],["2015-08-04",8.0748,8.1819,7.9299,8.1,92992509.0],["2015-08-05",8.1,8.1567,7.9173,7.9299,66216284.0],["2015-08-06",7.9299,8.0181,7.8292,7.8921,54026214.0],["2015-08-07",7.8921,8.0118,7.892149448394775,7.9425,74641236.0],["2015-08-10",7.9425,8.1819,7.9047,8.1378,126373434.0],["2015-08-11",8.1378,8.1567,8.0559,8.0874,99419203.0],["2015-08-12",8.0874,8.087406158447266,7.911,7.9173,82418648.0],["2015-08-13",7.9173,7.9803,7.8229,7.9173,72761329.0],["2015-08-14",7.9173,8.0307,7.9173455238342285,7.9614,98854714.0],["2015-08-17",7.9614,7.9929,7.8418,7.8984,81557108.0],["2015-08-18",7.8984,8.0244,7.5268,7.7284,141158929.0],["2015-08-19",7.7284,7.728386878967285,7.4953,7.7032,115067307.0],["2015-08-20",7.7032,7.703189373016357,7.4953,7.5898,81316126.0],["2015-08-21",7.5898,7.589815616607666,7.2182,7.2434,112004140.0],["2015-08-24",7.2434,7.2433929443359375,6.519054412841797,6.5191,182163561.0],["2015-08-25",6.5191,6.5191,5.8703,5.9585,263080050.0],["2015-08-26",5.9585,6.4435,5.8577,6.2419,299030350.0],["2015-08-27",6.2419,6.8655,6.2104,6.8025,221908278.0],["2015-08-28",6.8025,6.9851,6.645,6.8214,192963562.0],["2015-08-31",6.8214,6.9726,6.6009,6.9726,175715670.0],["2015-09-01",6.9726,7.3127,6.6828,7.2875,318919362.0],["2015-09-02",7.2875,7.5583,6.9663,7.4575,337889611.0],["2015-09-07",7.4575,7.457545757293701,6.859177112579346,6.8592,165133276.0],["2015-09-08",6.8592,7.0229,6.6702,6.9285,89675094.0],["2015-09-09",6.9285,7.0481,6.8529,6.9914,102128866.0],["2015-09-10",6.9914,7.0418,6.8907,6.96,55824675.0],["2015-09-11",6.96,7.004,6.8529,6.9033,51174093.0],["2015-09-14",6.9033,6.9285,6.582,6.8466,90774327.0],["2015-09-15",6.8466,6.84658145904541,6.6135,6.6576,65140680.0],["2015-09-16",6.6576,6.9789,6.6261,6.8655,68309252.0],["2015-09-17",6.8655,7.0166,6.783595085144043,6.7836,74495824.0],["2015-09-18",6.7836,6.9033,6.7584,6.8088,38192738.0],["2015-09-21",6.8088,6.8592,6.708,6.8151,46333333.0],["2015-09-22",6.8151,6.9663,6.815087795257568,6.9033,59154672.0],["2015-09-23",6.9033,6.903269290924072,6.7269,6.7395,44538100.0],["2015-09-24",6.7395,6.8088,6.7206,6.7458,31035906.0],["2015-09-25",6.7458,6.745803356170654,6.582,6.645,53570472.0],["2015-09-28",6.645,6.6702,6.5694,6.6324,23890472.0],["2015-09-29",6.6324,6.6513,6.5002,6.5379,40032427.0],["2015-09-30",6.5379,6.6702,6.537949085235596,6.6072,43759167.0],["2015-10-08",6.6072,6.8592,6.607234001159668,6.7395,59288502.0],["2015-10-09",6.7395,6.897,6.739504814147949,6.8655,56953447.0],["2015-10-12",6.8655,7.1678,6.865476608276367,7.0733,101959818.0],["2015-10-13",7.0733,7.0922,6.9852,7.0103,43175782.0],["2015-10-14",7.0103,7.0229,6.8907,6.9159,50277678.0],["2015-10-15",6.9159,7.035540580749512,6.8907,7.0355,58308060.0],["2015-10-16",7.0355,7.1174,7.0292,7.0733,68400174.0],["2015-10-19",7.0733,7.1489,7.0229,7.0922,86804583.0],["2015-10-20",7.0922,7.1678,7.0481,7.13,85819593.0],["2015-10-21",7.13,7.4009,7.0418,7.067,159915484.0],["2015-10-22",7.067,7.1804,7.0418,7.1363,98736687.0],["2015-10-23",7.1363,7.2623,7.136315822601318,7.2245,112491013.0],["2015-10-26",7.2245,7.4386,7.2056,7.256,130310104.0],["2015-10-27",7.256,7.3316,7.1426,7.2308,69652364.0],["2015-10-28",7.2308,7.2308,7.0859,7.0985,65377340.0],["2015-10-29",7.0985,7.1552,7.0859,7.0985,38004441.0],["2015-10-30",7.0985,7.193,7.0985,7.1552,64311686.0],["2015-11-02",7.1552,7.15521240234375,6.9914,7.0166,58132297.0],["2015-11-03",7.0166,7.0607,6.9348,6.96,46951821.0],["2015-11-04",6.96,7.3694,6.95995569229126,7.3631,156869302.0],["2015-11-05",7.3631,7.9173,7.2749,7.6024,275062776.0],["2015-11-06",7.6024,7.8166,7.5079,7.804,175583394.0],["2015-11-09",7.804,8.4275,7.80396842956543,8.1504,289666534.0],["2015-11-10",8.1504,8.2323,7.9425,8.0307,135003315.0],["2015-11-11",8.0307,8.0496,7.7977,7.9047,122608208.0],["2015-11-12",7.9047,7.9677,7.7347,7.8103,80536754.0],["2015-11-13",7.8103,7.8607,7.678,7.7095,70506604.0],["2015-11-16",7.7095,7.804,7.615,7.7725,67181845.0],["2015-11-17",7.7725,7.9992,7.772475719451904,7.8733,125578387.0],["2015-11-18",7.8733,7.9992,7.7536,7.8229,95244571.0],["2015-11-19",7.8229,7.8796,7.7662,7.8733,56534480.0],["2015-11-20",7.8733,7.9299,7.8229,7.9047,71764360.0],["2015-11-23",7.9047,7.9362,7.7977,7.8418,72957037.0],["2015-11-24",7.8418,7.8418,7.6591,7.7347,79705773.0],["2015-11-25",7.7347,7.7914,7.6654,7.7599,61615526.0],["2015-11-26",7.7599,7.7977,7.6843,7.7032,66265218.0],["2015-11-27",7.7032,7.703189373016357,7.2623,7.3883,87363112.0],["2015-11-30",7.3883,7.4764,7.2434,7.3946,79019266.0],["2015-12-01",7.3946,7.4701,7.2497,7.4009,81630468.0],["2015-12-02",7.4009,7.9614,7.3442,7.8796,193891303.0],["2015-12-03",7.8796,8.0307,7.7158,7.8418,171117213.0],["2015-12-04",7.8418,7.841760158538818,7.6087,7.6339,91743894.0],["2015-12-07",7.6339,7.7158,7.5835,7.6528,48335118.0],["2015-12-08",7.6528,7.652803421020508,7.4953,7.5331,60372214.0],["2015-12-09",7.5331,7.6339,7.4953,7.552,51526122.0],["2015-12-10",7.552,7.6465,7.5016,7.5331,50112429.0],["2015-12-11",7.5331,7.533128261566162,7.3883,7.4512,45540963.0],["2015-12-14",7.4512,7.6276,7.3757,7.6024,70468396.0],["2015-12-15",7.6024,7.615,7.4701,7.5079,43738482.0],["2015-12-16",7.5079,7.5646,7.4827,7.489,47131538.0],["2015-12-17",7.489,7.6465,7.489038944244385,7.6024,77792970.0],["2015-12-18",7.6024,7.9047,7.5709,7.7032,122753368.0],["2015-12-21",7.7032,8.0118,7.6276,7.8796,153737055.0],["2015-12-22",7.8796,7.9488,7.7977,7.8292,83770974.0],["2015-12-23",7.8292,8.0496,7.8103,7.8607,124682187.0],["2015-12-24",7.8607,7.911,7.7095,7.7725,76827556.0],["2015-12-25",7.7725,7.7725,7.772475719451904,7.7725,0.0],["2015-12-28",7.7725,7.8481,7.5457,7.5457,98689035.0],["2015-12-29",7.5457,7.6213,7.5394,7.615,74376256.0],["2015-12-30",7.615,7.6276,7.5268,7.6213,63920044.0],["2015-12-31",7.6213,7.6402,7.5457,7.552,58951070.0],["2016-01-04",7.552,7.5772,7.0733,7.1363,67619744.0],["2016-01-05",7.1363,7.2875,7.0229,7.1804,79592394.0],["2016-01-06",7.1804,7.2812,7.1741,7.2623,61884772.0],["2016-01-07",7.2623,7.262288570404053,6.8718,6.8907,20971332.0],["2016-01-08",6.8907,7.1111,6.8655,7.004,89703309.0],["2016-01-11",7.004,7.004046440124512,6.7269,6.7773,87841678.0],["2016-01-12",6.7773,6.8718,6.7017,6.8088,67397076.0],["2016-01-13",6.8088,6.8907,6.7395,6.7458,47005137.0],["2016-01-14",6.7458,6.8025,6.6009,6.7836,79957744.0],["2016-01-15",6.7836,6.8025,6.5631,6.5883,53784256.0],["2016-01-18",6.5883,6.6513,6.4876,6.5568,50524905.0],["2016-01-19",6.5568,6.7899,6.5568,6.7458,60133089.0],["2016-01-20",6.7458,6.8025,6.5757,6.6387,72450300.0],["2016-01-21",6.6387,6.771,6.500158309936523,6.5002,72737413.0],["2016-01-22",6.5002,6.582,6.4372,6.5505,56010256.0],["2016-01-25",6.5505,6.5757,6.5065,6.5316,45171806.0],["2016-01-26",6.5316,6.531649589538574,6.2104,6.2167,77748136.0],["2016-01-27",6.2167,6.286,6.0467,6.223,68284446.0],["2016-01-28",6.223,6.2293,6.0782,6.1033,36304893.0],["2016-01-29",6.1033,6.349,6.1033,6.2986,65332291.0],["2016-02-01",6.2986,6.3049,6.1348,6.1726,50127856.0],["2016-02-02",6.1726,6.3175,6.16,6.2671,44292499.0],["2016-02-03",6.2671,6.267109394073486,6.1537,6.2041,32948660.0],["2016-02-04",6.2041,6.2986,6.2041239738464355,6.2671,44771936.0],["2016-02-05",6.2671,6.2797,6.2419,6.2482,32507200.0],["2016-02-15",6.2482,6.248213768005371,6.0782,6.1663,33419935.0],["2016-02-16",6.1663,6.3175,6.166331768035889,6.3049,51406365.0],["2016-02-17",6.3049,6.4372,6.2923,6.3931,70220047.0],["2016-02-18",6.3931,6.4372,6.355289936065674,6.3553,48741388.0],["2016-02-19",6.3553,6.3868,6.2923,6.3238,38267790.0],["2016-02-22",6.3238,6.4939,6.323797702789307,6.4813,74128734.0],["2016-02-23",6.4813,6.4813,6.3301,6.3742,51104924.0],["2016-02-24",6.3742,6.3931,6.3049,6.3931,36012432.0],["2016-02-25",6.3931,6.393082618713379,6.0467,6.0907,74648740.0],["2016-02-26",6.0907,6.1915,6.0845,6.1663,47058529.0],["2016-02-29",6.1663,6.1789,5.9333,6.0215,68027566.0],["2016-03-01",6.0215,6.1537,6.0214643478393555,6.1096,45349296.0],["2016-03-02",6.1096,6.3805,6.109644412994385,6.3616,81193647.0],["2016-03-03",6.3616,6.412,6.3238,6.3679,66370728.0],["2016-03-04",6.3679,6.6135,6.3427,6.5505,165749888.0],["2016-03-07",6.5505,6.6072,6.4876,6.5128,72762356.0],["2016-03-08",6.5128,6.5254,6.2608,6.475,77178775.0],["2016-03-09",6.475,6.474963665008545,6.3238,6.4057,39108078.0],["2016-03-10",6.4057,6.5191,6.3805,6.3931,56882436.0],["2016-03-11",6.3931,6.4372,6.3238,6.3994,46048406.0],["2016-03-14",6.3994,6.5883,6.399379253387451,6.4624,78618986.0],["2016-03-15",6.4624,6.5254,6.3994,6.5002,50150444.0],["2016-03-16",6.5002,6.582,6.4561,6.5191,79786344.0],["2016-03-17",6.5191,6.6009,6.4876,6.5631,73319565.0],["2016-03-18",6.5631,6.6576,6.5505,6.6387,95665897.0],["2016-03-21",6.6387,6.8403,6.638727188110352,6.8025,110451937.0],["2016-03-22",6.8025,6.8907,6.7332,6.7521,75057897.0],["2016-03-23",6.7521,6.7836,6.6828,6.7395,51633379.0],["2016-03-24",6.7395,6.739504814147949,6.6135,6.6261,44688748.0],["2016-03-25",6.6261,6.6765,6.6135,6.6702,28448458.0],["2016-03-28",6.6702,6.708,6.582,6.6009,43034521.0],["2016-03-29",6.6009,6.6261,6.5379,6.5694,38198144.0],["2016-03-30",6.5694,6.739504814147949,6.569441795349121,6.7395,64763997.0],["2016-03-31",6.7395,6.771,6.7017,6.7017,50206550.0],["2016-04-01",6.7017,6.7332,6.6135,6.7143,44321025.0],["2016-04-05",6.7143,6.8088,6.6135,6.7395,71077036.0],["2016-04-06",6.7395,6.771,6.6828,6.7521,52231144.0],["2016-04-07",6.7521,6.7584,6.6702,6.6702,45326350.0],["2016-04-08",6.6702,6.7206,6.6135,6.6576,45186463.0],["2016-04-11",6.6576,6.8025,6.657622814178467,6.7521,94366322.0],["2016-04-12",6.7521,6.752102375030518,6.6891,6.7206,35831944.0],["2016-04-13",6.7206,6.9096,6.720608711242676,6.8088,102811243.0],["2016-04-14",6.8088,6.8655,6.7962,6.8277,38837556.0],["2016-04-15",6.8277,6.8907,6.8025,6.8529,59666884.0],["2016-04-18",6.8529,6.852878570556641,6.758399963378906,6.7584,42078481.0],["2016-04-19",6.7584,6.8088,6.7458,6.7836,26188792.0],["2016-04-20",6.7836,6.7899,6.5254,6.6261,72790350.0],["2016-04-21",6.6261,6.6954,6.582,6.6198,67055904.0],["2016-04-22",6.6198,6.6891,6.5568,6.645,43161254.0],["2016-04-25",6.645,6.6513,6.5631,6.6135,41910930.0],["2016-04-26",6.6135,6.6765,6.5883,6.6702,35003925.0],["2016-04-27",6.6702,6.6828,6.6261,6.6576,28746471.0],["2016-04-28",6.6576,6.7773,6.6387,6.7143,54895249.0],["2016-04-29",6.7143,6.714311599731445,6.645,6.6576,48597320.0],["2016-05-03",6.6576,6.7521,6.6261,6.7269,58692252.0],["2016-05-04",6.7269,6.771,6.7143,6.7521,49492270.0],["2016-05-05",6.7521,6.752102375030518,6.708,6.7521,28742019.0],["2016-05-06",6.7521,6.7584,6.6261,6.6261,41585416.0],["2016-05-09",6.6261,6.6324,6.5002,6.5191,49340522.0],["2016-05-10",6.5191,6.5317,6.4687,6.475,35111973.0],["2016-05-11",6.475,6.5757,6.474963665008545,6.5316,39274741.0],["2016-05-12",6.5316,6.5505,6.4561,6.5379,39106260.0],["2016-05-13",6.5379,6.5505,6.5065,6.5191,22111933.0],["2016-05-16",6.5191,6.5254,6.4561,6.5254,25826961.0],["2016-05-17",6.5254,6.5317,6.4498,6.4876,30050906.0],["2016-05-18",6.4876,6.5002,6.4057,6.4876,64098074.0],["2016-05-19",6.4876,6.5002,6.456067085266113,6.4561,20493331.0],["2016-05-20",6.4561,6.5065,6.4183,6.4876,24804452.0],["2016-05-23",6.4876,6.5128,6.4561,6.475,38837611.0],["2016-05-24",6.475,6.475,6.4183,6.4309,31115284.0],["2016-05-25",6.4309,6.475,6.4183,6.4435,24508248.0],["2016-05-26",6.4435,6.4687,6.4057,6.4372,31367583.0],["2016-05-27",6.4372,6.4813,6.4183,6.4687,26738270.0],["2016-05-30",6.4687,6.475,6.4246,6.475,45713624.0],["2016-05-31",6.475,6.6576,6.4624,6.645,113576059.0],["2016-06-01",6.645,6.645026683807373,6.5757,6.6009,66810109.0],["2016-06-02",6.6009,6.6009345054626465,6.5631,6.5883,35164346.0],["2016-06-03",6.5883,6.6261,6.5568,6.6135,50806714.0],["2016-06-06",6.6135,6.6324,6.582,6.6198,40599841.0],["2016-06-07",6.6198,6.6324,6.6009,6.6261,27513858.0],["2016-06-08",6.6261,6.6387,6.5883,6.6135,32182588.0],["2016-06-13",6.6135,6.6135334968566895,6.506455421447754,6.5065,41378019.0],["2016-06-14",6.5065,6.5568,6.5002,6.5505,32836471.0],["2016-06-15",6.5505,6.6009,6.5002,6.5757,45380689.0],["2016-06-16",6.5757,6.5968,6.5431,6.5738,38667008.0],["2016-06-17",6.5738,6.6045,6.5508,6.5815,31517300.0],["2016-06-20",6.5815,6.596836090087891,6.5662,6.5968,27073158.0],["2016-06-21",6.5968,6.6352,6.5815,6.6045,38074985.0],["2016-06-22",6.6045,6.6966,6.5815,6.6966,47800201.0],["2016-06-23",6.6966,6.696555137634277,6.6198,6.6429,33561422.0],["2016-06-24",6.6429,6.6735,6.5355,6.5738,42766409.0],["2016-06-27",6.5738,6.6275,6.5508,6.6045,32521418.0],["2016-06-28",6.6045,6.6275,6.5662,6.6198,33651928.0],["2016-06-29",6.6198,6.6659,6.6122,6.6659,36961156.0],["2016-06-30",6.6659,6.7042,6.6429,6.6735,36220487.0],["2016-07-01",6.6735,6.6966,6.6582,6.6812,34893019.0],["2016-07-04",6.6812,6.7963,6.6505,6.7579,60825712.0],["2016-07-05",6.7579,6.7733,6.7272,6.7579,42203729.0],["2016-07-06",6.7579,6.7656,6.7196,6.7426,32295017.0],["2016-07-07",6.7426,6.7503,6.7042,6.7349,31285308.0],["2016-07-08",6.7349,6.7426,6.6966,6.7042,26134229.0],["2016-07-11",6.7042,6.7426,6.7042,6.7119,36537252.0],["2016-07-12",6.7119,6.8193,6.7042,6.8116,71183240.0],["2016-07-13",6.8116,6.942,6.7963,6.896,79828864.0],["2016-07-14",6.896,6.9037,6.8346,6.8576,35969939.0],["2016-07-15",6.8576,6.9037,6.8346,6.896,35203395.0],["2016-07-18",6.896,6.965,6.8807,6.9343,50693492.0],["2016-07-19",6.9343,6.942,6.8653,6.8807,36278781.0],["2016-07-20",6.8807,6.896,6.8653,6.873,31092641.0],["2016-07-21",6.873,6.9113,6.8653,6.896,34026127.0],["2016-07-22",6.896,6.896,6.8423,6.8576,29554964.0],["2016-07-25",6.8576,6.8883233070373535,6.8346,6.8883,26468286.0],["2016-07-26",6.8883,6.9957,6.8807,6.988,54655692.0],["2016-07-27",6.988,7.0341,6.8346,6.9113,81867834.0],["2016-07-28",6.9113,6.988,6.8807,6.965,47991038.0],["2016-07-29",6.965,7.0878,6.9267,7.0571,67142534.0],["2016-08-01",7.0571,7.1645,7.0341,7.1184,75932441.0],["2016-08-02",7.1184,7.118445873260498,7.0341,7.0954,44916516.0],["2016-08-03",7.0954,7.095433235168457,7.0187,7.0417,42462218.0],["2016-08-04",7.0417,7.041739463806152,6.85,6.896,134446207.0],["2016-08-05",6.896,6.9574,6.8653,6.9343,72594819.0],["2016-08-08",6.9343,6.988042831420898,6.9113,6.988,39847930.0],["2016-08-09",6.988,7.018725872039795,6.9574,7.0187,41567631.0],["2016-08-10",7.0187,7.0417,6.9957,7.0111,43665545.0],["2016-08-11",7.0111,7.1721,7.0034,7.0724,93557601.0],["2016-08-12",7.0724,7.3102,7.0417,7.2872,137002155.0],["2016-08-15",7.2872,7.5173,7.28720235824585,7.4253,189755226.0],["2016-08-16",7.4253,7.4253,7.2565,7.3025,109955862.0],["2016-08-17",7.3025,7.3639,7.2719,7.3256,56072536.0],["2016-08-18",7.3256,7.3562,7.2335,7.2872,69150431.0],["2016-08-19",7.2872,7.3025,7.2335,7.2949,50533453.0],["2016-08-22",7.2949,7.2949,7.1798,7.2105,97943273.0],["2016-08-23",7.2105,7.2488,7.1875,7.2105,89065673.0],["2016-08-24",7.2105,7.23350715637207,7.1952,7.2335,73228127.0],["2016-08-25",7.2335,7.2488,7.1645,7.2412,61738960.0],["2016-08-26",7.2412,7.2642,7.2105,7.2488,50223385.0],["2016-08-29",7.2488,7.248848915100098,7.1952,7.2258,56523188.0],["2016-08-30",7.2258,7.2642,7.2182,7.2642,59508123.0],["2016-08-31",7.2642,7.2872,7.2335,7.2795,48974676.0],["2016-09-01",7.2795,7.3025,7.2258,7.2488,48013121.0],["2016-09-02",7.2488,7.2565,7.2258,7.2488,36879633.0],["2016-09-05",7.2488,7.2565,7.2105,7.2258,46993656.0],["2016-09-06",7.2258,7.2335,7.1798,7.2182,57473833.0],["2016-09-07",7.2182,7.2258,7.1875,7.2105,45937329.0],["2016-09-08",7.2105,7.2258,7.1952,7.2105,29521845.0],["2016-09-09",7.2105,7.2335,7.1798,7.1952,32743143.0],["2016-09-12",7.1952,7.195154190063477,7.0034,7.0264,75658173.0],["2016-09-13",7.0264,7.0648,7.0111,7.0494,46093142.0],["2016-09-14",7.0494,7.049408912658691,6.942,6.9497,42148125.0],["2016-09-19",6.9497,7.0111,6.942,6.9957,35434870.0],["2016-09-20",6.9957,6.99571418762207,6.9343,6.965,43667897.0],["2016-09-21",6.965,6.9804,6.9267,6.965,40566533.0],["2016-09-22",6.965,7.0417,6.965031623840332,7.0264,49461323.0],["2016-09-23",7.0264,7.0494,7.0111,7.0187,28879877.0],["2016-09-26",7.0187,7.018725872039795,6.9343,6.9343,43948186.0],["2016-09-27",6.9343,6.9574,6.9113,6.9497,40132367.0],["2016-09-28",6.9497,6.9497,6.9267,6.942,27136600.0],["2016-09-29",6.942,6.965,6.942,6.9497,30366429.0],["2016-09-30",6.9497,6.9804,6.942,6.9574,30808486.0],["2016-10-10",6.9574,7.0341,6.95736026763916,6.9957,61138159.0],["2016-10-11",6.9957,7.018725872039795,6.988,7.0187,36337078.0],["2016-10-12",7.0187,7.0264,6.9957,7.0034,27031620.0],["2016-10-13",7.0034,7.003386497497559,6.942,6.9574,63236796.0],["2016-10-14",6.9574,6.9727020263671875,6.9343,6.9727,33541176.0],["2016-10-17",6.9727,6.9727020263671875,6.9267,6.942,35922316.0],["2016-10-18",6.942,6.9727020263671875,6.9267,6.9727,59373709.0],["2016-10-19",6.9727,6.988,6.942,6.965,48263616.0],["2016-10-20",6.965,6.9727,6.942,6.9574,34284457.0],["2016-10-21",6.9574,7.0034,6.9497,7.0034,68389677.0],["2016-10-24",7.0034,7.1338,6.9957,7.0878,91567704.0],["2016-10-25",7.0878,7.1031,7.0417,7.0648,50075292.0],["2016-10-26",7.0648,7.0724,7.0034,7.0187,44045213.0],["2016-10-27",7.0187,7.0341,6.9957,7.0264,32414055.0],["2016-10-28",7.0264,7.0801,7.0111,7.0341,54199774.0],["2016-10-31",7.0341,7.0340681076049805,6.9727,7.0187,49359683.0],["2016-11-01",7.0187,7.0264,6.988,7.0111,52541566.0],["2016-11-02",7.0111,7.0111,6.942,6.9574,63358600.0],["2016-11-03",6.9574,7.0111,6.942,7.0034,61687113.0],["2016-11-04",7.0034,7.0341,6.9804,6.988,50811757.0],["2016-11-07",6.988,6.99571418762207,6.9574,6.9957,49724012.0],["2016-11-08",6.9957,7.018725872039795,6.9804,7.0187,80669498.0],["2016-11-09",7.0187,7.018725872039795,6.9113,6.9574,72261671.0],["2016-11-10",6.9574,7.0264,6.95736026763916,7.0111,63199874.0],["2016-11-11",7.0111,7.041739463806152,6.988,7.0417,81226969.0],["2016-11-14",7.0417,7.0954,7.0264,7.0724,97507875.0],["2016-11-15",7.0724,7.0878,7.0417,7.0801,55434298.0],["2016-11-16",7.0801,7.0878,7.0571,7.0801,41584240.0],["2016-11-17",7.0801,7.080091953277588,7.0417,7.0648,50532402.0],["2016-11-18",7.0648,7.0648,7.0264,7.0417,51759734.0],["2016-11-21",7.0417,7.1184,7.0341,7.0878,85024326.0],["2016-11-22",7.0878,7.179810523986816,7.0801,7.1798,118025694.0],["2016-11-23",7.1798,7.3332,7.1645,7.2488,175286943.0],["2016-11-24",7.2488,7.3025,7.2258,7.2642,77974884.0],["2016-11-25",7.2642,7.3793,7.2565,7.3793,101367499.0],["2016-11-28",7.3793,7.502,7.3639,7.3869,127968924.0],["2016-11-29",7.3869,7.4406,7.3256,7.3793,88777923.0],["2016-11-30",7.3793,7.456,7.2872,7.3256,102596305.0],["2016-12-01",7.3256,7.3869,7.325556755065918,7.3639,64600437.0],["2016-12-02",7.3639,7.36391019821167,7.2412,7.3256,82968650.0],["2016-12-05",7.3256,7.325556755065918,7.2182,7.2565,76436570.0],["2016-12-06",7.2565,7.3025,7.2488,7.2795,60290276.0],["2016-12-07",7.2795,7.279531478881836,7.2182,7.2719,49340476.0],["2016-12-08",7.2719,7.3256,7.2335,7.3025,67145216.0],["2016-12-09",7.3025,7.479,7.2719,7.4023,151419915.0],["2016-12-12",7.4023,7.4943,7.2412,7.2872,125687400.0],["2016-12-13",7.2872,7.28720235824585,7.1568,7.2258,64577157.0],["2016-12-14",7.2258,7.2949,7.210494518280029,7.2105,59770574.0],["2016-12-15",7.2105,7.2182,7.0648,7.0954,82761287.0],["2016-12-16",7.0954,7.1261,7.0648,7.0954,39681397.0],["2016-12-19",7.0954,7.095433235168457,7.0341,7.0571,49401064.0],["2016-12-20",7.0571,7.0571,6.965,6.988,63663837.0],["2016-12-21",6.988,7.0264,6.988,7.0264,36992065.0],["2016-12-22",7.0264,7.0264,6.988,7.0111,34134124.0],["2016-12-23",7.0111,7.0111,6.9574,6.965,38291216.0],["2016-12-26",6.965,7.0034,6.919,6.9957,30205896.0],["2016-12-27",6.9957,7.0034,6.9574,6.965,26884124.0],["2016-12-28",6.965,6.988,6.9343,6.9497,33605509.0],["2016-12-29",6.9497,6.9727,6.942,6.965,33875853.0],["2016-12-30",6.965,6.9804,6.9497,6.9804,30260736.0],["2017-01-03",6.9804,7.0417,6.9727,7.0264,45984049.0],["2017-01-04",7.0264,7.0417,7.0111,7.0264,44932953.0],["2017-01-05",7.0264,7.0417,7.0187,7.0341,34437291.0],["2017-01-06",7.0341,7.0341,6.988,7.0034,35815420.0],["2017-01-09",7.0034,7.0341,6.988,7.0187,36108157.0],["2017-01-10",7.0187,7.0264,7.0111,7.0187,24105395.0],["2017-01-11",7.0187,7.0341,7.0034,7.0111,30343089.0],["2017-01-12",7.0111,7.0341,7.0034,7.0187,42800677.0],["2017-01-13",7.0187,7.0494,6.9957,7.0264,43430137.0],["2017-01-16",7.0264,7.0264,6.9574,7.0111,68316586.0],["2017-01-17",7.0111,7.0264,6.9804,7.0187,54555237.0],["2017-01-18",7.0187,7.0494,7.0034,7.0341,57426939.0],["2017-01-19",7.0341,7.0878,7.0187,7.0417,43771286.0],["2017-01-20",7.0417,7.0801,7.0341,7.0724,39332857.0],["2017-01-23",7.0724,7.1031,7.0571,7.0724,42029931.0],["2017-01-24",7.0724,7.1184,7.0571,7.1108,47024408.0],["2017-01-25",7.1108,7.1184,7.0954,7.1031,30440196.0],["2017-01-26",7.1031,7.1645,7.1031,7.1568,42071258.0],["2017-02-03",7.1568,7.1798,7.0801,7.1031,31547224.0],["2017-02-06",7.1031,7.1491,7.1031,7.1415,51678611.0],["2017-02-07",7.1415,7.1491,7.1108,7.1338,39688497.0],["2017-02-08",7.1338,7.1338,7.0878,7.1338,36027242.0],["2017-02-09",7.1338,7.1568,7.1184,7.1415,34285513.0],["2017-02-10",7.1415,7.1798,7.141458988189697,7.1568,48274323.0],["2017-02-13",7.1568,7.2412,7.156799793243408,7.2182,63836475.0],["2017-02-14",7.2182,7.2258,7.1875,7.2105,36240460.0],["2017-02-15",7.2105,7.3179,7.2028,7.2488,75661306.0],["2017-02-16",7.2488,7.2872,7.2258,7.2565,41116113.0],["2017-02-17",7.2565,7.2795,7.1875,7.2028,42377497.0],["2017-02-20",7.2028,7.3486,7.20282506942749,7.3332,89875539.0],["2017-02-21",7.3332,7.3793,7.3179,7.3409,64658421.0],["2017-02-22",7.3409,7.3409,7.2872,7.3409,46296611.0],["2017-02-23",7.3409,7.3409,7.2719,7.2949,33532781.0],["2017-02-24",7.2949,7.3179,7.2719,7.2872,33250014.0],["2017-02-27",7.2872,7.28720235824585,7.2258,7.2335,40734112.0],["2017-02-28",7.2335,7.2949,7.2258,7.2719,36971970.0],["2017-03-01",7.2719,7.3256,7.2642,7.2795,34699373.0],["2017-03-02",7.2795,7.3179,7.2258,7.2335,40362870.0],["2017-03-03",7.2335,7.23350715637207,7.1798,7.2105,34265508.0],["2017-03-06",7.2105,7.2565,7.2028,7.2488,40451138.0],["2017-03-07",7.2488,7.2565,7.2105,7.2488,29467282.0],["2017-03-08",7.2488,7.248848915100098,7.2105,7.2258,24443839.0],["2017-03-09",7.2258,7.2335,7.1798,7.1952,37816992.0],["2017-03-10",7.1952,7.2182,7.1798,7.2105,39018225.0],["2017-03-13",7.2105,7.2488,7.1875,7.2412,54530444.0],["2017-03-14",7.2412,7.2565,7.2182,7.2412,40448435.0],["2017-03-15",7.2412,7.2719,7.2258,7.2719,54656086.0],["2017-03-16",7.2719,7.3102,7.2488,7.3025,63595381.0],["2017-03-17",7.3025,7.302544116973877,7.1338,7.1415,158364708.0],["2017-03-20",7.1415,7.1415,7.0724,7.0954,71502177.0],["2017-03-21",7.0954,7.1031,7.0571,7.0878,55464874.0],["2017-03-22",7.0878,7.087763786315918,7.0111,7.0264,56612363.0],["2017-03-23",7.0264,7.0878,7.0187,7.0571,43358829.0],["2017-03-24",7.0571,7.0878,7.0264,7.0494,71082787.0],["2017-03-27",7.0494,7.049408912658691,6.965,7.0111,98501205.0],["2017-03-28",7.0111,7.0341,6.9804,6.9957,48137276.0],["2017-03-29",6.9957,7.0187,6.9727,6.988,60114068.0],["2017-03-30",6.988,6.9957,6.9497,6.965,68728555.0],["2017-03-31",6.965,7.0417,6.965,7.0341,63312122.0],["2017-04-05",7.0341,7.0724,7.0187,7.0648,49915009.0],["2017-04-06",7.0648,7.0724,7.0341,7.0571,43439147.0],["2017-04-07",7.0571,7.0724,7.0341,7.0571,51484476.0],["2017-04-10",7.0571,7.0648,7.0341,7.0417,40134394.0],["2017-04-11",7.0417,7.0494,6.9727,7.0187,61243796.0],["2017-04-12",7.0187,7.0341,6.9804,6.9957,45533653.0],["2017-04-13",6.9957,7.0111,6.9804,6.9957,35744255.0],["2017-04-14",6.9957,6.99571418762207,6.9497,6.965,49050050.0],["2017-04-17",6.965,6.988,6.942,6.9804,53189218.0],["2017-04-18",6.9804,6.9804,6.942,6.942,33537696.0],["2017-04-19",6.942,6.942018985748291,6.827,6.8346,79966857.0],["2017-04-20",6.8346,6.8576,6.8193,6.8423,43762999.0],["2017-04-21",6.8423,6.896,6.827,6.8807,32540817.0],["2017-04-24",6.8807,6.8883,6.8193,6.85,39499527.0],["2017-04-25",6.85,6.9113,6.849969863891602,6.9037,37793334.0],["2017-04-26",6.9037,6.9113,6.873,6.896,38214706.0],["2017-04-27",6.896,6.895994663238525,6.8346,6.8807,38739256.0],["2017-04-28",6.8807,6.896,6.8423,6.896,28644636.0],["2017-05-02",6.896,6.895994663238525,6.827,6.8576,31102610.0],["2017-05-03",6.8576,6.857640266418457,6.8193,6.8346,28031077.0],["2017-05-04",6.8346,6.834628105163574,6.6889,6.7042,69651707.0],["2017-05-05",6.7042,6.7196,6.5815,6.6198,62370085.0],["2017-05-08",6.6198,6.619847774505615,6.5508,6.5738,46008989.0],["2017-05-09",6.5738,6.627518653869629,6.5585,6.6275,32419446.0],["2017-05-10",6.6275,6.7503,6.6122,6.6505,57307768.0],["2017-05-11",6.6505,6.6889,6.5968,6.6735,50364355.0],["2017-05-12",6.6735,6.827,6.6275,6.827,91796819.0],["2017-05-15",6.827,6.8653,6.7579,6.7963,53657821.0],["2017-05-16",6.7963,6.7962751388549805,6.6966,6.7809,52487233.0],["2017-05-17",6.7809,6.780933380126953,6.7119,6.7272,41733802.0],["2017-05-18",6.7272,6.727238655090332,6.6812,6.6966,22740112.0],["2017-05-19",6.6966,6.7196,6.6582,6.6659,29427084.0],["2017-05-22",6.6659,6.6966,6.6045,6.6582,67912005.0],["2017-05-23",6.6582,6.7809,6.6275,6.7426,80004019.0],["2017-05-24",6.7426,6.7733,6.6582,6.7579,53237669.0],["2017-05-25",6.7579,7.0111,6.7349,6.9804,162154374.0],["2017-05-26",6.9804,7.0034,6.9343,6.9804,89536576.0],["2017-05-31",6.9804,7.0801,6.9497,7.0571,103321095.0],["2017-06-01",7.0571,7.0801,6.9957,7.0494,56618276.0],["2017-06-02",7.0494,7.1261,7.0111,7.0341,77075706.0],["2017-06-05",7.0341,7.0341,6.896,6.9267,63413269.0],["2017-06-06",6.9267,6.9497,6.896,6.9343,35534153.0],["2017-06-07",6.9343,7.0187,6.9113,7.0034,64572325.0],["2017-06-08",7.0034,7.0187,6.965,7.0034,38300448.0],["2017-06-09",7.0034,7.0724,6.9957,7.0187,68546808.0],["2017-06-12",7.0187,7.0494,6.9804,6.988,50457816.0],["2017-06-13",6.988,7.0111,6.942,6.9957,44843497.0],["2017-06-14",6.9957,7.0034,6.9343,6.965,37544431.0],["2017-06-15",6.965,6.965031623840332,6.9267,6.9343,33779789.0],["2017-06-16",6.9343,6.965,6.9113,6.919,28599104.0],["2017-06-19",6.919,6.919007301330566,6.919,6.919,0.0],["2017-06-20",6.919,7.0264,6.919007301330566,6.9957,31361560.0],["2017-06-21",6.9957,7.0417,6.988,7.0187,49693219.0],["2017-06-22",7.0187,7.2105,7.0111,7.0954,142695815.0],["2017-06-23",7.0954,7.1108,7.0264,7.0954,58400441.0],["2017-06-26",7.0954,7.2105,7.095433235168457,7.1338,71076995.0],["2017-06-27",7.1338,7.2028,7.1108,7.1798,54601613.0],["2017-06-28",7.1798,7.2795,7.1568,7.2335,116879622.0],["2017-06-29",7.2335,7.2488,7.1875,7.2335,48880457.0],["2017-06-30",7.2335,7.23350715637207,7.1415,7.2028,49963349.0],["2017-07-03",7.2028,7.2335,7.1645,7.2105,38834937.0],["2017-07-04",7.2105,7.2182,7.1338,7.1645,48836253.0],["2017-07-05",7.1645,7.1952,7.1108,7.1875,56772000.0],["2017-07-06",7.1875,7.2182,7.1415,7.2105,73891186.0],["2017-07-07",7.2105,7.2719,7.1645,7.2642,76036958.0],["2017-07-10",7.2642,7.4099,7.2412,7.3562,136081591.0],["2017-07-11",7.3562,8.0236,7.3562397956848145,7.8625,381208660.0],["2017-07-12",7.8625,8.1156,7.8242,7.9315,299884401.0],["2017-07-13",7.9315,8.361105918884277,7.8548,8.3611,299453432.0],["2017-07-14",8.3611,8.3918,8.177,8.3611,172257026.0],["2017-07-17",8.3611,8.6909,8.223,8.2921,327312315.0],["2017-07-18",8.2921,8.5452,8.1463,8.4762,234943191.0],["2017-07-19",8.4762,8.5836,8.3458,8.5069,193307592.0],["2017-07-20",8.5069,8.6066,8.3688,8.4148,153733858.0],["2017-07-21",8.4148,8.5222,8.3198,8.4755,150102000.0],["2017-07-24",8.4755,8.6078,8.351,8.5222,169266444.0],["2017-07-25",8.5222,8.7713,8.5222,8.5611,195476835.0],["2017-07-26",8.5611,8.7012,8.2965,8.3588,169741211.0],["2017-07-27",8.3588,8.3821,8.1953,8.242,119449040.0],["2017-07-28",8.242,8.4132,8.2342,8.3588,81919535.0],["2017-07-31",8.3588,8.421,8.1331,8.3043,157586439.0],["2017-08-01",8.3043,8.6234,8.2498,8.5922,203570991.0],["2017-08-02",8.5922,8.8257,8.53,8.6779,206206907.0],["2017-08-03",8.6779,8.7323,8.5378,8.5689,98421938.0],["2017-08-04",8.5689,8.7868,8.5066,8.6934,135395156.0],["2017-08-07",8.6934,8.693427085876465,8.4833,8.5611,86064427.0],["2017-08-08",8.5611,8.6467,8.4911,8.6,68956744.0],["2017-08-09",8.6,8.600031852722168,8.3121,8.351,104232181.0],["2017-08-10",8.351,8.421,8.2031,8.2654,95987996.0],["2017-08-11",8.2654,8.26537036895752,7.7751,7.7984,244064335.0],["2017-08-14",7.7984,7.9774,7.798401355743408,7.9541,115766464.0],["2017-08-15",7.9541,8.1798,7.9463,8.0241,107516235.0],["2017-08-16",8.0241,8.0708,7.8996,8.0475,75680602.0],["2017-08-17",8.0475,8.109712600708008,8.0085,8.1097,55364211.0],["2017-08-18",8.1097,8.2498,8.0085,8.1253,61652041.0],["2017-08-21",8.1253,8.1875,8.0864,8.1408,39915487.0],["2017-08-22",8.1408,8.2965,8.0708,8.2887,87568181.0],["2017-08-23",8.2887,8.5456,8.242,8.4833,131915190.0],["2017-08-24",8.4833,8.6467,8.4366,8.5066,92424863.0],["2017-08-25",8.5066,8.6934,8.4833,8.6467,96394000.0],["2017-08-28",8.6467,8.9814,8.6389,8.8335,160393832.0],["2017-08-29",8.8335,9.137,8.779,9.0826,135798373.0],["2017-08-30",9.0826,9.1059,8.8335,8.8958,109667476.0],["2017-08-31",8.8958,8.9036,8.6779,8.779,115178646.0],["2017-09-01",8.779,8.8646,8.6779,8.7246,95997689.0],["2017-09-04",8.7246,9.1215,8.6934,9.1215,135232557.0],["2017-09-05",9.1215,9.2927,9.0281,9.0592,128751876.0],["2017-09-06",9.0592,9.246,8.9347,9.1059,79162155.0],["2017-09-07",9.1059,9.1448,8.8646,8.9036,61418724.0],["2017-09-08",8.9036,9.0592,8.8569,8.9425,48127615.0],["2017-09-11",8.9425,9.0981,8.7946,8.8569,69947275.0],["2017-09-12",8.8569,8.9814,8.7713,8.9814,84618342.0],["2017-09-13",8.9814,8.9814,8.8257,8.8958,66823742.0],["2017-09-14",8.8958,9.0203,8.7479,8.8102,88308777.0],["2017-09-15",8.8102,8.8102,8.6779,8.7868,64609481.0],["2017-09-18",8.7868,8.8102,8.7168,8.7557,60761296.0],["2017-09-19",8.7557,8.8257,8.6234,8.6623,76421262.0],["2017-09-20",8.6623,8.8491,8.6,8.7868,78715469.0],["2017-09-21",8.7868,8.958,8.7168,8.9191,69240793.0],["2017-09-22",8.9191,8.9658,8.8024,8.9036,59392762.0],["2017-09-25",8.9036,8.9113,8.7012,8.7868,53239104.0],["2017-09-26",8.7868,8.7946,8.53,8.6,96746090.0],["2017-09-27",8.6,8.6234,8.4833,8.5066,72718820.0],["2017-09-28",8.5066,8.5456,8.421,8.4677,51722002.0],["2017-09-29",8.4677,8.6856,8.4522,8.6467,68228010.0],["2017-10-09",8.6467,9.0592,8.646730422973633,8.7946,132522731.0],["2017-10-10",8.7946,8.9503,8.79460334777832,8.9269,74792530.0],["2017-10-11",8.9269,9.0125,8.8257,8.9736,65807758.0],["2017-10-12",8.9736,9.0125,8.9269,8.9892,57806531.0],["2017-10-13",8.9892,8.997,8.7557,8.8413,73737596.0],["2017-10-16",8.8413,9.0281,8.7868,9.0203,103625064.0],["2017-10-17",9.0203,9.067,8.9347,8.958,50637234.0],["2017-10-18",8.958,9.1059,8.958,9.0981,87136536.0],["2017-10-19",9.0981,9.1215,9.0047,9.0514,72276482.0],["2017-10-20",9.0514,9.051436424255371,8.8802,8.9347,46180808.0],["2017-10-23",8.9347,8.934694290161133,8.6779,8.709,107446502.0],["2017-10-24",8.709,8.888,8.7012,8.8647,61887194.0],["2017-10-25",8.8647,8.86465072631836,8.7557,8.7713,41857360.0],["2017-10-26",8.7713,8.8102,8.6545,8.7012,92899607.0],["2017-10-27",8.7012,8.997,8.7012,8.997,136008642.0],["2017-10-30",8.997,9.1293,8.9113,8.997,127824694.0],["2017-10-31",8.997,9.0125,8.8646,8.9814,62749138.0],["2017-11-01",8.9814,9.0203,8.8102,8.8724,69261790.0],["2017-11-02",8.8724,9.0125,8.7635,8.9814,60430848.0],["2017-11-03",8.9814,9.0904,8.8335,8.8647,74334322.0],["2017-11-06",8.8647,8.888,8.6312,8.779,102990281.0],["2017-11-07",8.779,9.4094,8.7557,9.2771,247716326.0],["2017-11-08",9.2771,9.7986,9.277139663696289,9.4406,426282573.0],["2017-11-09",9.4406,9.783,9.440580368041992,9.5962,229528934.0],["2017-11-10",9.5962,9.7675,9.4561,9.5729,175755227.0],["2017-11-13",9.5729,10.1955,9.572887420654297,10.0399,256690623.0],["2017-11-14",10.0399,10.32,9.9698,10.0788,178030247.0],["2017-11-15",10.0788,10.2189,9.9387,10.0399,126305227.0],["2017-11-16",10.0399,10.2111,9.8609,10.1955,120081480.0],["2017-11-17",10.1955,10.4757,10.141,10.2578,206414972.0],["2017-11-20",10.2578,11.090539932250977,10.257777214050293,11.0905,284392582.0],["2017-11-21",11.0905,11.5108,10.9038,11.2462,249532781.0],["2017-11-22",11.2462,11.861,11.246197700500488,11.7521,257023146.0],["2017-11-23",11.7521,11.861,10.9505,11.1684,242914214.0],["2017-11-24",11.1684,11.3552,10.7247,11.3318,263018967.0],["2017-11-27",11.3318,11.331808090209961,10.7014,10.8415,206408533.0],["2017-11-28",10.8415,10.841489791870117,10.429,10.6625,176643250.0],["2017-11-29",10.6625,10.8415,10.4835,10.7559,153635593.0],["2017-11-30",10.7559,10.755876541137695,10.32,10.4134,137963571.0],["2017-12-01",10.4134,10.4913,10.0866,10.1177,178493315.0],["2017-12-04",10.1177,10.4057,10.117684364318848,10.3512,145402345.0],["2017-12-05",10.3512,10.499,10.1955,10.3512,172368132.0],["2017-12-06",10.3512,10.351171493530273,9.9542,10.1799,161984496.0],["2017-12-07",10.1799,10.2266,9.9231,9.9854,118195784.0],["2017-12-08",9.9854,10.187729835510254,9.9231,10.1877,135131504.0],["2017-12-11",10.1877,10.5613,10.0243,10.5068,226195273.0],["2017-12-12",10.5068,10.506827354431152,10.133251190185547,10.1333,174340579.0],["2017-12-13",10.1333,10.2733,10.0243,10.2189,128924811.0],["2017-12-14",10.2189,10.359,10.0476,10.1177,100199798.0],["2017-12-15",10.1177,10.117684364318848,9.8609,9.8998,109995250.0],["2017-12-18",9.8998,10.0476,9.8375,9.9231,80546452.0],["2017-12-19",9.9231,10.3667,9.9153,10.3356,239794295.0],["2017-12-20",10.3356,10.359,10.2189,10.32,110624507.0],["2017-12-21",10.32,10.6469,10.2422,10.538,148520344.0],["2017-12-22",10.538,10.608,10.4679,10.5224,74290095.0],["2017-12-25",10.5224,10.787,10.2422,10.3123,158556718.0],["2017-12-26",10.3123,10.6547,10.2656,10.6314,112368845.0],["2017-12-27",10.6314,10.7247,10.2656,10.3434,136656673.0],["2017-12-28",10.3434,10.4757,10.1333,10.2811,155303047.0],["2017-12-29",10.2811,10.4523,10.1955,10.3512,98291553.0],["2018-01-02",10.3512,10.8415,10.351171493530273,10.6625,208159255.0],["2018-01-03",10.6625,10.787,10.2733,10.3745,296249838.0],["2018-01-04",10.3745,10.4057,10.2189,10.3123,185450948.0],["2018-01-05",10.3123,10.3901,10.2344,10.3512,121031272.0],["2018-01-08",10.3512,10.351171493530273,10.0087,10.0866,215862081.0],["2018-01-09",10.0866,10.2733,10.0554,10.1799,134434509.0],["2018-01-10",10.1799,10.499,10.0554,10.4835,240327736.0],["2018-01-11",10.4835,10.5769,10.3278,10.4134,143334481.0],["2018-01-12",10.4134,10.6469,10.413434028625488,10.5457,135399140.0],["2018-01-15",10.5457,11.1528,10.5068,11.0516,312239448.0],["2018-01-16",11.0516,11.1917,10.9115,11.0516,244454900.0],["2018-01-17",11.0516,11.5186,11.0516,11.075,265629401.0],["2018-01-18",11.075,11.456334114074707,11.074974060058594,11.4563,214802680.0],["2018-01-19",11.4563,11.7754,11.4252,11.5186,257114669.0],["2018-01-22",11.5186,11.6276,11.2306,11.2384,207386714.0],["2018-01-23",11.2384,11.5964,11.1528,11.4019,238879170.0],["2018-01-24",11.4019,11.7365,11.2851,11.3941,259129212.0],["2018-01-25",11.3941,11.394070625305176,10.896,11.0516,236998459.0],["2018-01-26",11.0516,11.1606,10.9115,10.9349,203298865.0],["2018-01-29",10.9349,11.0905,10.5847,10.6936,209054668.0],["2018-01-30",10.6936,10.7714,10.5457,10.6236,109473986.0],["2018-01-31",10.6236,10.9349,10.5302,10.9349,174772914.0],["2018-02-01",10.9349,11.1295,10.7714,10.9193,200561475.0],["2018-02-02",10.9193,10.9738,10.608,10.9349,117651271.0],["2018-02-05",10.9349,11.3396,10.6858,11.324,233199790.0],["2018-02-06",11.324,11.32402515411377,10.8415,10.896,258287204.0],["2018-02-07",10.896,11.1295,9.9309,10.0554,334571697.0],["2018-02-08",10.0554,10.055421829223633,9.7519,9.7597,213781506.0],["2018-02-09",9.7597,9.759675025939941,8.8569,9.0981,282494975.0],["2018-02-12",9.0981,9.2149,8.997,9.1215,122878244.0],["2018-02-13",9.1215,9.5028,9.121481895446777,9.2927,129817869.0],["2018-02-14",9.2927,9.3628,9.1526,9.3394,86419024.0],["2018-02-22",9.3394,9.7519,9.339402198791504,9.6974,126840607.0],["2018-02-23",9.6974,9.9542,9.6896,9.8142,101366320.0],["2018-02-26",9.8142,9.9309,9.6896,9.8297,104575874.0],["2018-02-27",9.8297,9.8842,9.4873,9.5573,128586906.0],["2018-02-28",9.5573,9.557321548461914,9.2849,9.3783,121414559.0],["2018-03-01",9.3783,9.4561,9.2616,9.3705,88695718.0],["2018-03-02",9.3705,9.370532989501953,9.2227,9.3005,66312416.0],["2018-03-05",9.3005,9.4017,9.1837,9.2304,75418313.0],["2018-03-06",9.2304,9.425,9.1604,9.4172,115016249.0],["2018-03-07",9.4172,9.604,9.3705,9.3783,142757032.0],["2018-03-08",9.3783,9.4561,9.3005,9.425,68975503.0],["2018-03-09",9.425,9.4951,9.3238,9.4094,94387697.0],["2018-03-12",9.4094,9.4717,9.3005,9.3628,126870132.0],["2018-03-13",9.3628,9.5106,9.3394,9.355,108226732.0],["2018-03-14",9.355,9.35496711730957,9.2071,9.2771,63559413.0],["2018-03-15",9.2771,9.277139663696289,9.0748,9.1137,115569473.0],["2018-03-16",9.1137,9.2227,9.0592,9.0592,96298338.0],["2018-03-19",9.0592,9.2149,9.0359,9.2071,80853872.0],["2018-03-20",9.2071,9.246,9.1215,9.1993,77615002.0],["2018-03-21",9.1993,9.4328,9.199311256408691,9.2616,144510951.0],["2018-03-22",9.2616,9.3161,9.0437,9.0748,98427842.0],["2018-03-23",9.0748,9.074786186218262,8.4989,8.8257,182569075.0],["2018-03-26",8.8257,8.82573413848877,8.4522,8.5066,138359851.0],["2018-03-27",8.5066,8.6934,8.4522,8.5144,110393361.0],["2018-03-28",8.5144,8.6701,8.3977,8.4755,109902339.0],["2018-03-29",8.4755,8.6934,8.2109,8.6,133060238.0],["2018-03-30",8.6,8.600031852722168,8.4677,8.4833,75217368.0],["2018-04-02",8.4833,8.5533,8.3276,8.3354,110931643.0],["2018-04-03",8.3354,8.335415840148926,8.1798,8.2187,89074565.0],["2018-04-04",8.2187,8.5689,8.218674659729004,8.4599,160248873.0],["2018-04-09",8.4599,8.6389,8.351,8.5767,107479576.0],["2018-04-10",8.5767,8.9191,8.5378,8.888,139095079.0],["2018-04-11",8.888,9.2771,8.8569,9.2071,209597045.0],["2018-04-12",9.2071,9.2071,8.888,8.9658,117312818.0],["2018-04-13",8.9658,9.176,8.9113,9.0047,130025597.0],["2018-04-16",9.0047,9.004739761352539,8.5845,8.6389,142707281.0],["2018-04-17",8.6389,8.9113,8.638945579528809,8.7246,130189172.0],["2018-04-18",8.7246,9.0359,8.724557876586914,8.9503,147584533.0],["2018-04-19",8.9503,9.0981,8.888,8.9269,84913183.0],["2018-04-20",8.9269,9.0125,8.7168,8.8335,95869066.0],["2018-04-23",8.8335,9.0359,8.7635,9.0047,107028935.0],["2018-04-24",9.0047,9.2927,9.004739761352539,9.2304,146109880.0],["2018-04-25",9.2304,9.230441093444824,9.0514,9.0904,73028648.0],["2018-04-26",9.0904,9.0981,8.8024,8.888,87423591.0],["2018-04-27",8.888,8.958,8.2732,8.4444,270979568.0],["2018-05-02",8.4444,8.5845,8.4055,8.4677,119052318.0],["2018-05-03",8.4677,8.46772575378418,8.2265,8.3665,128135557.0],["2018-05-04",8.3665,8.4288,8.2965,8.3121,71050952.0],["2018-05-07",8.3121,8.4288,8.2809,8.4132,97430967.0],["2018-05-08",8.4132,8.6779,8.4055,8.5689,137330568.0],["2018-05-09",8.5689,8.5845,8.4677,8.5378,62765613.0],["2018-05-10",8.5378,8.6312,8.4911,8.5689,55273588.0],["2018-05-11",8.5689,8.6623,8.53,8.5689,77236966.0],["2018-05-14",8.5689,8.7401,8.568901062011719,8.7012,103929716.0],["2018-05-15",8.7012,8.709,8.5767,8.6545,66926144.0],["2018-05-16",8.6545,8.654511451721191,8.4755,8.4833,71436208.0],["2018-05-17",8.4833,8.5144,8.3899,8.421,58649438.0],["2018-05-18",8.421,8.5378,8.3743,8.53,57838477.0],["2018-05-21",8.53,8.6,8.5066,8.5222,76353357.0],["2018-05-22",8.5222,8.5456,8.3977,8.4522,58987185.0],["2018-05-23",8.4522,8.45215892791748,8.2654,8.2887,99101629.0],["2018-05-24",8.2887,8.3121,8.2342,8.2576,68815202.0],["2018-05-25",8.2576,8.3043,8.2109,8.242,59333567.0],["2018-05-28",8.242,8.2965,8.1798,8.242,56940092.0],["2018-05-29",8.242,8.2732,8.0552,8.0786,88949497.0],["2018-05-30",8.0786,8.078581809997559,7.8217,7.8451,112444704.0],["2018-05-31",7.8451,7.9307,7.7984,7.9229,98736038.0],["2018-06-01",7.9229,8.0085,7.8373,7.9307,59721116.0],["2018-06-04",7.9307,8.0241,7.8996,7.993,59303835.0],["2018-06-05",7.993,8.0163,7.8684,7.9852,65654075.0],["2018-06-06",7.9852,7.9852,7.8607,7.8918,71274341.0],["2018-06-07",7.8918,8.1408,7.891796588897705,8.0708,126263820.0],["2018-06-08",8.0708,8.070799827575684,7.8295,7.8762,109937982.0],["2018-06-11",7.8762,7.884,7.7828,7.814,72137498.0],["2018-06-12",7.814,7.8451,7.7439,7.8295,91330072.0],["2018-06-13",7.8295,7.829531192779541,7.7439,7.7439,53058431.0],["2018-06-14",7.7439,7.8996,7.7206,7.8373,86639201.0],["2018-06-15",7.8373,8.0085,7.8295,7.9151,124870788.0],["2018-06-19",7.9151,7.915142059326172,7.6427,7.6817,156587447.0],["2018-06-20",7.6817,7.7439,7.596,7.7128,76363731.0],["2018-06-21",7.7128,7.814,7.673874855041504,7.6739,84007077.0],["2018-06-22",7.6739,7.6817,7.6038,7.6661,65781851.0],["2018-06-25",7.6661,7.7206,7.3003,7.3626,119521260.0],["2018-06-26",7.3626,7.36256217956543,7.0746,7.2847,112415694.0],["2018-06-27",7.2847,7.3159,7.0279,7.0746,104514268.0],["2018-06-28",7.0746,7.074597358703613,6.9034,6.9423,111076403.0],["2018-06-29",6.9423,7.1057,6.942288398742676,7.0746,67529968.0],["2018-07-02",7.0746,7.074597358703613,6.6543,6.701,131552013.0],["2018-07-03",6.701,6.7711,6.5765,6.7477,127483857.0],["2018-07-04",6.7477,6.81,6.701,6.701,71115337.0],["2018-07-05",6.701,6.7944,6.6543,6.6932,83576877.0],["2018-07-06",6.6932,6.8333,6.5765,6.7399,98828269.0],["2018-07-09",6.7399,7.0279,6.739935398101807,7.0279,140995460.0],["2018-07-10",7.0279,7.027899742126465,6.9189,6.989,89686202.0],["2018-07-11",6.989,6.988985061645508,6.7555,6.8411,84203370.0],["2018-07-12",6.8411,7.0909,6.7826,7.0198,114049231.0],["2018-07-13",7.0198,7.0672,6.9723,7.0198,60337821.0],["2018-07-16",7.0198,7.0356,6.8696,6.9012,68984558.0],["2018-07-17",6.9012,6.917,6.8459,6.8933,37535633.0],["2018-07-18",6.8933,6.9961,6.8696,6.8775,52515277.0],["2018-07-19",6.8775,6.9644,6.8696,6.9012,46137239.0],["2018-07-20",6.9012,7.2727,6.8063,7.2016,175427740.0],["2018-07-23",7.2016,7.4704,7.1146,7.4466,178168826.0],["2018-07-24",7.4466,7.581,7.3755,7.4308,142589416.0],["2018-07-25",7.4308,7.4862,7.3755,7.415,61412281.0],["2018-07-26",7.415,7.4941,7.2806,7.3123,83335815.0],["2018-07-27",7.3123,7.3992,7.2569,7.3123,51512603.0],["2018-07-30",7.3123,7.502,7.312258720397949,7.4229,70638597.0],["2018-07-31",7.4229,7.502,7.3123,7.4466,72015080.0],["2018-08-01",7.4466,7.5099,7.2016,7.2332,81408168.0],["2018-08-02",7.2332,7.233205795288086,7.0198,7.0672,93140128.0],["2018-08-03",7.0672,7.1937,7.043483734130859,7.0435,47654662.0],["2018-08-06",7.0435,7.2016,7.0277,7.0672,55401008.0],["2018-08-07",7.0672,7.24901819229126,7.0198,7.249,69042319.0],["2018-08-08",7.249,7.24901819229126,7.1462,7.1542,57895316.0],["2018-08-09",7.1542,7.3913,7.1304,7.3439,80678377.0],["2018-08-10",7.3439,7.3676,7.2411,7.2964,42416836.0],["2018-08-13",7.2964,7.29644775390625,7.0356,7.1542,81849112.0],["2018-08-14",7.1542,7.1541547775268555,7.0672,7.1146,43024036.0],["2018-08-15",7.1146,7.1304,6.917,6.9486,67044285.0],["2018-08-16",6.9486,7.0277,6.83,6.9407,63827255.0],["2018-08-17",6.9407,7.0672,6.9407,6.9644,64947656.0],["2018-08-20",6.9644,7.1304,6.964432239532471,7.1146,68132206.0],["2018-08-21",7.1146,7.3202,7.114629745483398,7.2964,126447447.0],["2018-08-22",7.2964,7.3834,7.2174,7.3439,98243398.0],["2018-08-23",7.3439,7.4466,7.2964,7.3992,72907462.0],["2018-08-24",7.3992,8.1265,7.3439,7.9289,304040839.0],["2018-08-27",7.9289,8.2451,7.8814,8.2451,221842422.0],["2018-08-28",8.2451,8.2451,8.0949,8.1344,128977724.0],["2018-08-29",8.1344,8.166,8.0237,8.1186,90188349.0],["2018-08-30",8.1186,8.1818,7.9684,8.0,99491773.0],["2018-08-31",8.0,8.1581,7.9842,8.0079,131086524.0],["2018-09-03",8.0079,8.1423,7.9763,8.0553,71169567.0],["2018-09-04",8.0553,8.3399,7.9605,8.2451,129634208.0],["2018-09-05",8.2451,8.245065689086914,7.944669246673584,7.9447,117945317.0],["2018-09-06",7.9447,8.0158,7.8656,7.8814,71177755.0],["2018-09-07",7.8814,8.0474,7.8498,7.913,80903534.0],["2018-09-10",7.913,7.9605,7.7787,7.8103,63698929.0],["2018-09-11",7.8103,7.9289,7.7549,7.834,71296751.0],["2018-09-12",7.834,7.8814,7.7629,7.8103,56482916.0],["2018-09-13",7.8103,7.9842,7.7787,7.8735,99972561.0],["2018-09-14",7.8735,7.8893,7.7549,7.7787,61975019.0],["2018-09-17",7.7787,7.77866268157959,7.6522,7.6601,51708233.0],["2018-09-18",7.6601,8.0,7.660085201263428,7.9684,112680742.0],["2018-09-19",7.9684,8.1739,7.9289,8.0949,123154877.0],["2018-09-20",8.0949,8.1897,8.0553,8.087,62034836.0],["2018-09-21",8.087,8.4585,8.0474,8.4348,162451841.0],["2018-09-25",8.4348,8.4427,8.2846,8.3399,97701470.0],["2018-09-26",8.3399,8.6324,8.3162,8.4664,149051343.0],["2018-09-27",8.4664,8.5692,8.3557,8.4901,88036333.0],["2018-09-28",8.4901,8.9091,8.490124702453613,8.7352,211024267.0],["2018-10-08",8.7352,8.735184669494629,8.260875701904297,8.2609,168635852.0],["2018-10-09",8.2609,8.4585,8.2134,8.3478,106408426.0],["2018-10-10",8.3478,8.4269,8.2055,8.2609,99520008.0],["2018-10-11",8.2609,8.260875701904297,7.668,7.7945,199514383.0],["2018-10-12",7.7945,8.1739,7.794472694396973,8.1423,151681028.0],["2018-10-15",8.1423,8.2767,7.9763,7.9921,140268530.0],["2018-10-16",7.9921,8.332,7.992100238800049,8.1976,139692105.0],["2018-10-17",8.1976,8.3399,8.0158,8.166,135088983.0],["2018-10-18",8.166,8.166013717651367,7.9526,7.9763,100115605.0],["2018-10-19",7.9763,8.5217,7.8419,8.5059,208366732.0],["2018-10-22",8.5059,9.0593,8.505935668945312,8.8142,264554312.0],["2018-10-23",8.8142,8.8696,8.4822,8.5692,160254592.0],["2018-10-24",8.5692,8.9565,8.5376,8.7273,182942464.0],["2018-10-25",8.7273,8.924908638000488,8.4664,8.9249,168501136.0],["2018-10-26",8.9249,8.9407,8.664,8.8379,129997510.0],["2018-10-29",8.8379,8.8854,8.3953,8.498,159162878.0],["2018-10-30",8.498,8.7589,8.4822,8.6166,150182786.0],["2018-10-31",8.6166,8.6878,8.498,8.6245,115268379.0],["2018-11-01",8.6245,8.7352,8.5059,8.5613,154277632.0],["2018-11-02",8.5613,8.8221,8.561272621154785,8.7668,221292287.0],["2018-11-05",8.7668,8.766804695129395,8.5534,8.6324,129192417.0],["2018-11-06",8.6324,8.6403,8.4822,8.5692,73572574.0],["2018-11-07",8.5692,8.6561,8.498,8.5455,78559741.0],["2018-11-08",8.5455,8.6719,8.54546070098877,8.6087,79397600.0],["2018-11-09",8.6087,8.608702659606934,8.2214,8.3399,162926917.0],["2018-11-12",8.3399,8.3636,8.2055,8.3478,92033388.0],["2018-11-13",8.3478,8.419,8.2055,8.332,107249762.0],["2018-11-14",8.332,8.3399,8.2372,8.253,77423985.0],["2018-11-15",8.253,8.4111,8.2372,8.3953,90146198.0],["2018-11-16",8.3953,8.4743,8.2925,8.3557,105959259.0],["2018-11-19",8.3557,8.6008,8.3557,8.5771,136088709.0],["2018-11-20",8.5771,8.577081680297852,8.3162,8.3557,103387753.0],["2018-11-21",8.3557,8.4348,8.2846,8.3874,66615733.0],["2018-11-22",8.3874,8.4348,8.2846,8.3399,50026785.0],["2018-11-23",8.3399,8.3636,8.1502,8.1581,70035815.0],["2018-11-26",8.1581,8.2688,8.1423,8.1739,51656911.0],["2018-11-27",8.1739,8.2134,8.0316,8.0474,73344838.0],["2018-11-28",8.0474,8.1502,8.0316,8.1265,53775145.0],["2018-11-29",8.1265,8.2134,8.0553,8.0632,48528405.0],["2018-11-30",8.0632,8.189728736877441,8.0395,8.1897,59471532.0],["2018-12-03",8.1897,8.4269,8.189728736877441,8.3715,106409717.0],["2018-12-04",8.3715,8.3953,8.3241,8.3715,53481305.0],["2018-12-05",8.3715,8.37154769897461,8.2213,8.2609,58154527.0],["2018-12-06",8.2609,8.260875701904297,8.087,8.1028,57886648.0],["2018-12-07",8.1028,8.2134,8.102774620056152,8.1265,34021615.0],["2018-12-10",8.1265,8.12648868560791,8.0079,8.0395,49481887.0],["2018-12-11",8.0395,8.1107,8.0395,8.087,29908962.0],["2018-12-12",8.087,8.1265,8.0632,8.0949,36637903.0],["2018-12-13",8.0949,8.2846,8.0632,8.2134,79084521.0],["2018-12-14",8.2134,8.213444709777832,8.0316,8.0395,52667513.0],["2018-12-17",8.0395,8.166,7.9842,8.1344,57127487.0],["2018-12-18",8.1344,8.1581,7.9842,8.0,53774430.0],["2018-12-19",8.0,8.0474,7.8261,7.8577,59800701.0],["2018-12-20",7.8577,7.8814,7.6127,7.6759,99028479.0],["2018-12-21",7.6759,7.675893783569336,7.3755,7.4704,100061676.0],["2018-12-24",7.4704,7.4704,7.3597,7.4466,50911767.0],["2018-12-25",7.4466,7.4546,7.2806,7.3834,58661545.0],["2018-12-26",7.3834,7.4466,7.3281,7.3518,42114060.0],["2018-12-27",7.3518,7.502,7.335973262786865,7.336,62459327.0],["2018-12-28",7.336,7.4783,7.335973262786865,7.415,57660400.0],["2019-01-02",7.415,7.4466,7.2411,7.2648,53938632.0],["2019-01-03",7.2648,7.3755,7.2332,7.336,41553795.0],["2019-01-04",7.336,7.7629,7.2885,7.7075,148115906.0],["2019-01-07",7.7075,7.7866,7.6127,7.6996,86568766.0],["2019-01-08",7.6996,7.699611663818359,7.6047,7.6364,40238811.0],["2019-01-09",7.6364,7.9684,7.636369705200195,7.8577,123348636.0],["2019-01-10",7.8577,8.0632,7.7945,7.9842,107181766.0],["2019-01-11",7.9842,8.0791,7.9447,8.0632,69636455.0],["2019-01-14",8.0632,8.1028,7.9605,7.9921,50044359.0],["2019-01-15",7.9921,8.1265,7.9763,8.0949,54216055.0],["2019-01-16",8.0949,8.3004,8.087,8.2846,97769937.0],["2019-01-17",8.2846,8.3557,8.0395,8.1028,88281192.0],["2019-01-18",8.1028,8.2925,8.102774620056152,8.2451,73879326.0],["2019-01-21",8.2451,8.2767,8.1581,8.1739,65935576.0],["2019-01-22",8.1739,8.253,8.1107,8.1265,42441357.0],["2019-01-23",8.1265,8.2767,8.12648868560791,8.1818,53787663.0],["2019-01-24",8.1818,8.3399,8.181825637817383,8.3162,67924088.0],["2019-01-25",8.3162,8.7273,8.31621265411377,8.6957,210836185.0],["2019-01-28",8.6957,8.8063,8.6008,8.6482,103590980.0],["2019-01-29",8.6482,8.751,8.5138,8.6957,82663110.0],["2019-01-30",8.6957,8.838,8.585,8.6561,71200101.0],["2019-01-31",8.6561,8.8538,8.6482,8.7747,83162275.0],["2019-02-01",8.7747,8.8933,8.664,8.8538,101427007.0],["2019-02-11",8.8538,8.8617,8.6719,8.8617,80193663.0],["2019-02-12",8.8617,8.9407,8.7194,8.8459,95993690.0],["2019-02-13",8.8459,9.0198,8.7905,8.9961,113736574.0],["2019-02-14",8.9961,8.996052742004395,8.8459,8.8933,86918519.0],["2019-02-15",8.8933,8.89328670501709,8.6166,8.6561,110012746.0],["2019-02-18",8.6561,8.980244636535645,8.656133651733398,8.9802,125552221.0],["2019-02-19",8.9802,9.1858,8.8854,8.9091,127088204.0],["2019-02-20",8.9091,9.1146,8.8933,9.0198,83262987.0],["2019-02-21",9.0198,9.1304,8.917,8.9802,75424648.0],["2019-02-22",8.9802,9.1463,8.8142,9.1225,118404779.0],["2019-02-25",9.1225,9.9921,9.122537612915039,9.921,282493502.0],["2019-02-26",9.921,9.9368,9.6047,9.6443,201754493.0],["2019-02-27",9.6443,10.0079,9.6047,9.8024,197901388.0],["2019-02-28",9.8024,9.9684,9.6996,9.7708,111309980.0],["2019-03-01",9.7708,10.1028,9.6443,10.087,171267916.0],["2019-03-04",10.087,10.5771,9.9763,10.2688,245683039.0],["2019-03-05",10.2688,10.5059,10.1502,10.3241,140842222.0],["2019-03-06",10.3241,10.3953,10.1502,10.3399,124576020.0],["2019-03-07",10.3399,10.33992862701416,9.921,10.0712,178205731.0],["2019-03-08",10.0712,10.07115364074707,9.6838,9.7233,177816210.0],["2019-03-11",9.7233,9.8735,9.5257,9.7391,115765077.0],["2019-03-12",9.7391,9.9921,9.6759,9.7708,141179492.0],["2019-03-13",9.7708,9.921,9.5889,9.7787,126942716.0],["2019-03-14",9.7787,9.9763,9.6996,9.8261,105746790.0],["2019-03-15",9.8261,10.0237,9.7549,9.8814,104540603.0],["2019-03-18",9.8814,10.2293,9.7391,10.2055,148645480.0],["2019-03-19",10.2055,10.2293,9.9684,10.1107,95719646.0],["2019-03-20",10.1107,10.1818,9.9763,10.0791,92999638.0],["2019-03-21",10.0791,10.1186,9.9447,10.0316,86014080.0],["2019-03-22",10.0316,10.0712,9.8814,9.9526,71350206.0],["2019-03-25",9.9526,9.952576637268066,9.5652,9.5731,117988326.0],["2019-03-26",9.5731,9.7154,9.4941,9.5652,93539327.0],["2019-03-27",9.5652,9.8577,9.565224647521973,9.7866,92282680.0],["2019-03-28",9.7866,9.786568641662598,9.5652,9.6601,73246744.0],["2019-03-29",9.6601,10.1344,9.6522,10.1344,166950647.0],["2019-04-01",10.1344,10.7115,10.134395599365234,10.419,195140119.0],["2019-04-02",10.419,10.6561,10.418978691101074,10.5613,110038404.0],["2019-04-03",10.5613,10.6324,10.3953,10.6245,79291579.0],["2019-04-04",10.6245,11.0672,10.6166,10.9565,203436500.0],["2019-04-08",10.9565,11.4071,10.8459,11.0356,174317620.0],["2019-04-09",11.0356,11.0514,10.8696,10.917,78133238.0],["2019-04-10",10.917,10.9723,10.5929,10.8538,94713506.0],["2019-04-11",10.8538,11.0356,10.664,10.7036,65535662.0],["2019-04-12",10.7036,10.7431,10.4427,10.6087,77432464.0],["2019-04-15",10.6087,11.1383,10.60870361328125,10.8221,153389068.0],["2019-04-16",10.8221,11.525700569152832,10.7115,11.5257,237937518.0],["2019-04-17",11.5257,11.5336,11.249,11.3439,100410987.0],["2019-04-18",11.3439,11.3597,11.1542,11.336,50704530.0],["2019-04-19",11.336,11.6996,11.3044,11.6443,124603609.0],["2019-04-22",11.6443,11.7312,11.1304,11.1858,132227390.0],["2019-04-23",11.1858,11.2253,11.0435,11.1225,94068734.0],["2019-04-24",11.1225,11.5415,11.122536659240723,11.415,194972363.0],["2019-04-25",11.415,11.5731,11.16996955871582,11.17,111147637.0],["2019-04-26",11.17,11.2648,10.83,10.9012,100942124.0],["2019-05-06",10.9012,10.90119457244873,10.0474,10.1739,210866784.0],["2019-05-07",10.1739,10.3478,10.0553,10.2372,107265841.0],["2019-05-08",10.2372,10.237161636352539,9.8814,9.9605,97545081.0],["2019-05-09",9.9605,9.96048355102539,9.5257,9.6127,155715161.0],["2019-05-10",9.6127,10.0791,9.5652,10.0237,119239908.0],["2019-05-13",10.0237,10.023721694946289,9.668,9.7233,74191779.0],["2019-05-14",9.7233,10.0791,9.6127,9.8735,118259819.0],["2019-05-15",9.8735,10.3636,9.87352466583252,10.2134,110398851.0],["2019-05-16",10.2134,10.2609,10.1028,10.1581,63490143.0],["2019-05-17",10.1581,10.2214,9.7708,9.834,96500085.0],["2019-05-20",9.834,9.9131,9.6838,9.7866,78643518.0],["2019-05-21",9.7866,10.0632,9.7708,9.9289,73121051.0],["2019-05-22",9.9289,9.9368,9.7391,9.8024,50623072.0],["2019-05-23",9.8024,9.8182,9.5968,9.7154,66685543.0],["2019-05-24",9.7154,9.8419,9.715421676635742,9.7629,49552620.0],["2019-05-27",9.7629,9.8182,9.4308,9.7787,104842598.0],["2019-05-28",9.7787,9.921,9.6917,9.8735,88070312.0],["2019-05-29",9.8735,9.9526,9.6917,9.8024,66641150.0],["2019-05-30",9.8024,9.802377700805664,9.5731,9.6601,64628465.0],["2019-05-31",9.6601,9.8024,9.5731,9.6285,68679439.0],["2019-06-03",9.6285,9.747,9.3439,9.4071,151271905.0],["2019-06-04",9.4071,9.4387,9.17,9.3676,97465534.0],["2019-06-05",9.3676,9.5968,9.367597579956055,9.4625,74889231.0],["2019-06-06",9.4625,9.5415,9.3992,9.4229,43366526.0],["2019-06-10",9.4229,9.8577,9.422931671142578,9.7549,114466882.0],["2019-06-11",9.7549,10.0553,9.7233,10.0,125108751.0],["2019-06-12",10.0,10.0079,9.834,9.9368,65731018.0],["2019-06-13",9.9368,10.0237,9.8261,9.9526,53000026.0],["2019-06-14",9.9526,10.0316,9.8419,9.8735,48319173.0],["2019-06-17",9.8735,10.1107,9.8656,10.0158,61981588.0],["2019-06-18",10.0158,10.1581,9.9526,10.1186,48355512.0],["2019-06-19",10.1186,10.585,10.118586540222168,10.332,114322639.0],["2019-06-20",10.332,11.0277,10.332023620605469,10.9091,152919147.0],["2019-06-21",10.9091,10.9644,10.7352,10.7826,101112915.0],["2019-06-24",10.7826,10.9328,10.7589,10.8221,65957285.0],["2019-06-25",10.8221,10.8459,10.332,10.6166,146922707.0],["2019-06-26",10.6166,10.7884,10.5407,10.6845,54650476.0],["2019-06-27",10.6845,11.0681,10.684535026550293,10.9562,92507494.0],["2019-06-28",10.9562,11.0202,10.8524,11.0122,49809369.0],["2019-07-01",11.0122,11.3318,11.012184143066406,11.1321,96063600.0],["2019-07-02",11.1321,11.3798,11.0761,11.3318,105274486.0],["2019-07-03",11.3318,11.331841468811035,11.0841,11.196,76907849.0],["2019-07-04",11.196,11.4118,11.0921,11.18,62129252.0],["2019-07-05",11.18,11.180004119873047,10.9403,11.1241,74919609.0],["2019-07-08",11.1241,11.124063491821289,10.7485,10.8603,77841390.0],["2019-07-09",10.8603,10.9562,10.7405,10.8603,49429611.0],["2019-07-10",10.8603,10.9483,10.7804,10.8364,35822079.0],["2019-07-11",10.8364,11.0122,10.8124,10.8204,48418314.0],["2019-07-12",10.8204,11.3718,10.820388793945312,11.2839,146536652.0],["2019-07-15",11.2839,11.2839,11.0601,11.188,84128276.0],["2019-07-16",11.188,11.187994956970215,10.9562,10.9882,72278079.0],["2019-07-17",10.9882,11.0362,10.8763,10.9403,41002063.0],["2019-07-18",10.9403,11.0362,10.8364,10.9243,42282622.0],["2019-07-19",10.9243,11.2519,10.924278259277344,11.18,86639070.0],["2019-07-22",11.18,11.204,10.9962,11.0681,58228330.0],["2019-07-23",11.0681,11.0841,10.9083,10.9962,50400423.0],["2019-07-24",10.9962,11.196,10.99620246887207,11.0921,57027622.0],["2019-07-25",11.0921,11.4038,11.0681,11.3478,108782641.0],["2019-07-26",11.3478,11.3878,11.2519,11.3718,63530571.0],["2019-07-29",11.3718,11.5476,11.3318,11.4197,71557619.0],["2019-07-30",11.4197,11.6275,11.4197,11.4837,79663432.0],["2019-07-31",11.4837,11.48367691040039,11.2519,11.2919,63472348.0],["2019-08-01",11.2919,11.3398,11.14,11.2679,52798128.0],["2019-08-02",11.2679,11.26791000366211,10.9163,10.9802,96992646.0],["2019-08-05",10.9802,10.980218887329102,10.6046,10.6686,89308242.0],["2019-08-06",10.6686,10.7565,10.4128,10.6845,88249913.0],["2019-08-07",10.6845,10.9003,10.6845,10.8204,79303899.0],["2019-08-08",10.8204,11.5876,10.820388793945312,11.4917,233071504.0],["2019-08-09",11.4917,11.8673,11.491670608520508,11.6035,206057513.0],["2019-08-12",11.6035,12.08303451538086,11.603549003601074,12.083,273342547.0],["2019-08-13",12.083,12.08303451538086,11.7794,11.8992,129373644.0],["2019-08-14",11.8992,12.1629,11.8273,11.9632,136054654.0],["2019-08-15",11.9632,11.963163375854492,11.6675,11.9392,89737626.0],["2019-08-16",11.9392,12.099,11.8113,11.9072,98690293.0],["2019-08-19",11.9072,11.9392,11.6035,11.9232,229295613.0],["2019-08-20",11.9232,12.147,11.8033,11.9791,192104150.0],["2019-08-21",11.9791,11.979146957397461,11.4917,11.5476,199013195.0],["2019-08-22",11.5476,11.547609329223633,11.3478,11.4357,135307158.0],["2019-08-23",11.4357,11.7794,11.43572998046875,11.7074,163686768.0],["2019-08-26",11.7074,11.707437515258789,11.3079,11.3878,141512254.0],["2019-08-27",11.3878,11.5716,11.3798,11.4357,135671337.0],["2019-08-28",11.4357,11.43572998046875,11.228,11.4038,82965768.0],["2019-08-29",11.4038,11.403762817382812,11.2519,11.2919,60903434.0],["2019-08-30",11.2919,11.4997,11.2679,11.3159,79850057.0],["2019-09-02",11.3159,11.5876,11.2759,11.5476,136020130.0],["2019-09-03",11.5476,11.5956,11.3878,11.4277,85865365.0],["2019-09-04",11.4277,11.5876,11.427740097045898,11.5396,97396487.0],["2019-09-05",11.5396,11.8673,11.539617538452148,11.6515,176805143.0],["2019-09-06",11.6515,11.835301399230957,11.651498794555664,11.8353,98643280.0],["2019-09-09",11.8353,11.9871,11.6675,11.7394,129983914.0],["2019-09-10",11.7394,11.739402770996094,11.5156,11.6275,79687064.0],["2019-09-11",11.6275,11.7554,11.5556,11.6355,81861421.0],["2019-09-12",11.6355,11.8113,11.6115,11.7314,115068764.0],["2019-09-16",11.7314,11.7634,11.5077,11.5476,92989414.0],["2019-09-17",11.5476,11.547609329223633,11.3318,11.3798,88265575.0],["2019-09-18",11.3798,11.5716,11.379789352416992,11.5156,82043633.0],["2019-09-19",11.5156,11.8992,11.515644073486328,11.8593,188402083.0],["2019-09-20",11.8593,12.3068,11.859275817871094,12.2588,264428514.0],["2019-09-23",12.2588,12.3627,12.131,12.2908,140328200.0],["2019-09-24",12.2908,12.4187,12.13098430633545,12.131,112910324.0],["2019-09-25",12.131,12.6664,12.13098430633545,12.5865,193889272.0],["2019-09-26",12.5865,12.8182,12.5146,12.5545,168659258.0],["2019-09-27",12.5545,12.7863,12.5465,12.7064,100770627.0],["2019-09-30",12.7064,12.706366539001465,12.4426,12.4586,104636317.0],["2019-10-08",12.4586,12.9701,12.45863151550293,12.9461,138667636.0],["2019-10-09",12.9461,13.2018,12.8023,12.9861,131669341.0],["2019-10-10",12.9861,13.002,12.7783,12.9781,87974662.0],["2019-10-11",12.9781,13.5455,12.9461,13.4336,140542282.0],["2019-10-14",13.4336,14.0649,13.433585166931152,13.7612,155763745.0],["2019-10-15",13.7612,13.8651,13.4416,13.7293,88195542.0],["2019-10-16",13.7293,13.937,13.2897,13.4176,126767121.0],["2019-10-17",13.4176,13.5854,13.2258,13.3457,112618222.0],["2019-10-18",13.3457,13.6174,13.1299,13.1938,119679914.0],["2019-10-21",13.1938,13.5614,13.1299,13.4975,94595225.0],["2019-10-22",13.4975,13.5295,12.8103,13.1219,188353143.0],["2019-10-23",13.1219,13.3217,12.9701,13.1459,96753459.0],["2019-10-24",13.1459,13.5854,13.1379,13.4815,110921477.0],["2019-10-25",13.4815,13.5535,13.2498,13.4895,69143576.0],["2019-10-28",13.4895,13.6174,13.1699,13.3137,107013113.0],["2019-10-29",13.3137,13.5295,13.2338,13.5135,78886473.0],["2019-10-30",13.5135,13.5535,13.1219,13.1299,85431717.0],["2019-10-31",13.1299,13.1619,12.9781,12.9941,86256930.0],["2019-11-01",12.9941,13.5854,12.994059562683105,13.4735,125465544.0],["2019-11-04",13.4735,13.7852,13.4016,13.5215,88982425.0],["2019-11-05",13.5215,13.937,13.4176,13.7053,117248589.0],["2019-11-06",13.7053,13.7932,13.4895,13.5535,86332536.0],["2019-11-07",13.5535,13.6414,13.3856,13.4975,71189699.0],["2019-11-08",13.4975,13.6014,13.2977,13.3057,84913924.0],["2019-11-11",13.3057,13.3057222366333,12.9461,13.01,95351563.0],["2019-11-12",13.01,13.082,12.9141,13.05,51626640.0],["2019-11-13",13.05,13.1539,12.8342,13.05,65512065.0],["2019-11-14",13.05,13.1699,12.9861,13.042,46889955.0],["2019-11-15",13.042,13.2258,12.9781,13.058,56922798.0],["2019-11-18",13.058,13.2258,12.9701,13.1459,55791841.0],["2019-11-19",13.1459,13.1699,13.034,13.1139,56212040.0],["2019-11-20",13.1139,13.113929748535156,12.6025,12.6664,172438353.0],["2019-11-21",12.6664,12.6824,12.4906,12.6744,77256324.0],["2019-11-22",12.6744,12.7223,12.4267,12.4586,77347354.0],["2019-11-25",12.4586,12.6584,12.4187,12.6265,78325794.0],["2019-11-26",12.6265,12.6984,12.3787,12.4826,81529753.0],["2019-11-27",12.4826,12.4986,12.2988,12.3627,47616998.0],["2019-11-28",12.3627,12.4187,12.3388,12.3787,37801651.0],["2019-11-29",12.3787,12.4267,12.131,12.2189,65386691.0],["2019-12-02",12.2189,12.3308,12.1709,12.2748,55387738.0],["2019-12-03",12.2748,12.3547,12.155,12.3468,45541805.0],["2019-12-04",12.3468,12.34675407409668,12.155,12.2349,52454527.0],["2019-12-05",12.2349,12.3707,12.2269,12.3308,55708446.0],["2019-12-06",12.3308,12.5625,12.330770492553711,12.4666,71261524.0],["2019-12-09",12.4666,12.4826,12.2668,12.3148,60599289.0],["2019-12-10",12.3148,12.314785957336426,12.1869,12.2509,55638388.0],["2019-12-11",12.2509,12.5306,12.2269,12.5146,87150519.0],["2019-12-12",12.5146,12.5226,12.4107,12.4666,47899882.0],["2019-12-13",12.4666,12.8822,12.46662425994873,12.8822,105310381.0],["2019-12-16",12.8822,12.8982,12.6824,12.8902,78795234.0],["2019-12-17",12.8902,13.2897,12.7703,13.1859,120310490.0],["2019-12-18",13.1859,13.3137,13.1139,13.1539,79709133.0],["2019-12-19",13.1539,13.3776,13.1379,13.2258,67553676.0],["2019-12-20",13.2258,13.3297,13.1379,13.2578,64447838.0],["2019-12-23",13.2578,13.3297,12.9221,12.9781,71579272.0],["2019-12-24",12.9781,13.1859,12.9701,13.1059,45912842.0],["2019-12-25",13.1059,13.2338,12.9781,13.026,41491798.0],["2019-12-26",13.026,13.1699,13.026023864746094,13.1619,37203386.0],["2019-12-27",13.1619,13.5295,13.1299,13.2897,104257472.0],["2019-12-30",13.2897,13.289739608764648,12.8662,13.2418,97697031.0],["2019-12-31",13.2418,13.2897,13.034,13.1459,70444225.0],["2020-01-02",13.1459,13.5455,13.145895957946777,13.4815,153023187.0],["2020-01-03",13.4815,13.8332,13.481534004211426,13.7293,111619481.0],["2020-01-06",13.7293,13.8571,13.5135,13.6414,86208350.0],["2020-01-07",13.6414,13.8092,13.5455,13.7053,72860756.0],["2020-01-08",13.7053,13.705294609069824,13.2897,13.3137,84782412.0],["2020-01-09",13.3137,13.5295,13.2098,13.4176,103163665.0],["2020-01-10",13.4176,13.4336,13.2018,13.3377,58554845.0],["2020-01-13",13.3377,13.6094,13.2738,13.5774,87213336.0],["2020-01-14",13.5774,13.8012,13.3936,13.3936,130449366.0],["2020-01-15",13.3936,13.4735,13.1459,13.2018,85943912.0],["2020-01-16",13.2018,13.2418,12.9461,13.05,102810467.0],["2020-01-17",13.05,13.2258,13.049997329711914,13.0979,60543669.0],["2020-01-20",13.0979,13.2738,13.066,13.1459,74607475.0],["2020-01-21",13.1459,13.145895957946777,12.7303,12.7863,89660310.0],["2020-01-22",12.7863,12.9141,12.5545,12.8582,71946491.0],["2020-01-23",12.8582,12.85820484161377,12.2988,12.4267,109309307.0],["2020-02-03",12.4267,12.426667213439941,11.18,11.18,225919483.0],["2020-02-04",11.18,11.7154,11.180004119873047,11.6675,170617207.0],["2020-02-05",11.6675,11.8992,11.4437,11.6915,149138021.0],["2020-02-06",11.6915,11.8832,11.5956,11.8033,118581572.0],["2020-02-07",11.8033,11.803335189819336,11.5156,11.6835,92485296.0],["2020-02-10",11.6835,11.683464050292969,11.4277,11.5876,133949524.0],["2020-02-11",11.5876,11.9392,11.587567329406738,11.8193,140750744.0],["2020-02-12",11.8193,11.8433,11.6675,11.8033,107050321.0],["2020-02-13",11.8033,11.8912,11.6755,11.7074,101320528.0],["2020-02-14",11.7074,12.099,11.707437515258789,12.0111,151243473.0],["2020-02-17",12.0111,12.282818794250488,11.9312,12.2828,154369601.0],["2020-02-18",12.2828,12.282818794250488,11.9951,12.147,97361235.0],["2020-02-19",12.147,12.2828,12.0511,12.1789,87410693.0],["2020-02-20",12.1789,12.4826,12.0671,12.4586,123544434.0],["2020-02-21",12.4586,12.5625,12.3468,12.4506,99507102.0],["2020-02-24",12.4506,12.450641632080078,12.107,12.1709,119179450.0],["2020-02-25",12.1709,12.170941352844238,11.8113,12.0191,114457502.0],["2020-02-26",12.0191,12.2029,11.7474,11.9791,117659915.0],["2020-02-27",11.9791,12.107,11.8992,12.075,97527090.0],["2020-02-28",12.075,12.075044631958008,11.5556,11.5876,130064445.0],["2020-03-02",11.5876,11.9472,11.5556,11.8193,111658066.0],["2020-03-03",11.8193,11.9791,11.6915,11.7634,115358432.0],["2020-03-04",11.7634,11.8113,11.5956,11.7394,86259523.0],["2020-03-05",11.7394,12.4986,11.739402770996094,12.2988,268660234.0],["2020-03-06",12.2988,12.298803329467773,12.0031,12.0111,122853103.0],["2020-03-09",12.0111,12.011112213134766,11.5236,11.5556,165352254.0],["2020-03-10",11.5556,11.8673,11.4917,11.7874,116029397.0],["2020-03-11",11.7874,11.8912,11.6835,11.7394,80678164.0],["2020-03-12",11.7394,11.8593,11.6115,11.7154,97354811.0],["2020-03-13",11.7154,11.71543025970459,11.1081,11.6115,115376849.0],["2020-03-16",11.6115,11.611541748046875,10.9962,11.0202,138266955.0],["2020-03-17",11.0202,11.164,10.4927,10.7005,116619706.0],["2020-03-18",10.7005,10.8284,10.1092,10.1571,136820944.0],["2020-03-19",10.1571,10.1811,9.5178,9.7735,187500413.0],["2020-03-20",9.7735,10.1331,9.773512840270996,10.0372,153801000.0],["2020-03-23",10.0372,10.0372314453125,9.5338,9.7016,106224264.0],["2020-03-24",9.7016,10.1331,9.701590538024902,10.0852,116881152.0],["2020-03-25",10.0852,10.4448,10.085180282592773,10.285,112533674.0],["2020-03-26",10.285,10.6606,10.1651,10.4208,106587143.0],["2020-03-27",10.4208,10.6925,10.420818328857422,10.5087,64562774.0],["2020-03-30",10.5087,10.508724212646484,10.1971,10.3409,64562573.0],["2020-03-31",10.3409,10.4608,10.213,10.237,50201729.0],["2020-04-01",10.237,10.4927,10.237014770507812,10.3009,51637175.0],["2020-04-02",10.3009,10.3649,10.1171,10.3489,50897735.0],["2020-04-03",10.3489,10.348896026611328,10.0292,10.0772,81807794.0],["2020-04-07",10.0772,10.3409,10.077186584472656,10.277,86115071.0],["2020-04-08",10.277,10.3249,10.1651,10.213,51963814.0],["2020-04-09",10.213,10.3009,10.1651,10.1891,40311077.0],["2020-04-10",10.1891,10.3729,10.1092,10.229,65969236.0],["2020-04-13",10.229,10.229025840759277,9.9653,10.0532,44235065.0],["2020-04-14",10.0532,10.277,10.0452,10.269,67136959.0],["2020-04-15",10.269,10.3329,10.213,10.261,64347140.0],["2020-04-16",10.261,10.26098918914795,10.0212,10.1251,77714992.0],["2020-04-17",10.1251,10.4208,10.1092,10.293,132403577.0],["2020-04-20",10.293,10.4288,10.2051,10.3809,81254553.0],["2020-04-21",10.3809,10.9483,10.380861282348633,10.7565,211248334.0],["2020-04-22",10.7565,10.756457328796387,10.5167,10.5966,101757974.0],["2020-04-23",10.5966,10.6366,10.4768,10.5806,64209012.0],["2020-04-24",10.5806,10.6126,10.4768,10.5647,55853461.0],["2020-04-27",10.5647,10.9003,10.564663887023926,10.7724,92251690.0],["2020-04-28",10.7724,10.8364,10.6046,10.7964,76586617.0],["2020-04-29",10.7964,11.2679,10.7485,11.18,108955039.0],["2020-04-30",11.18,11.4437,11.0921,11.148,80464309.0],["2020-05-06",11.148,11.148038864135742,10.8763,11.0042,99516417.0],["2020-05-07",11.0042,11.004192352294922,10.8683,10.9163,65346023.0],["2020-05-08",10.9163,11.204,10.916287422180176,11.148,92672070.0],["2020-05-11",11.148,11.2919,11.1081,11.164,60684029.0],["2020-05-12",11.164,11.228,10.9642,11.0362,54950114.0],["2020-05-13",11.0362,11.036158561706543,10.8124,10.9083,63269779.0],["2020-05-14",10.9083,10.908295631408691,10.5647,10.6286,93362809.0],["2020-05-15",10.6286,10.7325,10.5007,10.5727,75679447.0],["2020-05-18",10.5727,10.6606,10.4848,10.5487,63242230.0],["2020-05-19",10.5487,10.7485,10.54868221282959,10.6765,59294564.0],["2020-05-20",10.6765,10.8843,10.6046,10.7964,68268307.0],["2020-05-21",10.7964,10.8444,10.6765,10.7005,54772700.0],["2020-05-22",10.7005,10.700519561767578,10.3249,10.3409,84458033.0],["2020-05-25",10.3409,10.3729,10.1971,10.3409,40608278.0],["2020-05-26",10.3409,10.4448,10.3409,10.4288,39114840.0],["2020-05-27",10.4288,10.5407,10.3569,10.3889,47859094.0],["2020-05-28",10.3889,10.5327,10.237,10.4448,95156631.0],["2020-05-29",10.4448,10.444793701171875,10.3249,10.3649,42661740.0],["2020-06-01",10.3649,10.7005,10.36487865447998,10.6446,87213402.0],["2020-06-02",10.6446,10.8923,10.6126,10.8204,87237548.0],["2020-06-03",10.8204,11.0921,10.7884,10.8044,95202708.0],["2020-06-04",10.8044,10.9003,10.7165,10.8284,57804433.0],["2020-06-05",10.8284,10.8843,10.7325,10.8364,37403090.0],["2020-06-08",10.8364,11.0681,10.836373329162598,10.8763,57836090.0],["2020-06-09",10.8763,10.9722,10.8124,10.9083,46947907.0],["2020-06-10",10.9083,10.9562,10.7085,10.7565,56973820.0],["2020-06-11",10.7565,10.756457328796387,10.3889,10.4688,133489337.0],["2020-06-12",10.4688,10.468767166137695,10.285,10.3409,100104157.0],["2020-06-15",10.3409,10.3649,10.229,10.253,64990824.0],["2020-06-16",10.253,10.3809,10.252999305725098,10.3009,71805910.0],["2020-06-17",10.3009,10.3249,10.1971,10.261,70559424.0],["2020-06-18",10.261,10.26098918914795,10.0612,10.1971,110722551.0],["2020-06-19",10.1971,10.261,10.0772,10.229,146379360.0],["2020-06-22",10.229,10.229025840759277,10.0852,10.1012,130838079.0],["2020-06-23",10.1012,10.1411,10.0053,10.0692,97851673.0],["2020-06-24",10.0692,10.293,10.069197654724121,10.229,150693948.0],["2020-06-29",10.229,10.3649,10.1571,10.221,101746506.0],["2020-06-30",10.221,10.293,10.1651,10.229,92894322.0],["2020-07-01",10.229,10.5087,10.1811,10.4847,166828281.0],["2020-07-02",10.4847,10.7804,10.3649,10.7325,255995361.0],["2020-07-03",10.7325,11.4437,10.732484817504883,11.3718,369319387.0],["2020-07-06",11.3718,12.5306,11.371798515319824,12.5306,469874518.0],["2020-07-07",12.5306,13.2897,12.0111,12.3867,393268403.0],["2020-07-08",12.3867,12.7863,12.1709,12.5945,261154518.0],["2020-07-09",12.5945,12.594488143920898,12.2349,12.3947,221922138.0],["2020-07-10",12.3947,12.39470100402832,11.7953,11.8832,213676176.0],["2020-07-13",11.8832,12.0511,11.5876,11.8912,191724222.0],["2020-07-14",11.8912,12.139,11.6275,11.7234,194132827.0],["2020-07-15",11.7234,11.8753,11.3718,11.4038,201502683.0],["2020-07-16",11.4038,11.6275,11.2839,11.3079,190730098.0],["2020-07-17",11.3079,11.4118,11.148,11.2919,128379257.0],["2020-07-20",11.2919,11.8033,11.2679,11.7714,196500100.0],["2020-07-21",11.7714,11.771368980407715,11.5077,11.5796,124694173.0],["2020-07-22",11.5796,11.7074,11.4038,11.4997,129858859.0],["2020-07-23",11.4997,11.499661445617676,11.0362,11.196,201818333.0],["2020-07-24",11.196,11.195987701416016,10.7245,10.7884,181050742.0],["2020-07-27",10.7884,10.9323,10.4688,10.5647,187066331.0],["2020-07-28",10.5647,10.7325,10.5327,10.6526,119636699.0],["2020-07-29",10.6526,10.8923,10.5567,10.8204,150414025.0],["2020-07-30",10.8204,10.820388793945312,10.6845,10.7005,94402263.0],["2020-07-31",10.7005,10.8124,10.5886,10.6765,114978452.0],["2020-08-03",10.6765,10.8843,10.676544189453125,10.8524,140905975.0],["2020-08-04",10.8524,11.3079,10.7724,11.22,244566325.0],["2020-08-05",11.22,11.21996021270752,10.8843,11.0202,140568630.0],["2020-08-06",11.0202,11.156,10.9083,11.1081,133078468.0],["2020-08-07",11.1081,11.1081,10.8843,10.9562,98244238.0],["2020-08-10",10.9562,11.204,10.8843,11.148,157836835.0],["2020-08-11",11.148,11.7154,11.148038864135742,11.2999,258529348.0],["2020-08-12",11.2999,11.5876,11.299875259399414,11.4997,158573570.0],["2020-08-13",11.4997,11.5556,11.2999,11.3318,83079420.0],["2020-08-14",11.3318,11.5956,11.2359,11.5636,108575485.0],["2020-08-17",11.5636,12.2668,11.563592910766602,12.139,326802780.0],["2020-08-18",12.139,12.2269,11.9152,12.0671,132810703.0],["2020-08-19",12.0671,12.2668,11.9552,12.083,141169011.0],["2020-08-20",12.083,12.099,11.6115,11.6595,132611771.0],["2020-08-21",11.6595,11.7554,11.4437,11.5556,121714207.0],["2020-08-24",11.5556,11.7554,11.5156,11.5476,91277308.0],["2020-08-25",11.5476,11.7394,11.547609329223633,11.6675,74832022.0],["2020-08-26",11.6675,11.6755,11.4118,11.4837,72543372.0],["2020-08-27",11.4837,11.5476,11.2759,11.5396,61013877.0],["2020-08-28",11.5396,12.131,11.3958,12.091,241040002.0],["2020-08-31",12.091,12.5306,11.9791,12.0511,178034454.0],["2020-09-01",12.0511,12.1709,11.8912,12.083,80092958.0],["2020-09-02",12.083,12.4107,11.9951,12.2588,166226210.0],["2020-09-03",12.2588,12.258846282958984,11.8593,11.8992,126792559.0],["2020-09-04",11.8992,12.0351,11.6675,11.9552,90988999.0],["2020-09-07",11.9552,12.1789,11.8513,11.9392,102373781.0],["2020-09-08",11.9392,12.3308,11.939189910888672,12.3068,136946721.0],["2020-09-09",12.3068,12.4267,12.091,12.1949,99329847.0],["2020-09-10",12.1949,12.3707,12.147,12.2588,94833288.0],["2020-09-11",12.2588,12.258846282958984,11.8433,12.0031,94405105.0],["2020-09-14",12.0031,12.2269,11.9232,12.2269,66219212.0],["2020-09-15",12.2269,12.3707,12.107,12.2668,64889067.0],["2020-09-16",12.2668,12.4187,12.155,12.3308,71576375.0],["2020-09-17",12.3308,12.5625,12.3068,12.4187,97983103.0],["2020-09-18",12.4187,12.8582,12.4027,12.8502,131177610.0],["2020-09-21",12.8502,12.850211143493652,12.5545,12.6344,88890365.0],["2020-09-22",12.6344,12.6584,12.2988,12.4426,86273160.0],["2020-09-23",12.4426,12.6504,12.3947,12.4986,59463942.0],["2020-09-24",12.4986,12.498589515686035,12.083,12.099,104553645.0],["2020-09-25",12.099,12.2349,12.075,12.131,60779133.0],["2020-09-28",12.131,12.2828,11.9712,12.2269,60859711.0],["2020-09-29",12.2269,12.3148,11.7953,11.8433,116554714.0],["2020-09-30",11.8433,12.2029,11.8273,12.091,120908482.0],["2020-10-09",12.091,12.4267,12.091,12.123,89479293.0],["2020-10-12",12.123,12.8262,12.122992515563965,12.7064,158102381.0],["2020-10-13",12.7064,12.8742,12.6105,12.8422,90307948.0],["2020-10-14",12.8422,12.8822,12.6265,12.7943,64946936.0],["2020-10-15",12.7943,13.5215,12.794272422790527,13.2178,159151532.0],["2020-10-16",13.2178,13.8811,13.2178,13.6653,208464370.0],["2020-10-19",13.6653,14.4645,13.665336608886719,13.961,200353352.0],["2020-10-20",13.961,14.0649,13.7852,13.961,93980995.0],["2020-10-21",13.961,14.3846,13.8491,14.3286,123666615.0],["2020-10-22",14.3286,14.7841,13.8332,14.025,187954105.0],["2020-10-23",14.025,15.0079,14.009,14.5444,168288783.0],["2020-10-26",14.5444,14.6163,13.945,14.1528,116835340.0],["2020-10-27",14.1528,14.3846,13.985,14.2327,101914778.0],["2020-10-28",14.2327,14.3047,13.8172,14.1208,118958586.0],["2020-10-29",14.1208,14.3286,13.8651,14.2167,83238251.0],["2020-10-30",14.2167,14.6723,14.0649,14.1528,99628283.0],["2020-11-02",14.1528,14.4245,13.8491,14.0889,96845277.0],["2020-11-03",14.0889,14.6563,14.088883399963379,14.3526,95786863.0],["2020-11-04",14.3526,14.7682,14.3526,14.6403,124763640.0],["2020-11-05",14.6403,14.7841,14.017,14.1448,142946944.0],["2020-11-06",14.1448,14.1848,13.7612,14.0969,84878153.0],["2020-11-09",14.0969,14.3846,14.017,14.2567,95142432.0],["2020-11-10",14.2567,14.7841,14.25670337677002,14.4725,102106281.0],["2020-11-11",14.4725,14.6243,14.0649,14.2327,94013007.0],["2020-11-12",14.2327,14.3366,13.945,14.1129,67725848.0],["2020-11-13",14.1129,14.112857818603516,13.3377,13.7293,128918923.0],["2020-11-16",13.7293,13.9291,13.5055,13.8811,75985693.0],["2020-11-17",13.8811,14.3286,13.7852,14.2487,85293051.0],["2020-11-18",14.2487,14.7841,14.1848,14.7522,137340072.0],["2020-11-19",14.7522,15.1677,14.6243,15.0638,121174062.0],["2020-11-20",15.0638,15.1757,14.8001,15.0718,67391922.0],["2020-11-23",15.0718,15.6792,15.0239,15.6792,116585826.0],["2020-11-24",15.6792,15.7271,15.3196,15.4714,67854323.0],["2020-11-25",15.4714,15.7431,15.2237,15.2317,55258501.0],["2020-11-26",15.2317,15.6712,15.2077,15.5833,63965789.0],["2020-11-27",15.5833,15.9829,15.4874,15.7431,75377374.0],["2020-11-30",15.7431,16.6861,15.6552,15.7751,158144128.0],["2020-12-01",15.7751,16.3904,15.5034,16.0228,126371975.0],["2020-12-02",16.0228,16.0308,15.5993,15.6872,88938529.0],["2020-12-03",15.6872,15.871,15.3196,15.6152,71445230.0],["2020-12-04",15.6152,15.615245819091797,15.1597,15.4235,89134784.0],["2020-12-07",15.4235,15.4954,14.928,15.1118,87380661.0],["2020-12-08",15.1118,15.2077,14.8081,14.952,71964751.0],["2020-12-09",14.952,15.2237,14.928,14.952,67722115.0],["2020-12-10",14.952,15.0878,14.7442,14.904,60786655.0],["2020-12-11",14.904,15.0239,14.5604,14.8001,88779387.0],["2020-12-14",14.8001,15.2317,14.7841,15.0878,83599174.0],["2020-12-15",15.0878,15.087810516357422,14.5044,14.9759,78885794.0],["2020-12-16",14.9759,15.2636,14.8481,15.1917,68907042.0],["2020-12-17",15.1917,15.2396,14.8641,15.1438,68614069.0],["2020-12-18",15.1438,15.2636,14.5684,14.6723,105875636.0],["2020-12-21",14.6723,14.896,14.4085,14.6083,90687811.0],["2020-12-22",14.6083,14.904,14.2887,14.3047,102873751.0],["2020-12-23",14.3047,14.4405,14.2167,14.3846,75008273.0],["2020-12-24",14.3846,14.7761,14.384566307067871,14.5923,63295012.0],["2020-12-25",14.5923,14.592344284057617,14.2247,14.4165,57707733.0],["2020-12-28",14.4165,15.0718,14.3526,15.0638,127033706.0],["2020-12-29",15.0638,15.4235,14.944,15.3196,96309223.0],["2020-12-30",15.3196,15.343538284301758,14.9599,15.3435,97849778.0],["2020-12-31",15.3435,15.6472,15.1997,15.4554,92450343.0],["2021-01-04",15.4554,15.455416679382324,14.7362,14.8641,155421643.0],["2021-01-05",14.8641,14.864051818847656,14.2247,14.5204,182135210.0],["2021-01-06",14.5204,15.631227493286133,14.3846,15.6312,193494512.0],["2021-01-07",15.6312,15.9669,15.3675,15.9029,158418530.0],["2021-01-08",15.9029,16.0628,15.4314,15.863,119547322.0],["2021-01-11",15.863,16.4943,15.862980842590332,16.2865,179045714.0],["2021-01-12",16.2865,16.782,16.1267,16.782,128816550.0],["2021-01-13",16.782,16.79,16.3025,16.5423,104911973.0],["2021-01-14",16.5423,16.6941,15.9429,16.1187,113015562.0],["2021-01-15",16.1187,17.5412,16.11870574951172,16.782,248068898.0],["2021-01-18",16.782,18.2045,16.781991958618164,18.1405,215730178.0],["2021-01-19",18.1405,18.2524,17.6211,17.8528,124208834.0],["2021-01-20",17.8528,18.3563,17.677,17.9567,128079316.0],["2021-01-21",17.9567,18.2204,17.701,17.7649,94477860.0],["2021-01-22",17.7649,17.764936447143555,17.1896,17.6051,92443442.0],["2021-01-25",17.6051,18.0606,17.1256,17.9727,102836527.0],["2021-01-26",17.9727,18.636,17.8209,17.8768,112672055.0],["2021-01-27",17.8768,18.7559,17.8289,18.4442,129415272.0],["2021-01-28",18.4442,18.5241,17.9408,18.2284,85747696.0],["2021-01-29",18.2284,18.8118,18.1485,18.4522,124025841.0],["2021-02-01",18.4522,19.9706,18.1405,19.619,147523930.0],["2021-02-02",19.619,19.61895179748535,18.3084,18.604,241616877.0],["2021-02-03",18.604,20.1224,18.604040145874023,19.9386,192327159.0],["2021-02-04",19.9386,20.1704,19.2114,19.6589,125524750.0],["2021-02-05",19.6589,20.2263,19.3952,19.9226,101557559.0],["2021-02-08",19.9226,19.922624588012695,19.2593,19.8187,108426467.0],["2021-02-09",19.8187,19.8507,19.3153,19.6429,94209355.0],["2021-02-10",19.6429,19.9466,18.684,19.0356,191886710.0],["2021-02-18",19.0356,19.619,18.7639,19.4192,150523081.0],["2021-02-19",19.4192,19.419164657592773,18.8358,19.0595,92258314.0],["2021-02-22",19.0595,19.05954933166504,17.7889,17.8848,195684248.0],["2021-02-23",17.8848,18.1246,17.4373,17.5252,187046013.0],["2021-02-24",17.5252,17.8049,17.2295,17.709,142849985.0],["2021-02-25",17.709,18.0287,17.3254,17.6531,159340347.0],["2021-02-26",17.6531,17.653057098388672,16.9498,17.0857,112497730.0],["2021-03-01",17.0857,17.3254,16.9258,17.1416,112538653.0],["2021-03-02",17.1416,17.701,16.9898,17.3014,147342505.0],["2021-03-03",17.3014,18.4442,17.1496,18.3883,191963527.0],["2021-03-04",18.3883,18.7719,18.1006,18.3163,121357937.0],["2021-03-05",18.3163,18.3643,17.4693,17.8528,88017141.0],["2021-03-08",17.8528,18.1325,17.1656,17.2615,99377397.0],["2021-03-09",17.2615,17.5172,16.4464,16.6621,136189533.0],["2021-03-10",16.6621,16.7101,16.2066,16.3025,114941657.0],["2021-03-11",16.3025,17.0857,16.302507400512695,16.9978,104865939.0],["2021-03-12",16.9978,17.3414,16.9418,17.1656,69720060.0],["2021-03-15",17.1656,17.677,16.8699,17.2615,95874870.0],["2021-03-16",17.2615,17.669,16.9978,17.3094,93968432.0],["2021-03-17",17.3094,17.309431076049805,16.7021,16.9418,82148865.0],["2021-03-18",16.9418,17.3654,16.782,17.3654,69161019.0],["2021-03-19",17.3654,17.365365982055664,16.2785,16.3584,152562227.0],["2021-03-22",16.3584,17.221521377563477,16.358449935913086,17.2215,145119008.0],["2021-03-23",17.2215,17.3014,16.75,16.9658,68290338.0],["2021-03-24",16.9658,17.0058,16.3425,16.4064,85008507.0],["2021-03-25",16.4064,16.6461,16.3025,16.5822,49266574.0],["2021-03-26",16.5822,17.1016,16.58220672607422,16.8939,82210806.0],["2021-03-29",16.8939,17.3014,16.893871307373047,17.1736,78566668.0],["2021-03-30",17.1736,17.5252,16.9498,17.5252,73865481.0],["2021-03-31",17.5252,17.6371,17.2615,17.5891,77702807.0],["2021-04-01",17.5891,17.669,17.1816,17.4053,54444898.0],["2021-04-02",17.4053,17.405324935913086,17.0697,17.1816,58108352.0],["2021-04-06",17.1816,17.6531,17.18156623840332,17.3254,40110282.0],["2021-04-07",17.3254,17.5252,17.0297,17.2934,51760459.0],["2021-04-08",17.2934,17.3654,17.0457,17.2295,38302950.0],["2021-04-09",17.2295,17.3574,16.8459,17.0217,39896028.0],["2021-04-12",17.0217,17.1896,16.4863,16.5423,59474314.0],["2021-04-13",16.5423,16.6861,16.4543,16.6062,49990418.0],["2021-04-14",16.6062,16.734,16.3185,16.5742,52821049.0],["2021-04-15",16.5742,16.5982,16.0468,16.2466,72705005.0],["2021-04-16",16.2466,16.3265,15.831,16.1906,72999826.0],["2021-04-19",16.1906,16.9738,15.9109,16.9019,111228262.0],["2021-04-20",16.9019,17.5412,16.7181,17.3334,83477272.0],["2021-04-21",17.3334,18.5321,17.33340072631836,18.3883,159709965.0],["2021-04-22",18.3883,18.5641,18.2045,18.3643,82969388.0],["2021-04-23",18.3643,18.8997,18.364294052124023,18.612,82323015.0],["2021-04-26",18.612,19.3632,18.3004,18.3323,87241767.0],["2021-04-27",18.3323,18.5321,18.2684,18.3323,47043140.0],["2021-04-28",18.3323,18.7399,18.2045,18.66,59383793.0],["2021-04-29",18.66,18.9477,18.4682,18.8518,61483688.0],["2021-04-30",18.8518,18.85177230834961,18.3883,18.612,56198132.0],["2021-05-06",18.612,18.9397,18.4602,18.7799,50029522.0],["2021-05-07",18.7799,19.4192,18.6919,19.2194,80221421.0],["2021-05-10",19.2194,19.219379425048828,18.3963,19.0675,66143890.0],["2021-05-11",19.0675,19.06754493713379,18.4282,18.8038,49722345.0],["2021-05-12",18.8038,18.8917,18.2844,18.8198,53326526.0],["2021-05-13",18.8198,18.8518,18.2524,18.4362,54965250.0],["2021-05-14",18.4362,18.8712,18.2026,18.7826,56378536.0],["2021-05-17",18.7826,19.1853,18.4845,19.0081,52756465.0],["2021-05-18",19.0081,19.4188,18.847,19.2497,39541498.0],["2021-05-19",19.2497,19.4349,18.9436,19.0081,42942033.0],["2021-05-20",19.0081,19.2014,18.7423,19.1853,40578837.0],["2021-05-21",19.1853,19.4027,18.549,18.9195,53933574.0],["2021-05-24",18.9195,19.0081,18.6778,18.9114,34393563.0],["2021-05-25",18.9114,19.9182,18.8873,19.8135,97237462.0],["2021-05-26",19.8135,20.2323,19.733,20.1437,91926378.0],["2021-05-27",20.1437,20.2645,19.7491,19.9665,50409136.0],["2021-05-28",19.9665,19.966529846191406,19.4591,19.733,49240073.0],["2021-05-31",19.733,19.7571,19.2578,19.4913,51535081.0],["2021-06-01",19.4913,19.5316,18.9275,19.2658,62501796.0],["2021-06-02",19.2658,19.265806198120117,18.8309,19.2416,49752702.0],["2021-06-03",19.2416,19.443,19.0725,19.145,40090085.0],["2021-06-04",19.145,20.1034,19.144994735717773,19.7652,75673942.0],["2021-06-07",19.7652,19.76517105102539,19.2739,19.5719,44791410.0],["2021-06-08",19.5719,19.7893,19.29,19.7571,57007792.0],["2021-06-09",19.7571,20.039,19.4752,19.8538,45383150.0],["2021-06-10",19.8538,20.184,19.4511,19.4913,53021516.0],["2021-06-11",19.4913,19.6121,18.6215,18.8228,83466504.0],["2021-06-15",18.8228,18.8711,18.3637,18.702,66062259.0],["2021-06-16",18.702,18.847,18.5329,18.7342,37820804.0],["2021-06-17",18.7342,19.0806,18.5409,18.6054,45328209.0],["2021-06-18",18.6054,18.7503,18.0335,18.2429,69409930.0],["2021-06-21",18.2429,18.259,17.7274,17.8483,71827274.0],["2021-06-22",17.8483,18.5973,17.84825897216797,18.5007,75775141.0],["2021-06-23",18.5007,18.855,18.2993,18.6376,44790778.0],["2021-06-24",18.6376,18.637577056884766,18.2671,18.5892,39028349.0],["2021-06-25",18.5892,19.0081,18.5731,18.8148,55997295.0],["2021-06-28",18.8148,18.8389,18.106,18.3476,62625737.0],["2021-06-29",18.3476,18.3557,17.7194,17.9932,104974939.0],["2021-06-30",17.9932,18.4684,17.993234634399414,18.2188,40343546.0],["2021-07-01",18.2188,18.9275,18.1382,18.6859,66483330.0],["2021-07-02",18.6859,18.68590545654297,17.5261,17.5664,107067756.0],["2021-07-05",17.5664,17.8402,16.9865,17.7677,85934129.0],["2021-07-06",17.7677,18.5248,17.5986,18.3476,79195726.0],["2021-07-07",18.3476,18.5651,18.1221,18.1624,46894487.0],["2021-07-08",18.1624,18.3476,17.075,17.3247,145705947.0],["2021-07-09",17.3247,17.4214,16.9301,17.1314,76236474.0],["2021-07-12",17.1314,17.3167,16.8254,17.0428,87790102.0],["2021-07-13",17.0428,17.1878,16.5435,17.0106,65761395.0],["2021-07-14",17.0106,17.0106143951416,16.4388,16.7207,84795055.0],["2021-07-15",16.7207,17.4939,16.616,17.4133,95600305.0],["2021-07-16",17.4133,17.5744,17.1556,17.1878,57300261.0],["2021-07-19",17.1878,17.2603,16.7368,17.0831,52213595.0],["2021-07-20",17.0831,17.08310317993164,16.4871,16.5918,80403433.0],["2021-07-21",16.5918,16.7529,16.2696,16.471,75307652.0],["2021-07-22",16.471,16.6401,16.3018,16.4146,86864809.0],["2021-07-23",16.4146,16.4146,16.1085,16.1891,72740433.0],["2021-07-26",16.1891,16.18907928466797,14.844,15.142,145130394.0],["2021-07-27",15.142,15.2951,14.1755,14.3044,135755148.0],["2021-07-28",14.3044,14.5541,14.2399,14.2963,106299421.0],["2021-07-29",14.2963,14.691,14.296323776245117,14.4655,87237812.0],["2021-07-30",14.4655,14.538,13.8856,14.248,95015588.0],["2021-08-02",14.248,14.6104,13.8372,14.5057,115992263.0],["2021-08-03",14.5057,14.6185,14.2238,14.4091,89694857.0],["2021-08-04",14.4091,14.5541,14.1755,14.3447,72962008.0],["2021-08-05",14.3447,14.538,14.1594,14.2399,62157388.0],["2021-08-06",14.2399,14.4171,14.0547,14.3849,56745413.0],["2021-08-09",14.3849,15.5045,14.3688,15.3514,175279800.0],["2021-08-10",15.3514,16.0924,15.2226,15.8911,130198844.0],["2021-08-11",15.8911,16.5757,15.8669,15.9555,104830844.0],["2021-08-12",15.9555,16.3502,15.8105,16.0199,66645800.0],["2021-08-13",16.0199,16.0441,15.7058,16.0199,56288502.0],["2021-08-16",16.0199,16.2696,15.7622,16.0683,62705022.0],["2021-08-17",16.0683,16.2857,15.7944,15.8427,47602194.0],["2021-08-18",15.8427,17.0751,15.7461,16.6079,133273216.0],["2021-08-19",16.6079,16.60790252685547,16.1246,16.3824,64997561.0],["2021-08-20",16.3824,16.38237953186035,15.0615,15.6414,161462793.0],["2021-08-23",15.6414,16.1488,15.3917,15.5447,119184935.0],["2021-08-24",15.5447,16.0844,15.4722,15.5931,86895330.0],["2021-08-25",15.5931,15.6817,15.2628,15.432,69808397.0],["2021-08-26",15.432,15.5125,14.8279,14.8682,95161900.0],["2021-08-27",14.8682,15.2065,14.7474,14.8118,72882023.0],["2021-08-30",14.8118,14.811798095703125,14.1352,14.2722,125221101.0],["2021-08-31",14.2722,14.4413,13.9419,14.3366,117486786.0],["2021-09-01",14.3366,14.4332,13.7003,14.401,231689409.0],["2021-09-02",14.401,15.1259,14.3366,14.8199,242260354.0],["2021-09-03",14.8199,14.9004,14.2561,14.5299,139481871.0],["2021-09-06",14.5299,14.9809,14.3205,14.8601,151522556.0],["2021-09-07",14.8601,15.7541,14.7796,15.4964,162234416.0],["2021-09-08",15.4964,15.7461,15.3836,15.4884,102620105.0],["2021-09-09",15.4884,15.488353729248047,15.142,15.3031,73950585.0],["2021-09-10",15.3031,16.7287,15.1742,16.5676,231494528.0],["2021-09-13",16.5676,16.567628860473633,15.9555,16.2777,129722802.0],["2021-09-14",16.2777,16.326,15.5206,15.6011,115817315.0],["2021-09-15",15.6011,16.9059,15.4561,15.7219,84161841.0],["2021-09-16",15.7219,15.721929550170898,15.0856,15.3675,117695356.0],["2021-09-17",15.3675,15.36754322052002,14.8279,14.9246,112487963.0],["2021-09-22",14.9246,14.924559593200684,14.0305,14.4816,147336521.0],["2021-09-23",14.4816,14.7554,14.2158,14.2399,137983759.0],["2021-09-24",14.2399,14.239945411682129,13.9661,13.9742,126569628.0],["2021-09-27",13.9742,14.2399,13.7406,14.1513,114066759.0],["2021-09-28",14.1513,14.6346,14.0547,14.4735,129316747.0],["2021-09-29",14.4735,14.8521,14.2641,14.6185,123012175.0],["2021-09-30",14.6185,14.6588,14.2641,14.4413,79561105.0],["2021-10-08",14.4413,15.2145,14.441301345825195,15.0132,115920062.0],["2021-10-11",15.0132,15.8991,15.013155937194824,15.6253,145533835.0],["2021-10-12",15.6253,15.875,15.4642,15.585,103123218.0],["2021-10-13",15.585,16.036,15.44,15.7703,80789668.0],["2021-10-14",15.7703,16.0441,15.2145,15.4722,84298987.0],["2021-10-15",15.4722,16.028,15.3031,15.8347,99349378.0],["2021-10-18",15.8347,15.834691047668457,15.3837,15.5367,72962250.0],["2021-10-19",15.5367,15.8508,15.4239,15.7622,68241515.0],["2021-10-20",15.7622,15.9313,15.4561,15.4964,66295555.0],["2021-10-21",15.4964,16.1569,15.49641227722168,16.1085,162166101.0],["2021-10-22",16.1085,16.5837,15.9474,16.1408,113496363.0],["2021-10-25",16.1408,16.2696,15.7058,16.2052,73082823.0],["2021-10-26",16.2052,16.3582,16.0602,16.1488,65280684.0],["2021-10-27",16.1488,16.2455,15.8347,16.0441,68760019.0],["2021-10-28",16.0441,16.0602,15.6011,15.883,61901089.0],["2021-10-29",15.883,15.8991,15.5608,15.7058,53992976.0],["2021-11-01",15.7058,15.8911,15.3112,15.6172,84149020.0],["2021-11-02",15.6172,15.6978,14.4896,14.6427,199769050.0],["2021-11-03",14.6427,14.691,14.3769,14.5218,111497204.0],["2021-11-04",14.5218,14.5782,14.3366,14.393,98341098.0],["2021-11-05",14.393,14.4977,14.1513,14.2077,109603988.0],["2021-11-08",14.2077,14.3446,13.9822,14.0305,137681482.0],["2021-11-09",14.0305,14.2158,13.9017,14.1191,124057275.0],["2021-11-10",14.1191,14.119132995605469,13.8211,14.0144,122085088.0],["2021-11-11",14.0144,14.844,13.95,14.7796,208472900.0],["2021-11-12",14.7796,15.0051,14.5863,14.7151,95754646.0],["2021-11-15",14.7151,15.0051,14.6588,14.844,65508999.0],["2021-11-16",14.844,14.9326,14.6346,14.6749,60111048.0],["2021-11-17",14.6749,14.7393,14.4816,14.5863,66464038.0],["2021-11-18",14.5863,14.5943,14.2802,14.3366,79984377.0],["2021-11-19",14.3366,14.691,14.2561,14.6185,78637156.0],["2021-11-22",14.6185,14.699,14.4171,14.5943,73861780.0],["2021-11-23",14.5943,14.7796,14.2399,14.401,123597796.0],["2021-11-24",14.401,14.4574,14.2238,14.393,74131084.0],["2021-11-25",14.393,14.392977714538574,14.1997,14.2399,60353270.0],["2021-11-26",14.2399,14.239945411682129,14.1111,14.1594,69449988.0],["2021-11-29",14.1594,14.159402847290039,13.9822,14.103,51259471.0],["2021-11-30",14.103,14.2399,13.9742,14.0466,73361606.0],["2021-12-01",14.0466,14.3124,13.9903,14.2077,70692519.0],["2021-12-02",14.2077,14.3447,13.9903,14.1675,99479835.0],["2021-12-03",14.1675,14.2561,14.0225,14.2158,70759974.0],["2021-12-06",14.2158,14.9487,14.215782165527344,14.5782,214562528.0],["2021-12-07",14.5782,15.0373,14.578224182128906,14.8682,161644387.0],["2021-12-08",14.8682,14.9407,14.6265,14.8762,98028118.0],["2021-12-09",14.8762,15.3514,14.7957,15.0615,145588668.0],["2021-12-10",15.0615,15.0615,14.7151,14.8037,98925513.0],["2021-12-13",14.8037,15.2065,14.6427,14.7151,131449027.0],["2021-12-14",14.7151,14.715147972106934,14.1111,14.1594,193720890.0],["2021-12-15",14.1594,14.2238,14.0144,14.1352,129462741.0],["2021-12-16",14.1352,14.2802,14.0628,14.2722,81947951.0],["2021-12-17",14.2722,14.2963,14.1513,14.1513,60236967.0],["2021-12-20",14.1513,14.2158,14.0547,14.1111,74643520.0],["2021-12-21",14.1111,14.2641,14.0789,14.1675,89373404.0],["2021-12-22",14.1675,14.2077,13.9339,14.0064,97692775.0],["2021-12-23",14.0064,14.00637149810791,13.8614,13.95,105957594.0],["2021-12-24",13.95,13.9742,13.8614,13.9419,48825149.0],["2021-12-27",13.9419,13.9742,13.8211,13.8694,73111899.0],["2021-12-28",13.8694,13.958,13.7647,13.8292,112663891.0],["2021-12-29",13.8292,13.829178810119629,13.4506,13.4909,146937398.0],["2021-12-30",13.4909,13.652,13.4667,13.5473,79666360.0],["2021-12-31",13.5473,13.6117,13.209,13.2734,175076089.0],["2022-01-04",13.2734,13.418410301208496,13.0318,13.4184,116925933.0],["2022-01-05",13.4184,13.8694,13.3298,13.8131,196199817.0],["2022-01-06",13.8131,13.9097,13.6923,13.7889,110788519.0],["2022-01-07",13.7889,13.9178,13.7406,13.8533,112663070.0],["2022-01-10",13.8533,14.0305,13.7164,13.8453,90977401.0],["2022-01-11",13.8453,14.1272,13.805,14.0225,158199940.0],["2022-01-12",14.0225,14.0547,13.6117,13.6923,150216355.0],["2022-01-13",13.6923,13.8856,13.5473,13.6761,90942265.0],["2022-01-14",13.6761,13.7084,13.1285,13.1526,210309491.0],["2022-01-17",13.1526,13.2734,12.9835,13.064,114368943.0],["2022-01-18",13.064,13.3218,13.0157,13.3056,115297431.0],["2022-01-19",13.3056,13.4426,13.1768,13.2895,98839185.0],["2022-01-20",13.2895,14.0627,13.2251,13.958,303119377.0],["2022-01-21",13.958,14.1433,13.8614,13.9742,148168295.0],["2022-01-24",13.9742,13.9983,13.6761,13.8533,87477087.0],["2022-01-25",13.8533,13.853340148925781,13.5392,13.5714,109328397.0],["2022-01-26",13.5714,13.7728,13.3218,13.4104,98497522.0],["2022-01-27",13.4104,13.410355567932129,13.0882,13.1285,102464311.0],["2022-01-28",13.1285,13.2493,12.7419,12.7499,167556367.0],["2022-02-07",12.7499,13.2171,12.749906539916992,13.2009,151547630.0],["2022-02-08",13.2009,13.6681,13.0962,13.5553,175469528.0],["2022-02-09",13.5553,13.6923,13.4587,13.5795,105116166.0],["2022-02-10",13.5795,13.7164,13.4265,13.6842,78455735.0],["2022-02-11",13.6842,13.9661,13.684200286865234,13.7728,107813914.0],["2022-02-14",13.7728,13.8131,13.2976,13.354,115065851.0],["2022-02-15",13.354,13.4265,12.9674,13.1123,120826437.0],["2022-02-16",13.1123,13.3137,13.056,13.2171,78239959.0],["2022-02-17",13.2171,13.3298,13.1446,13.2251,79450184.0],["2022-02-18",13.2251,13.507007598876953,13.1365,13.507,80249940.0],["2022-02-21",13.507,13.507007598876953,13.1446,13.2976,80099455.0],["2022-02-22",13.2976,13.29759693145752,13.0157,13.0721,89495673.0],["2022-02-23",13.0721,13.1365,12.919,13.0399,88674244.0],["2022-02-24",13.0399,13.039859771728516,12.7257,12.8143,132408685.0],["2022-02-25",12.8143,12.9513,12.7821,12.8063,72639707.0],["2022-02-28",12.8063,12.8224,12.5808,12.6855,72399045.0],["2022-03-01",12.6855,12.8466,12.5808,12.8224,93504034.0],["2022-03-02",12.8224,12.822394371032715,12.613,12.6291,76076086.0],["2022-03-03",12.6291,12.7338,12.5888,12.6533,57828505.0],["2022-03-04",12.6533,12.653254508972168,12.3069,12.3472,99093566.0],["2022-03-07",12.3472,12.34719181060791,11.8076,11.8559,111315899.0],["2022-03-08",11.8559,11.9686,11.4773,11.5257,100303269.0],["2022-03-09",11.5257,11.6384,10.6477,11.1471,180076017.0],["2022-03-10",11.1471,11.88,11.147106170654297,11.7351,224915816.0],["2022-03-11",11.7351,12.0653,11.3968,12.0009,149364697.0],["2022-03-14",12.0009,12.025,11.6384,11.6706,111840734.0],["2022-03-15",11.6706,11.670634269714355,10.9538,11.0182,178140887.0],["2022-03-16",11.0182,11.5981,10.8813,11.5257,153177906.0],["2022-03-17",11.5257,11.8478,11.4693,11.6384,173006142.0],["2022-03-18",11.6384,11.9606,11.3887,11.8398,152880713.0],["2022-03-21",11.8398,11.9364,11.5901,11.7512,120886805.0],["2022-03-22",11.7512,12.2586,11.6787,12.2264,162865658.0],["2022-03-23",12.2264,12.2344,12.0009,12.0814,105010238.0],["2022-03-24",12.0814,12.3311,11.9284,12.2425,100235995.0],["2022-03-25",12.2425,12.2828,11.9364,12.0653,74293335.0],["2022-03-28",12.0653,12.1217,11.7834,11.9606,72713699.0],["2022-03-29",11.9606,12.0411,11.7592,11.8237,61564315.0],["2022-03-30",11.8237,12.2989,11.823665618896484,12.2505,123679155.0],["2022-03-31",12.2505,12.5405,12.1297,12.3875,116374674.0],["2022-04-01",12.3875,12.7177,12.2425,12.6855,148487874.0],["2022-04-06",12.6855,13.3218,12.5888,13.2009,248854005.0],["2022-04-07",13.2009,13.4184,13.0479,13.1123,165906455.0],["2022-04-08",13.1123,13.2493,12.9915,13.209,106677946.0],["2022-04-11",13.209,13.209,12.7257,12.9271,141673536.0],["2022-04-12",12.9271,13.0962,12.613,12.8224,103926142.0],["2022-04-13",12.8224,12.9513,12.6613,12.7257,89062806.0],["2022-04-14",12.7257,13.0882,12.725743293762207,12.919,92961494.0],["2022-04-15",12.919,13.3137,12.7741,13.2251,123176103.0],["2022-04-18",13.2251,13.225107192993164,12.7338,12.8063,108688756.0],["2022-04-19",12.8063,12.8627,12.5808,12.7338,82177249.0],["2022-04-20",12.7338,12.9271,12.6452,12.766,71655528.0],["2022-04-21",12.766,12.8707,12.6452,12.7338,70989116.0],["2022-04-22",12.7338,13.0399,12.4036,12.9352,90573108.0],["2022-04-25",12.9352,12.935153007507324,11.9042,11.9606,166448098.0],["2022-04-26",11.9606,12.0653,11.6384,11.8639,98820956.0],["2022-04-27",11.8639,12.604928970336914,11.863935470581055,12.6049,149029503.0],["2022-04-28",12.6049,12.8304,12.3794,12.6049,91177187.0],["2022-04-29",12.6049,12.6774,12.0572,12.3391,164501308.0],["2022-05-05",12.3391,12.4438,12.2022,12.3391,79019620.0],["2022-05-06",12.3391,12.33913803100586,12.0089,12.0492,83243182.0],["2022-05-09",12.0492,12.049184799194336,11.6465,11.719,81862135.0],["2022-05-10",11.719,11.7592,11.3646,11.7512,99228502.0],["2022-05-11",11.7512,11.9525,11.6304,11.7834,84857362.0],["2022-05-12",11.7834,11.783393859863281,11.5418,11.582,68506423.0],["2022-05-13",11.582,11.8076,11.582037925720215,11.7673,67631191.0],["2022-05-16",11.7673,11.8639,11.5579,11.6062,66822782.0],["2022-05-17",11.6062,11.8559,11.5337,11.8478,93140639.0],["2022-05-18",11.8478,11.9928,11.8156,11.88,77857833.0],["2022-05-19",11.88,11.880045890808105,11.6787,11.7753,59092172.0],["2022-05-20",11.7753,12.1136,11.775339126586914,12.0975,94859778.0],["2022-05-23",12.0975,12.1378,11.8881,11.9445,64772592.0],["2022-05-24",11.9445,11.9767,11.5981,11.5981,93355706.0],["2022-05-25",11.5981,11.6706,11.5176,11.5901,60322826.0],["2022-05-26",11.5901,11.6223,11.3324,11.429,101131756.0],["2022-05-27",11.429,11.5579,11.3646,11.421,72306674.0],["2022-05-30",11.421,11.5015,11.3082,11.3404,89690123.0],["2022-05-31",11.3404,11.421,11.276,11.4048,93886855.0],["2022-06-01",11.4048,11.404844284057617,11.276,11.3404,84529898.0],["2022-06-02",11.3404,11.340408325195312,11.1793,11.2357,97926822.0],["2022-06-06",11.2357,11.4129,10.986,11.4129,171085175.0],["2022-06-07",11.4129,11.4773,11.2679,11.4048,131511262.0],["2022-06-08",11.4048,11.4129,11.284,11.4048,114552124.0],["2022-06-09",11.4048,11.6465,11.3565,11.5579,163290134.0],["2022-06-10",11.5579,11.557875633239746,11.3807,11.5337,134601231.0],["2022-06-13",11.5337,11.533711433410645,11.1793,11.2035,154775285.0],["2022-06-14",11.2035,11.3807,11.0424,11.3726,115142939.0],["2022-06-15",11.3726,12.17,11.3243,11.872,341354371.0],["2022-06-16",11.872,11.9445,11.6143,11.6304,133254631.0],["2022-06-17",11.6304,11.7029,11.4371,11.6384,105378794.0],["2022-06-20",11.6384,11.638416290283203,11.4854,11.5498,103216680.0],["2022-06-21",11.5498,11.7834,11.4612,11.574,132179398.0],["2022-06-22",11.574,11.573982238769531,11.3404,11.3404,105604592.0],["2022-06-23",11.3404,11.4612,11.3243,11.4371,80602803.0],["2022-06-24",11.4371,11.4773,11.3646,11.4612,86604061.0],["2022-06-27",11.4612,11.727,11.4532,11.6706,149727818.0],["2022-06-28",11.6706,11.8156,11.6062,11.7834,112511048.0],["2022-06-29",11.7834,12.0009,11.719,11.7914,126654728.0],["2022-06-30",11.7914,12.0975,11.719,12.0653,154874501.0],["2022-07-01",12.0653,12.1378,11.9525,12.017,77924332.0],["2022-07-04",12.017,12.0653,11.88,12.0331,83496807.0],["2022-07-05",12.0331,12.2989,11.9364,12.0089,111517210.0],["2022-07-06",12.0089,12.025,11.6465,11.7029,104333523.0],["2022-07-07",11.7029,11.7995,11.582,11.6143,73016098.0],["2022-07-08",11.6143,11.7995,11.574,11.7109,63969823.0],["2022-07-11",11.7109,11.7351,11.5659,11.6465,61169194.0],["2022-07-12",11.6465,11.8639,11.582,11.6143,74288242.0],["2022-07-13",11.6143,11.6545,11.1874,11.2518,217599606.0],["2022-07-14",11.2518,11.251812934875488,10.7041,10.7686,263212087.0],["2022-07-15",10.7686,10.9216,10.6477,10.6639,159863740.0],["2022-07-18",10.6639,10.8249,10.6397,10.7847,115350581.0],["2022-07-19",10.7847,10.8169,10.6961,10.8088,75559710.0],["2022-07-20",10.8088,10.8491,10.7524,10.7847,80145866.0],["2022-07-21",10.7847,10.78466510772705,10.4625,10.4786,197038789.0],["2022-07-22",10.4786,10.5999,10.3458,10.5016,137650974.0],["2022-07-25",10.5016,10.5343,10.3868,10.5098,76395581.0],["2022-07-26",10.5098,10.583535194396973,10.4196,10.5835,102404881.0],["2022-07-27",10.5835,10.583535194396973,10.436,10.4852,92391408.0],["2022-07-28",10.4852,10.5835,10.477,10.5589,75034652.0],["2022-07-29",10.5589,10.5753,10.3704,10.395,83149747.0],["2022-08-01",10.395,10.394984245300293,10.1654,10.1818,102573271.0],["2022-08-02",10.1818,10.18183708190918,9.7883,10.0507,137300930.0],["2022-08-03",10.0507,10.0589,9.8457,9.8621,74613653.0],["2022-08-04",9.8621,9.9769,9.8539,9.9687,60267562.0],["2022-08-05",9.9687,10.1081,9.8211,10.0917,76529787.0],["2022-08-08",10.0917,10.1326,9.9687,10.0015,55199969.0],["2022-08-09",10.0015,10.0179,9.9031,9.9359,55844757.0],["2022-08-10",9.9359,10.0343,9.8539,9.8867,68302321.0],["2022-08-11",9.8867,10.1572,9.8703,10.1245,139930361.0],["2022-08-12",10.1245,10.1736,10.0015,10.149,82050356.0],["2022-08-15",10.149,10.14904499053955,9.9113,9.9277,117201000.0],["2022-08-16",9.9277,10.0015,9.9195,9.9441,63122370.0],["2022-08-17",9.9441,10.1818,9.8949,10.1654,134850658.0],["2022-08-18",10.1654,10.2802,9.9687,10.0425,126970094.0],["2022-08-19",10.0425,10.4524,10.0261,10.3048,210641724.0],["2022-08-22",10.3048,10.395,10.1736,10.2474,113807658.0],["2022-08-23",10.2474,10.247420310974121,10.0671,10.1163,92146307.0],["2022-08-24",10.1163,10.2802,10.1081,10.1654,129537533.0],["2022-08-25",10.1654,10.3786,10.0835,10.3458,106401061.0],["2022-08-26",10.3458,10.4524,10.2146,10.3376,92763426.0],["2022-08-29",10.3376,10.337596893310547,10.0917,10.1818,92449065.0],["2022-08-30",10.1818,10.2802,10.0671,10.231,79971238.0],["2022-08-31",10.231,10.477,10.1326,10.4524,165304158.0],["2022-09-01",10.4524,10.4852,10.313,10.3376,86198195.0],["2022-09-02",10.3376,10.4032,10.19,10.2556,78636281.0],["2022-09-05",10.2556,10.3294,10.1408,10.3048,63203998.0],["2022-09-06",10.3048,10.3786,10.19,10.2474,73129499.0],["2022-09-07",10.2474,10.247420310974121,10.0671,10.1081,97981281.0],["2022-09-08",10.1081,10.1982,10.0835,10.1326,62111692.0],["2022-09-09",10.1326,10.4442,10.1326,10.4278,195129731.0],["2022-09-13",10.4278,10.6737,10.3786,10.6163,172268989.0],["2022-09-14",10.6163,10.616327285766602,10.4114,10.436,85803584.0],["2022-09-15",10.436,10.7393,10.435972213745117,10.6573,184101788.0],["2022-09-16",10.6573,10.657317161560059,10.2966,10.2966,135744781.0],["2022-09-19",10.2966,10.3868,10.231,10.3048,63212104.0],["2022-09-20",10.3048,10.354,10.0999,10.1163,88998853.0],["2022-09-21",10.1163,10.231,10.0015,10.19,68419739.0],["2022-09-22",10.19,10.190034866333008,10.0425,10.0753,58613338.0],["2022-09-23",10.0753,10.19,10.0261,10.0753,58644106.0],["2022-09-26",10.0753,10.075263977050781,9.8293,9.8375,90372904.0],["2022-09-27",9.8375,9.9687,9.6818,9.9605,78962229.0],["2022-09-28",9.9605,10.0425,9.7719,9.9277,78092558.0],["2022-09-29",9.9277,10.0671,9.69,9.7228,91771804.0],["2022-09-30",9.7228,9.8047,9.6982,9.7064,53723019.0],["2022-10-10",9.7064,9.706356048583984,9.3948,9.403,96608018.0],["2022-10-11",9.403,9.4932,9.3538,9.4112,41525337.0],["2022-10-12",9.4112,9.526,9.3047,9.5096,55957243.0],["2022-10-13",9.5096,9.509607315063477,9.2719,9.2965,85261597.0],["2022-10-14",9.2965,9.5342,9.296460151672363,9.4522,109606158.0],["2022-10-17",9.4522,9.452220916748047,9.2965,9.4112,102482271.0],["2022-10-18",9.4112,9.5424,9.3948,9.4112,94683709.0],["2022-10-19",9.4112,9.4194,9.2473,9.2555,92398968.0],["2022-10-20",9.2555,9.2719,9.1489,9.1817,78192323.0],["2022-10-21",9.1817,9.2227,9.0751,9.0915,78557429.0],["2022-10-24",9.0915,9.0997,8.698,8.7062,138339065.0],["2022-10-25",8.7062,8.862,8.6898,8.7308,131697940.0],["2022-10-26",8.7308,8.7964,8.698,8.739,114382988.0],["2022-10-27",8.739,8.8292,8.739,8.7554,95738346.0],["2022-10-28",8.7554,8.7718,8.5341,8.5422,105794701.0],["2022-10-31",8.5422,8.5668,8.3783,8.4767,98309569.0],["2022-11-01",8.4767,8.7554,8.476666450500488,8.7472,138123413.0],["2022-11-02",8.7472,8.7554,8.5914,8.7144,130298818.0],["2022-11-03",8.7144,8.71440601348877,8.5095,8.5586,98353561.0],["2022-11-04",8.5586,8.8948,8.5177,8.8702,177611223.0],["2022-11-07",8.8702,8.9439,8.7964,8.9194,98808204.0],["2022-11-08",8.9194,8.9521,8.8374,8.8948,58322205.0],["2022-11-09",8.8948,9.0833,8.8702,8.9276,83210685.0],["2022-11-10",8.9276,8.9358,8.7636,8.9112,55202119.0],["2022-11-11",8.9112,9.5588,8.91115665435791,9.3702,254507055.0],["2022-11-14",9.3702,10.0671,9.370241165161133,9.7965,387208410.0],["2022-11-15",9.7965,9.9851,9.6982,9.8457,157390134.0],["2022-11-16",9.8457,9.8785,9.6654,9.69,127869288.0],["2022-11-17",9.69,9.7064,9.4932,9.5834,109104716.0],["2022-11-18",9.5834,9.6572,9.485,9.5014,86809329.0],["2022-11-21",9.5014,9.501407623291016,9.1981,9.3948,104773707.0],["2022-11-22",9.3948,9.7801,9.3784,9.69,149132388.0],["2022-11-23",9.69,9.8785,9.608,9.69,124765653.0],["2022-11-24",9.69,9.8293,9.5834,9.649,79671882.0],["2022-11-25",9.649,10.0261,9.648970603942871,9.9769,176072817.0],["2022-11-28",9.9769,9.976888656616211,9.5834,9.6818,133156295.0],["2022-11-29",9.6818,10.649120330810547,9.681763648986816,10.6491,474927650.0],["2022-11-30",10.6491,10.936,10.5098,10.6819,320962830.0],["2022-12-01",10.6819,11.1984,10.68191146850586,10.7393,200268883.0],["2022-12-02",10.7393,10.7803,10.4032,10.5753,140420278.0],["2022-12-05",10.5753,11.1246,10.575337409973145,11.0918,228762742.0],["2022-12-06",11.0918,11.1984,10.8623,11.0098,125257891.0],["2022-12-07",11.0098,11.009827613830566,10.6819,10.7803,137737690.0],["2022-12-08",10.7803,11.0836,10.7557,10.9524,106572280.0],["2022-12-09",10.9524,11.2722,10.9442,11.2312,161583192.0],["2022-12-12",11.2312,11.231173515319824,10.7065,10.7475,139258428.0],["2022-12-13",10.7475,10.9524,10.747493743896484,10.8541,90228513.0],["2022-12-14",10.8541,10.9852,10.7229,10.8459,97406110.0],["2022-12-15",10.8459,10.8869,10.6081,10.7393,83534926.0],["2022-12-16",10.7393,10.9852,10.6737,10.936,92425167.0],["2022-12-19",10.936,11.0426,10.6163,10.6901,103086606.0],["2022-12-20",10.6901,10.7229,10.3868,10.4606,89621223.0],["2022-12-21",10.4606,10.6491,10.4442,10.5671,61458964.0],["2022-12-22",10.5671,10.7803,10.567140579223633,10.6163,67239430.0],["2022-12-23",10.6163,10.7065,10.4934,10.6409,56442641.0],["2022-12-26",10.6409,10.6901,10.4196,10.4688,79711987.0],["2022-12-27",10.4688,10.8377,10.468764305114746,10.7475,88600412.0],["2022-12-28",10.7475,10.9688,10.6573,10.7721,79119198.0],["2022-12-29",10.7721,10.772089004516602,10.5343,10.6819,66689009.0],["2022-12-30",10.6819,10.8869,10.6245,10.7885,81803598.0],["2023-01-03",10.7885,11.3541,10.6983,11.2886,219412794.0],["2023-01-04",11.2886,11.8214,11.1738,11.7394,218968253.0],["2023-01-05",11.7394,12.0838,11.739444732666016,11.8706,166542518.0],["2023-01-06",11.8706,12.0674,11.8706,11.9854,119574471.0],["2023-01-09",11.9854,12.1985,11.9034,12.1329,105765911.0],["2023-01-10",12.1329,12.2067,11.7968,11.8378,126942339.0],["2023-01-11",11.8378,12.1165,11.7968,12.0264,83056612.0],["2023-01-12",12.0264,12.1084,11.9116,12.0264,62569484.0],["2023-01-13",12.0264,12.255915641784668,11.928,12.2559,94908583.0],["2023-01-16",12.2559,12.5264,12.1739,12.3625,156003989.0],["2023-01-17",12.3625,12.4445,12.1084,12.2723,93583454.0],["2023-01-18",12.2723,12.4445,12.2231,12.3871,71843403.0],["2023-01-19",12.3871,12.5019,12.1903,12.3707,64187520.0],["2023-01-20",12.3707,12.4937,12.2969,12.4035,60859008.0],["2023-01-30",12.4035,12.9036,12.2067,12.4199,137431750.0],["2023-01-31",12.4199,12.715,12.2641,12.2887,103049784.0],["2023-02-01",12.2887,12.3625,11.8952,12.051,165342148.0],["2023-02-02",12.051,12.1165,11.6985,11.969,157790039.0],["2023-02-03",11.969,11.968987464904785,11.6083,11.7394,124638298.0],["2023-02-06",11.7394,11.739444732666016,11.3623,11.4771,131761010.0],["2023-02-07",11.4771,11.7394,11.477109909057617,11.6493,86946046.0],["2023-02-08",11.6493,11.7394,11.5017,11.5099,65789257.0],["2023-02-09",11.5099,11.723,11.4443,11.5837,83035002.0],["2023-02-10",11.5837,11.583683967590332,11.3623,11.4607,84728366.0],["2023-02-13",11.4607,11.460715293884277,11.1492,11.3295,180005416.0],["2023-02-14",11.3295,11.4607,11.3132,11.4443,90993709.0],["2023-02-15",11.4443,11.444319725036621,11.1656,11.2066,125024398.0],["2023-02-16",11.2066,11.4033,11.0672,11.1492,127912329.0],["2023-02-17",11.1492,11.2476,11.0098,11.0098,91836369.0],["2023-02-20",11.0098,11.6001,11.009827613830566,11.6001,211619117.0],["2023-02-21",11.6001,11.6411,11.4115,11.5591,99049499.0],["2023-02-22",11.5591,11.5755,11.4279,11.4935,63892239.0],["2023-02-23",11.4935,11.7394,11.4607,11.5181,82449068.0],["2023-02-24",11.5181,11.518101692199707,11.3132,11.3623,72998904.0],["2023-02-27",11.3623,11.3787,11.2148,11.223,62146193.0],["2023-02-28",11.223,11.3541,11.1574,11.2968,60793592.0],["2023-03-01",11.2968,11.6329,11.264,11.6165,122345178.0],["2023-03-02",11.6165,11.8378,11.5263,11.6739,101587684.0],["2023-03-03",11.6739,11.7804,11.5919,11.7149,69095439.0],["2023-03-06",11.7149,11.723,11.2476,11.3541,145582414.0],["2023-03-07",11.3541,11.5591,11.1902,11.223,127926629.0],["2023-03-08",11.223,11.222973823547363,10.9852,11.0918,109689791.0],["2023-03-09",11.0918,11.1328,10.7639,10.8213,173606476.0],["2023-03-10",10.8213,10.8787,10.6573,10.7721,85699610.0],["2023-03-13",10.7721,10.8951,10.6573,10.6983,100063496.0],["2023-03-14",10.6983,10.698307037353516,10.436,10.5507,114907558.0],["2023-03-15",10.5507,10.8049,10.550745964050293,10.6983,97936372.0],["2023-03-16",10.6983,10.698307037353516,10.4934,10.5098,91679249.0],["2023-03-17",10.5098,10.6901,10.3704,10.4524,155681414.0],["2023-03-20",10.4524,10.5343,10.2884,10.3048,118881633.0],["2023-03-21",10.3048,10.477,10.2474,10.4114,84074317.0],["2023-03-22",10.4114,10.5589,10.41137981414795,10.4852,87669077.0],["2023-03-23",10.4852,10.575337409973145,10.354,10.5753,80430604.0],["2023-03-24",10.5753,10.575337409973145,10.4606,10.5098,62151875.0],["2023-03-27",10.5098,10.509754180908203,10.2146,10.3294,100842214.0],["2023-03-28",10.3294,10.436,10.2884,10.3622,67386843.0],["2023-03-29",10.3622,10.4442,10.2474,10.272,59606433.0],["2023-03-30",10.272,10.4196,10.1736,10.395,82454624.0],["2023-03-31",10.395,10.4688,10.2556,10.272,86549166.0],["2023-04-03",10.272,10.4032,10.2146,10.3868,74042886.0],["2023-04-04",10.3868,10.4278,10.3212,10.3704,64745722.0],["2023-04-06",10.3704,10.370388984680176,10.2474,10.313,56332130.0],["2023-04-07",10.313,10.4032,10.2474,10.3458,60792526.0],["2023-04-10",10.3458,10.4114,10.313,10.395,64018181.0],["2023-04-11",10.395,10.4278,10.2638,10.2802,77777962.0],["2023-04-12",10.2802,10.3212,10.2064,10.231,90995706.0],["2023-04-13",10.231,10.3868,10.0835,10.2966,113159146.0],["2023-04-14",10.2966,10.5753,10.296607971191406,10.4032,129799484.0],["2023-04-17",10.4032,10.6081,10.3294,10.5999,130421259.0],["2023-04-18",10.5999,10.8213,10.5671,10.6573,153893615.0],["2023-04-19",10.6573,10.7147,10.518,10.5343,101437815.0],["2023-04-20",10.5343,10.5753,10.3458,10.4524,81178841.0],["2023-04-21",10.4524,10.518,10.231,10.2474,91866839.0],["2023-04-24",10.2474,10.247420310974121,9.8621,9.9195,146767192.0],["2023-04-25",9.9195,10.1408,9.919503211975098,10.0671,130190082.0],["2023-04-26",10.0671,10.067065238952637,9.8293,9.9359,99126040.0],["2023-04-27",9.9359,10.1245,9.8375,10.0507,100409337.0],["2023-04-28",10.0507,10.477,10.0179,10.2884,144525434.0],["2023-05-04",10.2884,10.518,9.9933,10.436,147826438.0],["2023-05-05",10.436,10.7475,10.435972213745117,10.5835,176218865.0],["2023-05-08",10.5835,11.059,10.5262,10.9197,263071861.0],["2023-05-09",10.9197,11.1492,10.7639,10.7885,242253445.0],["2023-05-10",10.7885,10.8705,10.4934,10.5261,123705339.0],["2023-05-11",10.5261,10.7557,10.4934,10.5343,90375844.0],["2023-05-12",10.5343,10.5507,10.3376,10.3458,88560368.0],["2023-05-15",10.3458,10.5343,10.2064,10.518,92832563.0],["2023-05-16",10.518,10.5917,10.3048,10.3458,99830169.0],["2023-05-17",10.3458,10.3622,10.1982,10.2392,75462120.0],["2023-05-18",10.2392,10.3622,10.19,10.2392,68718687.0],["2023-05-19",10.2392,10.239222526550293,10.0999,10.1163,68841368.0],["2023-05-22",10.1163,10.2064,10.0917,10.149,54932785.0],["2023-05-23",10.149,10.1736,10.009679794311523,10.0097,69436436.0],["2023-05-24",10.0097,10.0097,9.8457,9.8457,82425088.0],["2023-05-25",9.8457,9.845722198486328,9.6818,9.7801,88274430.0],["2023-05-26",9.7801,9.9441,9.7064,9.9195,51142864.0],["2023-05-29",9.9195,9.9441,9.7965,9.8211,56607382.0],["2023-05-30",9.8211,9.8293,9.6736,9.731,76399692.0],["2023-05-31",9.731,9.730950355529785,9.4932,9.5096,117958671.0],["2023-06-01",9.5096,9.5752,9.4276,9.5014,74302293.0],["2023-06-02",9.5014,9.8129,9.501407623291016,9.7801,122184253.0],["2023-06-05",9.7801,9.8375,9.69,9.7637,52184619.0],["2023-06-06",9.7637,9.9113,9.69,9.7064,83327347.0],["2023-06-07",9.7064,9.8949,9.706356048583984,9.7883,64369784.0],["2023-06-08",9.7883,10.0015,9.7228,9.9359,86939712.0],["2023-06-09",9.9359,9.935898780822754,9.7146,9.7391,131528476.0],["2023-06-12",9.7391,9.7555,9.6408,9.6654,75874703.0],["2023-06-13",9.6654,9.7064,9.5834,9.649,84998805.0],["2023-06-14",9.649,9.8548,9.628,9.6364,106920004.0],["2023-06-15",9.6364,9.7708,9.5692,9.754,92530056.0],["2023-06-16",9.754,9.8044,9.7204,9.7708,84203365.0],["2023-06-19",9.7708,9.7708,9.586,9.6196,95399707.0],["2023-06-20",9.6196,9.628,9.5356,9.544,54455079.0],["2023-06-21",9.544,9.6448,9.5272,9.5356,61658296.0],["2023-06-26",9.5356,9.535552978515625,9.3675,9.3927,67657743.0],["2023-06-27",9.3927,9.5103,9.3843,9.4767,46170178.0],["2023-06-28",9.4767,9.5187,9.4263,9.4935,36539644.0],["2023-06-29",9.4935,9.493545532226562,9.3843,9.3927,48590630.0],["2023-06-30",9.3927,9.5019,9.3675,9.4347,51905258.0],["2023-07-03",9.4347,9.6868,9.4347,9.6532,88509071.0],["2023-07-04",9.6532,9.6532,9.5103,9.5776,61630056.0],["2023-07-05",9.5776,9.5776,9.4935,9.5272,42348240.0],["2023-07-06",9.5272,9.5272,9.4179,9.4431,59709591.0],["2023-07-07",9.4431,9.4683,9.3927,9.4095,48444083.0],["2023-07-10",9.4095,9.4767,9.3843,9.4095,49588228.0],["2023-07-11",9.4095,9.4599,9.4011,9.4179,57080909.0],["2023-07-12",9.4179,9.544,9.417932510375977,9.4431,73608367.0],["2023-07-13",9.4431,9.6364,9.443137168884277,9.6028,112422973.0],["2023-07-14",9.6028,9.7036,9.5776,9.628,71914699.0],["2023-07-17",9.628,9.62796688079834,9.4599,9.5019,60834258.0],["2023-07-18",9.5019,9.5103,9.4263,9.4515,47196618.0],["2023-07-19",9.4515,9.5103,9.4347,9.5019,38219596.0],["2023-07-20",9.5019,9.6112,9.4851,9.5103,55406957.0],["2023-07-21",9.5103,9.5692,9.4767,9.5272,37710256.0],["2023-07-24",9.5272,9.527151107788086,9.4431,9.4599,42685218.0],["2023-07-25",9.4599,9.8548,9.459940910339355,9.8464,203295819.0],["2023-07-26",9.8464,9.8632,9.712,9.8044,75166268.0],["2023-07-27",9.8044,9.9724,9.7876,9.8716,111519586.0],["2023-07-28",9.8716,10.3337,9.8044,10.3001,234701346.0],["2023-07-31",10.3001,10.5017,10.2749,10.3505,185495239.0],["2023-08-01",10.3505,10.3925,10.1909,10.2161,95773478.0],["2023-08-02",10.2161,10.2833,10.0228,10.1068,111590004.0],["2023-08-03",10.1068,10.3925,10.0396,10.3589,117584771.0],["2023-08-04",10.3589,10.5269,10.2581,10.3337,130313102.0],["2023-08-07",10.3337,10.3336820602417,10.1825,10.2161,64691326.0],["2023-08-08",10.2161,10.2581,10.0816,10.1657,72570456.0],["2023-08-09",10.1657,10.2497,10.1236,10.2245,57760774.0],["2023-08-10",10.2245,10.2581,10.1321,10.2161,47559453.0],["2023-08-11",10.2161,10.3085,9.9892,9.9892,94353857.0],["2023-08-14",9.9892,9.989226341247559,9.7372,9.8044,97592018.0],["2023-08-15",9.8044,9.9136,9.7456,9.8548,71281277.0],["2023-08-16",9.8548,9.9556,9.754,9.8548,57290437.0],["2023-08-17",9.8548,9.854804039001465,9.628,9.7204,96505775.0],["2023-08-18",9.7204,9.8632,9.6868,9.712,65981885.0],["2023-08-21",9.712,9.7288,9.5103,9.5103,70149785.0],["2023-08-22",9.5103,9.6196,9.5019,9.5524,60680809.0],["2023-08-23",9.5524,9.5944,9.4431,9.4515,69180998.0],["2023-08-24",9.4515,9.5103,9.2835,9.3507,129127070.0],["2023-08-25",9.3507,9.5187,9.3087,9.4347,84534992.0],["2023-08-28",9.4347,10.0228,9.434735298156738,9.6784,199760987.0],["2023-08-29",9.6784,9.678375244140625,9.3507,9.5019,196496143.0],["2023-08-30",9.5019,9.501946449279785,9.3507,9.3507,137563829.0],["2023-08-31",9.3507,9.4263,9.3423,9.3507,80647403.0],["2023-09-01",9.3507,9.544,9.350722312927246,9.5103,113870483.0],["2023-09-04",9.5103,9.7372,9.510348320007324,9.712,141002923.0],["2023-09-05",9.712,9.711981773376465,9.544,9.5692,80417716.0],["2023-09-06",9.5692,9.628,9.4935,9.6028,63484051.0],["2023-09-07",9.6028,9.6112,9.5103,9.5188,54004157.0],["2023-09-08",9.5188,9.518750190734863,9.4347,9.4683,47902967.0],["2023-09-11",9.4683,9.5776,9.4683,9.5272,65448558.0],["2023-09-12",9.5272,9.5356,9.4515,9.4767,49548506.0],["2023-09-13",9.4767,9.5103,9.4179,9.4515,49021797.0],["2023-09-14",9.4515,9.5187,9.4515,9.4851,55165017.0],["2023-09-15",9.4851,9.5776,9.4095,9.4263,89047613.0],["2023-09-18",9.4263,9.4431,9.3591,9.4347,50132501.0],["2023-09-19",9.4347,9.434735298156738,9.3759,9.4179,50366432.0],["2023-09-20",9.4179,9.4263,9.3675,9.3675,55887241.0],["2023-09-21",9.3675,9.367524147033691,9.2751,9.2835,84393011.0],["2023-09-22",9.2835,9.4515,9.2667,9.4431,91148430.0],["2023-09-25",9.4431,9.5103,9.4011,9.4263,76121125.0],["2023-09-26",9.4263,9.4599,9.3591,9.3759,44498035.0],["2023-09-27",9.3759,9.4263,9.3675,9.3843,49031061.0],["2023-09-28",9.3843,9.4431,9.384328842163086,9.4095,52069678.0],["2023-10-09",9.4095,9.40953254699707,9.2919,9.3339,69582809.0],["2023-10-10",9.3339,9.4095,9.2583,9.2583,82074851.0],["2023-10-11",9.2583,9.3171,9.2079,9.2247,72411569.0],["2023-10-12",9.2247,9.3759,9.224700927734375,9.3339,85305750.0],["2023-10-13",9.3339,9.333919525146484,9.1995,9.2415,68448308.0],["2023-10-16",9.2415,9.2667,9.1995,9.2499,50162432.0],["2023-10-17",9.2499,9.2835,9.2079,9.2583,49352505.0],["2023-10-18",9.2583,9.258307456970215,9.1659,9.1995,65182492.0],["2023-10-19",9.1995,9.199498176574707,8.897,8.9054,118896083.0],["2023-10-20",8.9054,8.9643,8.8298,8.9054,52613912.0],["2023-10-23",8.9054,8.905449867248535,8.7626,8.8214,53040448.0],["2023-10-24",8.8214,8.9139,8.771,8.8634,76065269.0],["2023-10-25",8.8634,8.863443374633789,8.7038,8.7206,141144968.0],["2023-10-26",8.7206,8.7542,8.6534,8.7458,59999147.0],["2023-10-27",8.7458,8.8046,8.6786,8.7794,91977136.0],["2023-10-30",8.7794,8.7962,8.6954,8.7794,80568955.0],["2023-10-31",8.7794,8.813,8.7458,8.7878,65285523.0],["2023-11-01",8.7878,8.8718,8.7794,8.8046,56730035.0],["2023-11-02",8.8046,8.9054,8.7962,8.8046,61942995.0],["2023-11-03",8.8046,8.8382,8.7626,8.8046,70546347.0],["2023-11-06",8.8046,8.9811,8.804632186889648,8.9811,100706221.0],["2023-11-07",8.9811,8.981060981750488,8.8886,8.9054,64086612.0],["2023-11-08",8.9054,8.905449867248535,8.7794,8.8214,87781875.0],["2023-11-09",8.8214,8.8382,8.7626,8.813,63913648.0],["2023-11-10",8.813,8.813035011291504,8.645,8.6534,104504417.0],["2023-11-13",8.6534,8.6786,8.5862,8.6114,77004310.0],["2023-11-14",8.6114,8.6786,8.5946,8.6282,59685888.0],["2023-11-15",8.6282,8.7794,8.628205299377441,8.7122,110914015.0],["2023-11-16",8.7122,8.729,8.5946,8.603,92262194.0],["2023-11-17",8.603,8.6114,8.5022,8.5274,90336217.0],["2023-11-20",8.5274,8.5862,8.4854,8.561,63952831.0],["2023-11-21",8.561,8.6954,8.560992240905762,8.6366,104116573.0],["2023-11-22",8.6366,8.6618,8.519,8.5358,73748951.0],["2023-11-23",8.5358,8.5358,8.4602,8.5274,84665587.0],["2023-11-24",8.5274,8.527388572692871,8.4686,8.4854,68469456.0],["2023-11-27",8.4854,8.485382080078125,8.3762,8.4098,83618785.0],["2023-11-28",8.4098,8.4182,8.359359741210938,8.3594,78617469.0],["2023-11-29",8.3594,8.3762,8.1493,8.1661,146759662.0],["2023-11-30",8.1661,8.1745,8.0821,8.1325,90176457.0],["2023-12-01",8.1325,8.132523536682129,8.0485,8.1157,77805699.0],["2023-12-04",8.1157,8.1325,8.0737,8.0905,60543785.0],["2023-12-05",8.0905,8.090517044067383,7.9561,7.9645,78737848.0],["2023-12-06",7.9645,8.0401,7.8973,7.9813,75305592.0],["2023-12-07",7.9813,7.98129940032959,7.8805,7.9309,58538019.0],["2023-12-08",7.9309,7.9393,7.813271999359131,7.8133,102115150.0],["2023-12-11",7.8133,7.8805,7.6704,7.8553,113366281.0],["2023-12-12",7.8553,7.9813,7.8133,7.9141,85501642.0],["2023-12-13",7.9141,7.914087772369385,7.6873,7.6957,106130165.0],["2023-12-14",7.6957,7.7965,7.68725061416626,7.6873,74290056.0],["2023-12-15",7.6873,7.8553,7.68725061416626,7.7377,98893942.0],["2023-12-18",7.7377,7.7629,7.6368,7.6704,65442562.0],["2023-12-19",7.6704,7.7041,7.62,7.6452,64407088.0],["2023-12-20",7.6452,7.6873,7.5864,7.5864,71563363.0],["2023-12-21",7.5864,7.7209,7.5528,7.7041,101704676.0],["2023-12-22",7.7041,7.7965,7.6536,7.7293,100564502.0],["2023-12-25",7.7293,7.7293,7.6789,7.7209,41397088.0],["2023-12-26",7.7209,7.7293,7.62,7.6452,54189633.0],["2023-12-27",7.6452,7.6704,7.578,7.662,64153435.0],["2023-12-28",7.662,7.9561,7.6284,7.9393,166159184.0],["2023-12-29",7.9393,7.9645,7.8553,7.8889,85385279.0],["2024-01-02",7.8889,7.9141,7.737659454345703,7.7377,115836645.0],["2024-01-03",7.7377,7.7461,7.6873,7.7293,73361031.0],["2024-01-04",7.7293,7.7292585372924805,7.6284,7.6536,86419399.0],["2024-01-05",7.6536,7.9309,7.62,7.7881,199162216.0],["2024-01-08",7.7881,7.8133,7.6536,7.6873,112115619.0],["2024-01-09",7.6873,7.7209,7.6368,7.7125,76619388.0],["2024-01-10",7.7125,7.7209,7.6368,7.6368,85862091.0],["2024-01-11",7.6368,7.7461,7.5864,7.7041,93468637.0],["2024-01-12",7.7041,7.7881,7.6536,7.7209,77258215.0],["2024-01-15",7.7209,7.8049,7.6704,7.7377,74513266.0],["2024-01-16",7.7377,7.8553,7.6957,7.8469,143831258.0],["2024-01-17",7.8469,7.8889,7.754462242126465,7.7545,148229621.0],["2024-01-18",7.7545,7.7629,7.5612,7.7293,175513247.0],["2024-01-19",7.7293,7.7293,7.6452,7.7041,96398142.0],["2024-01-22",7.7041,7.7797,7.5948,7.6452,158031966.0],["2024-01-23",7.6452,7.7125,7.5276,7.6957,113554458.0],["2024-01-24",7.6957,7.8469,7.62,7.8385,175912316.0],["2024-01-25",7.8385,8.0149,7.7881,7.9813,216251395.0],["2024-01-26",7.9813,8.1241,7.9309,8.0821,227228706.0],["2024-01-29",8.0821,8.3006,8.0485,8.1493,237625184.0],["2024-01-30",8.1493,8.14932632446289,7.9729,7.9813,157912214.0],["2024-01-31",7.9813,8.0317,7.8805,7.9477,135721747.0],["2024-02-01",7.9477,7.9645,7.8469,7.9057,105525987.0],["2024-02-02",7.9057,7.9561,7.62,7.7881,163421431.0],["2024-02-05",7.7881,7.9225,7.6536,7.8805,180359190.0],["2024-02-06",7.8805,8.132523536682129,7.8049,8.1325,199540954.0],["2024-02-07",8.1325,8.132523536682129,7.9645,8.0737,206201497.0],["2024-02-08",8.0737,8.124122619628906,7.9981,8.1241,165681384.0],["2024-02-19",8.1241,8.241743087768555,8.1073,8.2417,160524265.0],["2024-02-20",8.2417,8.2669,8.1745,8.2501,112356398.0],["2024-02-21",8.2501,9.0735,8.2081,9.0735,505528460.0],["2024-02-22",9.0735,9.1659,8.9223,9.1575,492232512.0],["2024-02-23",9.1575,9.4431,9.1071,9.1155,356747950.0],["2024-02-26",9.1155,9.1407,8.8214,8.8466,286260888.0],["2024-02-27",8.8466,8.9054,8.7878,8.8214,198190492.0],["2024-02-28",8.8214,8.9895,8.7374,8.813,308269265.0],["2024-02-29",8.813,8.897048950195312,8.7458,8.897,184534423.0],["2024-03-01",8.897,8.9055,8.7626,8.813,182810290.0],["2024-03-04",8.813,8.8214,8.6702,8.6786,165592954.0],["2024-03-05",8.6786,8.7962,8.6198,8.7626,181731907.0],["2024-03-06",8.7626,8.7794,8.6786,8.6786,134564016.0],["2024-03-07",8.6786,8.9391,8.6786,8.7206,201616589.0],["2024-03-08",8.7206,8.771,8.6534,8.7206,111397428.0],["2024-03-11",8.7206,8.796232223510742,8.687,8.7962,121067298.0],["2024-03-12",8.7962,8.897,8.7458,8.8718,164126237.0],["2024-03-13",8.8718,8.871844291687012,8.6534,8.6786,176803911.0],["2024-03-14",8.6786,8.7206,8.5694,8.5946,140939973.0],["2024-03-15",8.5946,9.0315,8.594597816467285,8.9054,375020789.0],["2024-03-18",8.9054,8.9139,8.813,8.855,167139651.0],["2024-03-19",8.855,8.85504150390625,8.729,8.7374,129321558.0],["2024-03-20",8.7374,8.7962,8.7122,8.7794,87266316.0],["2024-03-21",8.7794,8.8382,8.7542,8.7962,86446625.0],["2024-03-22",8.7962,8.796232223510742,8.6618,8.7038,102814174.0],["2024-03-25",8.7038,8.813,8.6702,8.7374,95320221.0],["2024-03-26",8.7374,8.9559,8.737421989440918,8.9054,174002146.0],["2024-03-27",8.9054,8.9307,8.8298,8.8466,127413599.0],["2024-03-28",8.8466,8.8802,8.7206,8.813,130218892.0],["2024-03-29",8.813,8.8802,8.7626,8.8382,50039139.0],["2024-04-01",8.8382,8.9475,8.8298,8.9391,119108796.0],["2024-04-02",8.9391,8.9727,8.8466,8.8634,108545826.0],["2024-04-03",8.8634,8.863443374633789,8.7542,8.7878,98184585.0],["2024-04-08",8.7878,8.813,8.7122,8.7626,90636052.0],["2024-04-09",8.7626,8.7962,8.7038,8.7374,85715673.0],["2024-04-10",8.7374,8.7458,8.6282,8.6366,124639082.0],["2024-04-11",8.6366,8.645,8.5022,8.6114,101021340.0],["2024-04-12",8.6114,8.6282,8.435,8.4518,130545371.0],["2024-04-15",8.4518,8.6702,8.451777458190918,8.645,145320260.0],["2024-04-16",8.645,8.729,8.5862,8.6366,147803643.0],["2024-04-17",8.6366,8.9307,8.5778,8.9223,223264057.0],["2024-04-18",8.9223,9.2667,8.8718,9.0735,316591426.0],["2024-04-19",9.0735,9.0903,8.9559,8.9811,145767502.0],["2024-04-22",8.9811,9.0819,8.7794,8.8214,200981837.0],["2024-04-23",8.8214,8.9475,8.7878,8.855,124002700.0],["2024-04-24",8.855,8.8802,8.7878,8.8466,94156774.0],["2024-04-25",8.8466,8.9223,8.8046,8.9139,111381224.0],["2024-04-26",8.9139,8.9643,8.8046,8.9054,160762751.0],["2024-04-29",8.9054,9.1575,8.8382,9.0819,216917737.0],["2024-04-30",9.0819,9.1407,9.0147,9.0651,132455653.0],["2024-05-06",9.0651,9.3339,9.065075874328613,9.1491,178410057.0],["2024-05-07",9.1491,9.1491,9.0399,9.1407,108705665.0],["2024-05-08",9.1407,9.1407,8.9979,9.0147,122179127.0],["2024-05-09",9.0147,9.0903,8.9979,9.0399,106946063.0],["2024-05-10",9.0399,9.2079,9.039872169494629,9.1911,176783561.0],["2024-05-13",9.1911,9.2499,9.0819,9.2163,140249860.0],["2024-05-14",9.2163,9.2919,9.1407,9.1659,107578391.0],["2024-05-15",9.1659,9.1743,9.0819,9.0987,86829660.0],["2024-05-16",9.0987,9.4179,9.098682403564453,9.3843,307629165.0],["2024-05-17",9.3843,9.5944,9.3507,9.5944,284174885.0],["2024-05-20",9.5944,9.6868,9.5019,9.5608,217021030.0],["2024-05-21",9.5608,9.7624,9.5019,9.7036,203004941.0],["2024-05-22",9.7036,9.8632,9.628,9.712,211553138.0],["2024-05-23",9.712,9.7372,9.5524,9.5776,184162290.0],["2024-05-24",9.5776,9.6532,9.4935,9.5019,139827584.0],["2024-05-27",9.5019,9.6868,9.5019,9.67,145436143.0],["2024-05-28",9.67,9.7288,9.544,9.5776,120432285.0],["2024-05-29",9.5776,9.6196,9.4347,9.4599,144481111.0],["2024-05-30",9.4599,9.5272,9.2919,9.3423,132549635.0],["2024-05-31",9.3423,9.4011,9.3339,9.3339,82670676.0],["2024-06-03",9.3339,9.3507,9.1659,9.2247,132669675.0],["2024-06-04",9.2247,9.2835,9.1659,9.2583,98100495.0],["2024-06-05",9.2583,9.3003,9.13228702545166,9.1323,101896775.0],["2024-06-06",9.1323,9.2247,9.13228702545166,9.1575,104933153.0],["2024-06-07",9.1575,9.2499,9.1491,9.2331,117012604.0],["2024-06-11",9.2331,9.2583,9.0651,9.1323,133762854.0],["2024-06-12",9.1323,9.1659,9.0567,9.1407,95742635.0],["2024-06-13",9.1407,9.1827,9.073477745056152,9.0735,120350779.0],["2024-06-14",9.0735,9.2076,8.9916,9.1626,163799047.0],["2024-06-17",9.1626,9.162583351135254,9.0726,9.0906,68121702.0],["2024-06-18",9.0906,9.1446,9.0366,9.0726,70065308.0],["2024-06-19",9.0726,9.1896,9.072577476501465,9.1356,79618418.0],["2024-06-20",9.1356,9.1536,9.045576095581055,9.0456,62962757.0],["2024-06-21",9.0456,9.0816,8.9556,9.0006,83054528.0],["2024-06-24",9.0006,9.0636,8.8926,8.9826,94708154.0],["2024-06-25",8.9826,9.1176,8.98257064819336,9.0726,76999281.0],["2024-06-26",9.0726,9.1176,9.0186,9.0726,62859871.0],["2024-06-27",9.0726,9.1896,9.0006,9.1176,92888197.0],["2024-06-28",9.1176,9.2346,9.0816,9.1356,91808992.0],["2024-07-01",9.1356,9.3156,9.0366,9.3156,134305149.0],["2024-07-02",9.3156,9.4326,9.2526,9.3606,138438570.0],["2024-07-03",9.3606,9.3876,9.2616,9.2796,71306746.0],["2024-07-04",9.2796,9.3426,9.2256,9.2346,73504424.0],["2024-07-05",9.2346,9.2616,8.9286,8.9736,171335386.0],["2024-07-08",8.9736,9.0186,8.8656,8.9376,86865962.0],["2024-07-09",8.9376,9.0906,8.9196,9.0636,103248530.0],["2024-07-10",9.0636,9.1806,9.0456,9.1266,87386511.0],["2024-07-11",9.1266,9.2076,9.0636,9.1176,72139225.0],["2024-07-12",9.1176,9.2796,9.1086,9.2796,121416369.0],["2024-07-15",9.2796,9.3156,9.2346,9.2976,86941247.0],["2024-07-16",9.2976,9.3336,9.2166,9.2706,94300811.0],["2024-07-17",9.2706,9.3786,9.2526,9.3606,122016835.0],["2024-07-18",9.3606,9.3876,9.2706,9.3696,108706102.0],["2024-07-19",9.3696,9.3786,9.2616,9.3336,89872324.0],["2024-07-22",9.3336,9.3426,9.1716,9.2076,99448087.0],["2024-07-23",9.2076,9.2976,9.1446,9.1626,102015363.0],["2024-07-24",9.1626,9.2166,9.1086,9.1176,72451757.0],["2024-07-25",9.1176,9.1356,9.0006,9.0816,85640443.0],["2024-07-26",9.0816,9.1086,8.9736,9.0276,92955195.0],["2024-07-29",9.0276,9.1266,8.9736,9.0996,78155243.0],["2024-07-30",9.0996,9.1176,9.0276,9.0726,61326795.0],["2024-07-31",9.0726,9.2526,9.0636,9.2436,109690634.0],["2024-08-01",9.2436,9.2886,9.1536,9.2436,73388377.0],["2024-08-02",9.2436,9.2435884475708,9.1176,9.1266,59022876.0],["2024-08-05",9.1266,9.1986,9.045576095581055,9.0456,75897852.0],["2024-08-06",9.0456,9.1086,8.9016,8.9376,126553691.0],["2024-08-07",8.9376,8.9826,8.9196,8.9376,51760842.0],["2024-08-08",8.9376,8.9826,8.9106,8.9466,50041067.0],["2024-08-09",8.9466,9.0906,8.946569442749023,9.0366,73027396.0],["2024-08-12",9.0366,9.0456,8.9826,9.0096,35301346.0],["2024-08-13",9.0096,9.0276,8.9286,8.9556,62207720.0],["2024-08-14",8.9556,8.9826,8.9196,8.9286,43638038.0],["2024-08-15",8.9286,9.0546,8.8836,9.0276,77624747.0],["2024-08-16",9.0276,9.1896,9.02757453918457,9.1176,126036761.0],["2024-08-19",9.1176,9.2706,9.1086,9.2616,148298526.0],["2024-08-20",9.2616,9.3876,9.2526,9.3066,156918665.0],["2024-08-21",9.3066,9.3426,9.1896,9.3156,103488781.0],["2024-08-22",9.3156,9.4056,9.2886,9.3426,110903039.0],["2024-08-23",9.3426,9.4506,9.2886,9.4236,107190571.0],["2024-08-26",9.4236,9.4956,9.3786,9.4416,74067524.0],["2024-08-27",9.4416,9.4686,9.3336,9.3876,72313658.0],["2024-08-28",9.3876,9.3876,9.2526,9.2976,94254754.0],["2024-08-29",9.2976,9.3426,9.0996,9.1176,119767631.0],["2024-08-30",9.1176,9.2346,9.0996,9.1446,129405908.0],["2024-09-02",9.1446,9.1896,9.0816,9.0996,96883550.0],["2024-09-03",9.0996,9.1176,9.0006,9.0726,91658122.0],["2024-09-04",9.0726,9.1356,9.0006,9.0186,84799233.0],["2024-09-05",9.0186,9.0726,8.9826,9.0636,59420876.0],["2024-09-06",9.0636,9.1896,9.0456,9.0726,87886543.0],["2024-09-09",9.0726,9.072577476501465,8.8566,8.8656,163917451.0],["2024-09-10",8.8656,8.9286,8.8026,8.9106,76790114.0],["2024-09-11",8.9106,8.910567283630371,8.6676,8.6856,110872704.0],["2024-09-12",8.6856,8.7936,8.6496,8.7666,58183405.0],["2024-09-13",8.7666,8.8386,8.730554580688477,8.7306,56646190.0],["2024-09-18",8.7306,8.8026,8.6946,8.7936,44361099.0],["2024-09-19",8.7936,8.8566,8.7126,8.8296,68429311.0],["2024-09-20",8.8296,8.9106,8.8026,8.9106,79729714.0],["2024-09-23",8.9106,9.0816,8.8836,9.0366,89690755.0],["2024-09-24",9.0366,9.3336,9.036574363708496,9.3336,163821319.0],["2024-09-25",9.3336,9.6306,9.33359432220459,9.4506,216069398.0],["2024-09-26",9.4506,10.035637855529785,9.4506,10.0356,308645720.0],["2024-09-27",10.0356,10.4047,9.9276,10.2787,384001637.0],["2024-09-30",10.2787,11.0707,10.278654098510742,10.9897,543028364.0],["2024-10-08",10.9897,12.0878,10.989699363708496,11.5927,588897778.0],["2024-10-09",11.5927,11.592738151550293,10.4947,10.5127,426934506.0],["2024-10-10",10.5127,11.2721,10.512669563293457,11.0147,342642168.0],["2024-10-11",11.0147,11.1894,10.6469,10.7756,207089057.0],["2024-10-14",10.7756,11.1986,10.77562427520752,11.0515,240059509.0],["2024-10-15",11.0515,11.2445,10.9227,10.9411,207284077.0],["2024-10-16",10.9411,11.1986,10.8216,11.0882,191449353.0],["2024-10-17",11.0882,11.2445,10.9687,10.9871,165370809.0],["2024-10-18",10.9871,11.1986,10.7388,11.0698,260465416.0],["2024-10-21",11.0698,11.06983757019043,10.6929,10.8584,280665467.0],["2024-10-22",10.8584,10.9687,10.7756,10.84,161778713.0],["2024-10-23",10.84,10.9319,10.8032,10.9043,151186604.0],["2024-10-24",10.9043,10.904342651367188,10.7756,10.8032,88529942.0],["2024-10-25",10.8032,10.8308,10.748,10.7664,110575468.0],["2024-10-28",10.7664,10.766429901123047,10.6009,10.7021,116948698.0],["2024-10-29",10.7021,10.794,10.6009,10.6101,119802482.0],["2024-10-30",10.6101,10.6469,10.3619,10.4079,148240279.0],["2024-10-31",10.4079,10.5182,10.3343,10.463,125020539.0],["2024-11-01",10.463,10.6193,10.4262,10.509,158981111.0],["2024-11-04",10.509,10.5366,10.3527,10.5366,113151611.0],["2024-11-05",10.5366,10.7205,10.4722,10.7113,166541840.0],["2024-11-06",10.7113,10.711263656616211,10.5458,10.6193,146228636.0],["2024-11-07",10.6193,10.9687,10.555,10.9503,224284379.0],["2024-11-08",10.9503,11.0423,10.7572,10.7756,189510415.0],["2024-11-11",10.7756,10.77562427520752,10.5458,10.6653,148695164.0],["2024-11-12",10.6653,10.886,10.5825,10.6101,171766255.0],["2024-11-13",10.6101,10.7572,10.555,10.6745,108626328.0],["2024-11-14",10.6745,10.7572,10.6009,10.6101,115978311.0],["2024-11-15",10.6101,10.6745,10.4998,10.5182,121578351.0],["2024-11-18",10.5182,11.0698,10.51818561553955,10.8032,379732445.0],["2024-11-19",10.8032,10.9963,10.6193,10.7388,243003665.0],["2024-11-20",10.7388,10.8032,10.6745,10.7021,128657248.0],["2024-11-21",10.7021,10.7113,10.6285,10.6561,88340806.0],["2024-11-22",10.6561,10.6745,10.371077537536621,10.3711,162531744.0],["2024-11-25",10.3711,10.4262,10.2424,10.2791,116602032.0],["2024-11-26",10.2791,10.3987,10.2424,10.3619,83107820.0],["2024-11-27",10.3619,10.47221565246582,10.2516,10.4722,89517805.0],["2024-11-28",10.4722,10.4998,10.4079,10.4262,73316854.0],["2024-11-29",10.4262,10.5366,10.4262,10.463,102848758.0],["2024-12-02",10.463,10.4814,10.3987,10.4722,97543366.0],["2024-12-03",10.4722,10.5734,10.4354,10.5642,108255936.0],["2024-12-04",10.5642,10.6009,10.4538,10.5366,100747059.0],["2024-12-05",10.5366,10.555,10.4906,10.5182,68710883.0],["2024-12-06",10.5182,10.7572,10.509,10.7205,172626927.0],["2024-12-09",10.7205,10.7756,10.6561,10.7297,96406316.0],["2024-12-10",10.7297,10.9871,10.729652404785156,10.84,216780724.0],["2024-12-11",10.84,10.8768,10.7756,10.7848,96769145.0],["2024-12-12",10.7848,10.9135,10.7664,10.8952,98623459.0],["2024-12-13",10.8952,10.895150184631348,10.6285,10.6285,134379289.0],["2024-12-16",10.6285,10.7205,10.6009,10.6377,80571778.0],["2024-12-17",10.6377,10.7113,10.5917,10.6009,80211995.0],["2024-12-18",10.6009,10.794,10.600933074951172,10.7113,101658966.0],["2024-12-19",10.7113,10.711263656616211,10.6101,10.6561,69737904.0],["2024-12-20",10.6561,10.7572,10.6469,10.6837,71464627.0],["2024-12-23",10.6837,10.886,10.68368148803711,10.7848,165940476.0],["2024-12-24",10.7848,10.9135,10.7756,10.9043,135083691.0],["2024-12-25",10.9043,11.0515,10.886,10.9595,147528294.0],["2024-12-26",10.9595,10.9687,10.8308,10.9043,100007470.0],["2024-12-27",10.9043,10.9411,10.7205,10.8768,129001228.0],["2024-12-30",10.8768,11.0055,10.8308,10.9871,135184636.0],["2024-12-31",10.9871,11.0239,10.7572,10.7572,147536733.0],["2025-01-02",10.7572,10.8216,10.4722,10.509,181959699.0],["2025-01-03",10.509,10.6101,10.4446,10.463,115468044.0],["2025-01-06",10.463,10.555,10.3159,10.5182,108553630.0],["2025-01-07",10.5182,10.6009,10.4538,10.5825,74786288.0],["2025-01-08",10.5825,10.6929,10.4814,10.5734,106238601.0],["2025-01-09",10.5734,10.5734,10.4354,10.4814,75148330.0],["2025-01-10",10.4814,10.5366,10.3711,10.3895,79813351.0],["2025-01-13",10.3895,10.389467239379883,10.1872,10.2975,93496618.0],["2025-01-14",10.2975,10.4814,10.2883,10.463,82462895.0],["2025-01-15",10.463,10.6469,10.4446,10.555,103163082.0],["2025-01-16",10.555,10.6561,10.554962158203125,10.6377,87296399.0],["2025-01-17",10.6377,10.637710571289062,10.4998,10.5274,68976486.0],["2025-01-20",10.5274,10.5917,10.4814,10.4998,83202913.0],["2025-01-21",10.4998,10.5274,10.4079,10.417,90206894.0],["2025-01-22",10.417,10.417048454284668,10.1872,10.1964,134712922.0],["2025-01-23",10.1964,10.4814,10.196388244628906,10.4079,151492027.0],["2025-01-24",10.4079,10.4722,10.3159,10.4262,94494421.0],["2025-01-27",10.4262,10.6193,10.426243782043457,10.5458,115193471.0],["2025-02-05",10.5458,10.5917,10.417,10.4538,84343370.0],["2025-02-06",10.4538,10.5274,10.3895,10.4446,95560325.0],["2025-02-07",10.4446,10.5274,10.3987,10.463,140749262.0],["2025-02-10",10.463,10.5734,10.4446,10.509,102659093.0],["2025-02-11",10.509,10.5458,10.4538,10.4998,84452003.0],["2025-02-12",10.4998,10.509,10.4262,10.4998,98880683.0],["2025-02-13",10.4998,10.6193,10.4814,10.5734,135863927.0],["2025-02-14",10.5734,10.619321823120117,10.509,10.6193,97305774.0],["2025-02-17",10.6193,10.8492,10.6193,10.8308,206196542.0],["2025-02-18",10.8308,10.9963,10.8124,10.8584,199661049.0],["2025-02-19",10.8584,10.8584,10.7388,10.7664,117774895.0],["2025-02-20",10.7664,10.8124,10.7113,10.7205,78439627.0],["2025-02-21",10.7205,10.7664,10.6193,10.7021,97396897.0],["2025-02-24",10.7021,10.748,10.6285,10.6561,94995617.0],["2025-02-25",10.6561,10.656099319458008,10.5366,10.5458,91715602.0],["2025-02-26",10.5458,10.6653,10.545768737792969,10.5917,84164552.0],["2025-02-27",10.5917,10.6929,10.5366,10.6837,97730975.0],["2025-02-28",10.6837,10.7388,10.5734,10.6009,94908806.0],["2025-03-03",10.6009,10.6285,10.5274,10.5825,83045695.0],["2025-03-04",10.5825,10.6193,10.5182,10.5825,68317873.0],["2025-03-05",10.5825,10.7297,10.555,10.7205,108064544.0],["2025-03-06",10.7205,10.7572,10.6653,10.6929,87740771.0],["2025-03-07",10.6929,10.748,10.6653,10.7297,83553669.0],["2025-03-10",10.7297,10.7297,10.6193,10.6561,66383393.0],["2025-03-11",10.6561,10.6745,10.5917,10.6745,60897527.0],["2025-03-12",10.6745,10.9135,10.6285,10.8952,187731840.0],["2025-03-13",10.8952,10.9503,10.8308,10.886,131237121.0],["2025-03-14",10.886,11.0331,10.8676,11.0055,172241765.0],["2025-03-17",11.0055,11.00547981262207,10.5366,10.5734,460361210.0],["2025-03-18",10.5734,10.6101,10.555,10.5642,160529000.0],["2025-03-19",10.5642,10.6009,10.5366,10.5917,136245491.0],["2025-03-20",10.5917,10.6745,10.564155578613281,10.5642,110115724.0],["2025-03-21",10.5642,10.5917,10.4722,10.4998,137638897.0],["2025-03-24",10.4998,10.5182,10.4262,10.463,116457734.0],["2025-03-25",10.463,10.509,10.4446,10.509,73560888.0],["2025-03-26",10.509,10.509,10.4538,10.463,74086307.0],["2025-03-27",10.463,10.4906,10.4354,10.4722,55334940.0],["2025-03-28",10.4722,10.4814,10.4262,10.4354,64494555.0],["2025-03-31",10.4354,10.463,10.352689743041992,10.3527,111612564.0],["2025-04-01",10.3527,10.3895,10.3159,10.3619,68147042.0],["2025-04-02",10.3619,10.4906,10.3435,10.4538,93264176.0],["2025-04-03",10.4538,10.4722,10.3895,10.4262,64391391.0],["2025-04-07",10.4262,10.426243782043457,9.6355,9.8378,254556048.0],["2025-04-08",9.8378,9.9757,9.801,9.9481,146398771.0],["2025-04-09",9.9481,9.9573,9.801,9.9298,106439405.0],["2025-04-10",9.9298,10.0493,9.929756164550781,10.0217,86654805.0],["2025-04-11",10.0217,10.0217,9.9573,10.0125,58387902.0],["2025-04-14",10.0125,10.1504,10.012504577636719,10.0493,78599345.0],["2025-04-15",10.0493,10.0861,10.0217,10.0677,72275410.0],["2025-04-16",10.0677,10.1228,10.0309,10.1136,84282217.0],["2025-04-17",10.1136,10.1872,10.0493,10.1688,82391931.0],["2025-04-18",10.1688,10.2883,10.1412,10.2791,72709815.0],["2025-04-21",10.2791,10.279135704040527,10.0861,10.132,111418418.0],["2025-04-22",10.132,10.1688,10.0953,10.1504,83112887.0],["2025-04-23",10.1504,10.1596,10.0861,10.1228,58638293.0],["2025-04-24",10.1228,10.1688,10.1044,10.1412,68925613.0],["2025-04-25",10.1412,10.1596,10.1044,10.1228,63754686.0],["2025-04-28",10.1228,10.1504,10.0769,10.1136,64201837.0],["2025-04-29",10.1136,10.132,10.0677,10.0953,64904494.0],["2025-04-30",10.0953,10.095251083374023,10.0125,10.0309,86983492.0],["2025-05-06",10.0309,10.1136,10.0125,10.0769,85467127.0],["2025-05-07",10.0769,10.1504,10.076863288879395,10.1412,112627001.0],["2025-05-08",10.1412,10.1872,10.1044,10.1872,105661366.0],["2025-05-09",10.1872,10.2699,10.1688,10.2516,99989747.0],["2025-05-12",10.2516,10.3159,10.2332,10.2607,89560460.0],["2025-05-13",10.2607,10.417,10.2516,10.3803,126103062.0],["2025-05-14",10.3803,10.5458,10.3435,10.509,168351358.0],["2025-05-15",10.509,10.5734,10.463,10.4722,103546026.0],["2025-05-16",10.4722,10.509,10.3987,10.463,91474445.0],["2025-05-19",10.463,10.5458,10.4446,10.4538,83139060.0],["2025-05-20",10.4538,10.5458,10.4538,10.4722,64363480.0],["2025-05-21",10.4722,10.6561,10.4722,10.555,132827810.0],["2025-05-22",10.555,10.6285,10.5182,10.6193,100296806.0],["2025-05-23",10.6193,10.619321823120117,10.509,10.5366,96264311.0],["2025-05-26",10.5366,10.5734,10.4814,10.4998,69915858.0],["2025-05-27",10.4998,10.6101,10.499797821044922,10.5642,80191514.0],["2025-05-28",10.5642,10.6193,10.5182,10.6009,65817947.0],["2025-05-29",10.6009,10.6193,10.5274,10.5366,91980676.0],["2025-05-30",10.5366,10.6469,10.5182,10.6285,113084931.0],["2025-06-03",10.6285,10.9503,10.6009,10.8584,219247966.0],["2025-06-04",10.8584,10.9227,10.8308,10.886,116795950.0],["2025-06-05",10.886,10.9503,10.7205,10.7297,116680349.0],["2025-06-06",10.7297,10.84,10.729652404785156,10.7572,68235251.0],["2025-06-09",10.7572,10.8032,10.7113,10.7664,77325468.0],["2025-06-10",10.7664,10.9319,10.7664,10.8584,142813180.0],["2025-06-11",10.8584,10.9687,10.84,10.8952,109466664.0],["2025-06-12",10.8952,11.0962,10.895150184631348,11.0772,129022047.0],["2025-06-13",11.0772,11.1341,10.9634,10.9824,109549419.0],["2025-06-16",10.9824,11.1816,10.935,11.1816,117443827.0],["2025-06-17",11.1816,11.2669,11.1057,11.1531,89002734.0],["2025-06-18",11.1531,11.2005,11.0583,11.1626,68352111.0],["2025-06-19",11.1626,11.1721,11.0488,11.0962,83224716.0],["2025-06-20",11.0962,11.248,11.0678,11.229,130919782.0],["2025-06-23",11.229,11.3523,11.0678,11.3143,138917048.0],["2025-06-24",11.3143,11.3902,11.229,11.3143,130852531.0],["2025-06-25",11.3143,11.4566,11.2195,11.4376,167511647.0],["2025-06-26",11.4376,11.836,11.3902,11.7696,217457766.0],["2025-06-27",11.7696,11.9308,11.504,11.5704,237760015.0],["2025-06-30",11.5704,11.570405006408691,11.3428,11.4471,150481965.0],["2025-07-01",11.4471,11.6937,11.4376,11.6652,135434108.0],["2025-07-02",11.6652,11.7696,11.5989,11.6842,120041184.0],["2025-07-03",11.6842,11.7791,11.6463,11.7127,79408597.0],["2025-07-04",11.7127,12.0636,11.6652,11.9498,177533267.0],["2025-07-07",11.9498,12.1584,11.949762344360352,12.1205,149540653.0],["2025-07-08",12.1205,12.1774,11.9972,12.0351,109098597.0],["2025-07-09",12.0351,12.2343,12.0067,12.1774,120596330.0],["2025-07-10",12.1774,12.6421,12.13,12.4998,248141553.0],["2025-07-11",12.4998,12.6136,12.2248,12.2438,244374350.0],["2025-07-14",12.2438,12.4903,12.1963,12.3102,187289585.0],["2025-07-15",12.3102,12.3671,12.0541,12.0731,181053131.0],["2025-07-16",12.0731,12.1015,11.8549,11.9877,192786379.0],["2025-07-17",11.9877,12.0446,11.8929,11.9403,94464140.0],["2025-07-18",11.9403,12.092,11.940278053283691,12.0446,124120611.0],["2025-07-21",12.0446,12.0541,11.9023,11.9592,107902662.0],["2025-07-22",11.9592,11.959245681762695,11.6842,11.8454,193522916.0],["2025-07-23",11.8454,11.9782,11.8075,11.8834,137052000.0],["2025-07-24",11.8834,11.8834,11.6937,11.7127,195935057.0],["2025-07-25",11.7127,11.817,11.6842,11.7127,110826666.0],["2025-07-28",11.7127,11.8834,11.6842,11.817,123824278.0],["2025-07-29",11.817,11.8644,11.703180313110352,11.7032,101281801.0],["2025-07-30",11.7032,11.9877,11.703180313110352,11.8454,171516360.0],["2025-07-31",11.8454,11.9023,11.5894,11.5989,169008125.0],["2025-08-01",11.5989,11.6937,11.523,11.6463,101218698.0],["2025-08-04",11.6463,11.7411,11.5799,11.6652,103268969.0],["2025-08-05",11.6652,11.8549,11.6463,11.8265,113207820.0],["2025-08-06",11.8265,11.8739,11.7601,11.817,69044765.0],["2025-08-07",11.817,11.8834,11.7506,11.8265,72205305.0],["2025-08-08",11.8265,11.8834,11.7506,11.7601,82979591.0],["2025-08-11",11.7601,11.7791,11.6368,11.6652,93435315.0],["2025-08-12",11.6652,11.7601,11.6652,11.6937,68005619.0],["2025-08-13",11.6937,11.7601,11.5989,11.6273,111981305.0],["2025-08-14",11.6273,11.7032,11.5609,11.5704,124104129.0],["2025-08-15",11.5704,11.5989,11.3238,11.4566,194850295.0],["2025-08-18",11.4566,11.523,11.4092,11.4566,123905837.0],["2025-08-19",11.4566,11.4945,11.3997,11.4376,89285989.0],["2025-08-20",11.4376,11.4945,11.3618,11.4471,104873853.0],["2025-08-21",11.4471,11.5609,11.4092,11.523,121741825.0],["2025-08-22",11.523,11.542,11.3618,11.4376,164425977.0],["2025-08-25",11.4376,11.8834,11.437629699707031,11.8075,304508753.0],["2025-08-26",11.8075,11.8549,11.6652,11.7221,138359861.0],["2025-08-27",11.7221,11.722147941589355,11.4281,11.4376,186004950.0],["2025-08-28",11.4376,11.5135,11.3523,11.4566,165358793.0],["2025-08-29",11.4566,11.5894,11.4092,11.4281,180512568.0],["2025-09-01",11.4281,11.428145408630371,11.2385,11.2764,185845902.0],["2025-09-02",11.2764,11.3712,11.229,11.3618,149271566.0],["2025-09-03",11.3618,11.3902,11.1341,11.1436,136723249.0],["2025-09-04",11.1436,11.1626,11.0014,11.1341,129530002.0],["2025-09-05",11.1341,11.134142875671387,11.0298,11.1152,81966156.0],["2025-09-08",11.1152,11.1721,11.0678,11.0962,92443104.0],["2025-09-09",11.0962,11.1721,11.0772,11.1436,86053917.0],["2025-09-10",11.1436,11.1816,11.1057,11.1626,79266839.0],["2025-09-11",11.1626,11.2385,11.1057,11.2385,96393163.0],["2025-09-12",11.2385,11.2669,11.0962,11.1152,94038510.0],["2025-09-15",11.1152,11.1152,11.0298,11.0488,84038656.0],["2025-09-16",11.0488,11.1057,11.0109,11.0393,70804849.0],["2025-09-17",11.0393,11.0678,10.9824,11.0393,77112893.0],["2025-09-18",11.0393,11.0583,10.7927,10.8212,138616040.0],["2025-09-19",10.8212,10.916,10.7832,10.8591,83465123.0],["2025-09-22",10.8591,10.8781,10.7832,10.7927,59640232.0],["2025-09-23",10.7927,10.9824,10.7358,10.9255,134143022.0],["2025-09-24",10.9255,11.0203,10.8401,10.8686,113958347.0],["2025-09-25",10.8686,10.8781,10.7738,10.8117,77327594.0],["2025-09-26",10.8117,10.8496,10.7358,10.8117,75323875.0],["2025-09-29",10.8117,10.8876,10.6884,10.7832,117601243.0],["2025-09-30",10.7832,10.78323745727539,10.7074,10.7548,83247947.0],["2025-10-09",10.7548,10.8212,10.6884,10.8117,104746906.0],["2025-10-10",10.8117,10.897,10.7738,10.8401,108794775.0],["2025-10-13",10.8401,10.8686,10.6979,10.8117,116880173.0],["2025-10-14",10.8117,11.0014,10.7738,10.9729,184342836.0],["2025-10-15",10.9729,11.0562,10.9013,11.0368,127106103.0],["2025-10-16",11.0368,11.182,10.9981,11.1724,126193687.0],["2025-10-17",11.1724,11.2111,11.0175,11.0368,103966632.0],["2025-10-20",11.0368,11.0852,10.911,11.0562,95264110.0],["2025-10-21",11.0562,11.1046,11.0271,11.0659,76116462.0],["2025-10-22",11.0659,11.1724,11.0368,11.153,83370319.0],["2025-10-23",11.153,11.3369,11.1336,11.2595,137311158.0],["2025-10-24",11.2595,11.3079,11.182,11.1917,98047530.0],["2025-10-27",11.1917,11.2401,11.0755,11.153,123948526.0],["2025-10-28",11.153,11.2111,11.0562,11.1046,82156818.0],["2025-10-29",11.1046,11.104584693908691,10.9981,11.0271,96621364.0],["2025-10-30",11.0271,11.1046,10.9981,11.0175,94377015.0],["2025-10-31",11.0175,11.0368,10.94,10.9594,97019293.0],["2025-11-03",10.9594,11.0755,10.94,11.0659,95232643.0],["2025-11-04",11.0659,11.2692,11.0368,11.2208,150300748.0],["2025-11-05",11.2208,11.2304,11.1336,11.153,79492605.0],["2025-11-06",11.153,11.2111,11.1046,11.1433,76658546.0],["2025-11-07",11.1433,11.2111,11.1336,11.182,73485055.0],["2025-11-10",11.182,11.2692,11.0852,11.2595,82720833.0],["2025-11-11",11.2595,11.3176,11.2014,11.2982,88650887.0],["2025-11-12",11.2982,11.4144,11.2788,11.3079,114132538.0],["2025-11-13",11.3079,11.3466,11.2014,11.3273,97899103.0],["2025-11-14",11.3273,11.4628,11.2885,11.3757,131699498.0],["2025-11-17",11.3757,11.3757,11.2498,11.2982,99523287.0],["2025-11-18",11.2982,11.3176,11.2014,11.2208,67007735.0],["2025-11-19",11.2208,11.4531,11.2014,11.4241,133499619.0],["2025-11-20",11.4241,11.608,11.366,11.4725,163703985.0],["2025-11-21",11.4725,11.5015,11.2885,11.3176,146535888.0],["2025-11-24",11.3176,11.3563,11.2304,11.2304,111711880.0],["2025-11-25",11.2304,11.4241,11.2111,11.4241,102808052.0],["2025-11-26",11.4241,11.4725,11.2788,11.3176,82130109.0],["2025-11-27",11.3176,11.33693790435791,11.2111,11.3369,101184710.0],["2025-11-28",11.3369,11.33693790435791,11.2111,11.2401,88435845.0],["2025-12-01",11.2401,11.3273,11.1627,11.3176,103732271.0],["2025-12-02",11.3176,11.3563,11.2208,11.2692,76805993.0],["2025-12-03",11.2692,11.3273,11.1724,11.182,94460109.0],["2025-12-04",11.182,11.2111,11.0949,11.1239,88608988.0],["2025-12-05",11.1239,11.1724,11.0368,11.1627,89076609.0],["2025-12-08",11.1627,11.2304,11.1143,11.153,85589893.0],["2025-12-09",11.153,11.1724,11.065858840942383,11.0659,73395745.0],["2025-12-10",11.0659,11.0949,10.9303,10.969,104406472.0],["2025-12-11",10.969,11.0271,10.94,11.0078,92526129.0],["2025-12-12",11.0078,11.0659,10.94,10.9884,119189472.0],["2025-12-15",10.9884,11.1724,10.969,11.1433,94083253.0],["2025-12-16",11.1433,11.182,11.0755,11.1143,64735136.0],["2025-12-17",11.1143,11.2111,11.0562,11.1627,70149533.0],["2025-12-18",11.1627,11.2788,11.1143,11.2692,79046654.0],["2025-12-19",11.2692,11.2788,11.2111,11.2498,64988619.0],["2025-12-22",11.2498,11.249805450439453,11.1433,11.153,74236916.0],["2025-12-23",11.153,11.2304,11.1336,11.1917,66626574.0],["2025-12-24",11.1917,11.2111,11.1239,11.1724,50524356.0],["2025-12-25",11.1724,11.2498,11.153,11.1917,54745523.0],["2025-12-26",11.1917,11.2208,11.1627,11.1724,43633984.0],["2025-12-29",11.1724,11.2498,11.1336,11.1917,64829542.0],["2025-12-30",11.1917,11.191717147827148,11.0852,11.1143,58258433.0],["2025-12-31",11.1143,11.1239,11.0368,11.0465,59062037.0],["2026-01-05",11.0465,11.1433,11.04649543762207,11.1336,87549118.0],["2026-01-06",11.1336,11.3079,11.1143,11.2982,130464842.0],["2026-01-07",11.2982,11.4434,11.2498,11.2692,96623624.0],["2026-01-08",11.2692,11.2788,11.1239,11.1433,110008511.0],["2026-01-09",11.1433,11.1627,11.0755,11.0949,98339004.0],["2026-01-12",11.0949,11.1239,11.0562,11.1143,85521298.0],["2026-01-13",11.1143,11.1724,11.0755,11.1046,106154122.0],["2026-01-14",11.1046,11.1046,10.9884,10.9981,127475714.0],["2026-01-15",10.9981,11.0078,10.94,10.9497,88495977.0],["2026-01-16",10.9497,10.9787,10.8045,10.8335,111947254.0],["2026-01-19",10.8335,10.8529,10.7561,10.7657,80474131.0],["2026-01-20",10.7657,10.8432,10.7561,10.8045,77227609.0],["2026-01-21",10.8045,10.8238,10.7076,10.7173,90012491.0],["2026-01-22",10.7173,10.7948,10.698,10.7173,78863462.0],["2026-01-23",10.7173,10.7367,10.6302,10.6399,110999429.0],["2026-01-26",10.6399,10.7076,10.5721,10.6108,110624665.0],["2026-01-27",10.6108,10.6786,10.5818,10.5915,89409121.0],["2026-01-28",10.5915,10.6399,10.4753,10.4947,143876603.0],["2026-01-29",10.4947,10.6302,10.3204,10.6108,185299383.0],["2026-01-30",10.6108,10.6786,10.484973907470703,10.485,109175497.0],["2026-02-02",10.485,10.6786,10.4559,10.514,122317302.0],["2026-02-03",10.514,10.5527,10.4269,10.4947,80662816.0],["2026-02-04",10.4947,10.6302,10.49465560913086,10.6205,69541547.0],["2026-02-05",10.6205,10.7561,10.6108,10.7367,117759109.0],["2026-02-06",10.7367,10.7851,10.6399,10.698,72770959.0],["2026-02-09",10.698,10.7561,10.6592,10.7173,61971670.0],["2026-02-10",10.7173,10.7464,10.6689,10.7076,60042999.0],["2026-02-11",10.7076,10.7367,10.6689,10.7173,43104098.0],["2026-02-12",10.7173,10.727,10.5818,10.6108,68134024.0],["2026-02-13",10.6108,10.6399,10.5527,10.5624,55504736.0],["2026-02-24",10.5624,10.6012,10.5334,10.5624,60251240.0],["2026-02-25",10.5624,10.6012,10.4366,10.514,106313487.0],["2026-02-26",10.514,10.5624,10.4559,10.5237,71273019.0],["2026-02-27",10.5237,10.5721,10.4947,10.5527,61222796.0],["2026-03-02",10.5527,10.552742958068848,10.4269,10.5043,83887355.0],["2026-03-03",10.5043,10.6012,10.4559,10.5334,102869483.0],["2026-03-04",10.5334,10.533380508422852,10.3301,10.3688,108971396.0],["2026-03-05",10.3688,10.4947,10.3591,10.4656,71264118.0],["2026-03-06",10.4656,10.4947,10.4269,10.4753,47657680.0],["2026-03-09",10.4753,10.4753,10.3978,10.4172,83589238.0],["2026-03-10",10.4172,10.465611457824707,10.3882,10.4656,79011168.0],["2026-03-11",10.4656,10.5527,10.4269,10.5431,72053464.0],["2026-03-12",10.5431,10.6108,10.5043,10.5915,75490558.0],["2026-03-13",10.5915,10.6496,10.5334,10.5818,84193915.0],["2026-03-16",10.5818,10.6205,10.5334,10.5721,71560301.0],["2026-03-17",10.5721,10.7173,10.5527,10.6786,107665681.0],["2026-03-18",10.6786,10.6883,10.5624,10.6108,79107940.0],["2026-03-19",10.6108,10.6205,10.514,10.5334,62421195.0],["2026-03-20",10.5334,10.5915,10.4172,10.4269,83408256.0],["2026-03-23",10.4269,10.426885604858398,10.0977,10.1171,158008833.0],["2026-03-24",10.1171,10.5431,10.117079734802246,10.5334,162225127.0],["2026-03-25",10.5334,10.6012,10.4462,10.5915,74477991.0],["2026-03-26",10.5915,10.698,10.5527,10.5915,82766409.0],["2026-03-27",10.5915,10.698,10.485,10.6689,88412862.0],["2026-03-30",10.6689,10.698,10.5915,10.6399,63252210.0],["2026-03-31",10.6399,10.8238,10.639876365661621,10.727,116456534.0],["2026-04-01",10.727,10.8722,10.727,10.7948,91892539.0],["2026-04-02",10.7948,10.9594,10.7754,10.911,114889522.0],["2026-04-03",10.911,10.9206,10.7367,10.7657,75775733.0],["2026-04-07",10.7657,10.7851,10.6205,10.6786,60795521.0],["2026-04-08",10.6786,10.862548828125,10.67860221862793,10.8625,81297589.0],["2026-04-09",10.8625,10.862548828125,10.7076,10.7464,60236493.0],["2026-04-10",10.7464,10.7754,10.7173,10.7367,48104693.0],["2026-04-13",10.7367,10.7367,10.6786,10.7173,40610413.0],["2026-04-14",10.7173,10.814142227172852,10.7173,10.8141,49615109.0],["2026-04-15",10.8141,10.8625,10.7948,10.8529,50393793.0],["2026-04-16",10.8529,10.8722,10.7173,10.7367,68091460.0],["2026-04-17",10.7367,10.7561,10.6399,10.6592,72253042.0],["2026-04-20",10.6592,10.7173,10.6108,10.7076,63003366.0],["2026-04-21",10.7076,10.8045,10.6786,10.727,80694634.0],["2026-04-22",10.727,10.7367,10.6012,10.6302,83905399.0],["2026-04-23",10.6302,10.6786,10.5818,10.6496,64806661.0],["2026-04-24",10.6496,10.6786,10.5721,10.6496,58271012.0],["2026-04-27",10.6496,11.2014,10.649558067321777,11.0175,340127567.0],["2026-04-28",11.0175,11.094902992248535,10.9594,11.0949,167425883.0],["2026-04-29",11.0949,11.1724,11.0271,11.153,137842344.0],["2026-04-30",11.153,11.2304,11.0949,11.1239,113924162.0],["2026-05-06",11.1239,11.1336,10.94,10.9981,121638755.0],["2026-05-07",10.9981,11.0271,10.94,11.0078,93695806.0],["2026-05-08",11.0078,11.0562,10.94,10.94,79881986.0],["2026-05-11",10.94,10.9497,10.8045,10.9206,93186521.0],["2026-05-12",10.9206,10.9981,10.8529,10.8916,102903842.0],["2026-05-13",10.8916,10.9206,10.7561,10.7851,101797392.0],["2026-05-14",10.7851,10.7948,10.697964668273926,10.698,79436841.0],["2026-05-15",10.698,10.7561,10.6108,10.6399,97474176.0],["2026-05-18",10.6399,10.639876365661621,10.4753,10.514,85638157.0],["2026-05-19",10.514,10.5721,10.485,10.514,79352913.0],["2026-05-20",10.514,10.5334,10.4172,10.4269,74763214.0],["2026-05-21",10.4269,10.4559,10.3494,10.3591,111021108.0],["2026-05-22",10.3591,10.3882,10.3107,10.3398,95413273.0],["2026-05-25",10.3398,10.4172,10.301,10.3398,66310295.0],["2026-05-26",10.3398,10.485,10.3204,10.4462,83734690.0],["2026-05-27",10.4462,10.5043,10.3785,10.4172,83972718.0],["2026-05-28",10.4172,10.4462,10.2913,10.3204,90071107.0],["2026-05-29",10.3204,10.5818,10.2817,10.5818,139936780.0],["2026-06-01",10.5818,10.6399,10.4656,10.6399,95459569.0],["2026-06-02",10.6399,10.7464,10.5915,10.727,88542842.0],["2026-06-03",10.727,10.727008819580078,10.5721,10.6399,82527172.0],["2026-06-04",10.6399,10.639876365661621,10.4269,10.4753,86927083.0],["2026-06-05",10.4753,10.6786,10.475292205810547,10.6302,100350334.0],["2026-06-08",10.6302,10.7464,10.6108,10.6786,109092646.0],["2026-06-09",10.6786,10.8335,10.6108,10.7754,114967234.0],["2026-06-10",10.7754,10.9884,10.7173,10.9594,154317639.0],["2026-06-11",10.9594,11.0271,10.8916,10.94,115622222.0],["2026-06-12",10.94,11.25,10.88,11.24,203235546.0],["2026-06-15",11.24,11.239999771118164,10.98,11.06,154130495.0],["2026-06-16",11.06,11.12,10.91,10.94,94270804.0],["2026-06-17",10.94,10.99,10.75,10.78,96582803.0],["2026-06-18",10.78,10.779999732971191,10.52,10.52,142689316.0],["2026-06-22",10.52,10.67,10.42,10.65,126531672.0],["2026-06-23",10.65,10.91,10.63,10.71,119060407.0],["2026-06-24",10.71,10.78,10.51,10.51,112584114.0],["2026-06-25",10.51,10.59,10.41,10.42,108399905.0],["2026-06-26",10.42,10.47,10.19,10.23,123648164.0],["2026-06-29",10.23,10.32,10.02,10.24,112413978.0],["2026-06-30",10.24,10.239999771118164,10.04,10.05,111135281.0],["2026-07-01",10.05,10.18,9.99,10.16,90688982.0],["2026-07-02",10.16,10.36,10.15999984741211,10.28,100474867.0],["2026-07-03",10.28,10.4,10.18,10.29,86332664.0],["2026-07-06",10.29,10.52,10.22,10.5,106104863.0],["2026-07-07",10.5,10.51,10.35,10.47,80522115.0],["2026-07-08",10.47,10.63,10.34,10.6,95076022.0],["2026-07-09",10.6,10.600000381469727,10.43,10.49,74719101.0],["2026-07-10",10.49,10.51,10.4,10.45,95732035.0],["2026-07-13",10.45,10.55,10.38,10.54,92474624.0],["2026-07-14",10.54,10.7,10.48,10.69,119371535.0],["2026-07-15",10.69,10.87,10.63,10.84,98142155.0],["2026-07-16",10.84,10.93,10.72,10.77,80076623.0],["2026-07-17",10.77,10.88,10.72,10.78,107549901.0],["2026-07-20",10.78,11.0,10.74,10.98,156730393.0],["2026-07-21",10.98,11.13,10.83,10.84,175511288.0],["2026-07-22",10.84,10.98,10.77,10.98,102948394.0],["2026-07-23",10.98,11.12,10.9,11.08,109574268.0],["2026-07-24",11.08,11.18,11.079999923706055,11.1,114093292.0],["2026-07-27",11.1,11.16,11.04,11.11,95715556.0],["2026-07-28",11.11,11.21,11.09,11.2,106101129.0],["2026-07-29",11.2,11.36,11.18,11.28,151105407.0],["2026-07-30",11.28,11.62,11.18,11.61,277770773.0],["2026-07-31",11.61,11.630000114440918,11.28,11.63,202497895.0],["2026-08-03",11.63,11.66,11.52,11.62,106085094.0],["2026-08-04",11.62,11.62,11.42,11.44,122112984.0],["2026-08-05",11.44,11.5,11.18,11.25,151150993.0],["2026-08-06",11.25,11.28,11.12,11.27,104634257.0],["2026-08-07",11.27,11.270000457763672,11.1,11.19,88297701.0],["2026-08-10",11.19,11.38,11.16,11.29,88906014.0],["2026-08-11",11.29,11.4,11.24,11.26,66336053.0],["2026-08-12",11.26,11.29,11.2,11.25,63295026.0],["2026-08-13",11.25,11.27,11.18,11.25,75598076.0],["2026-08-14",11.25,11.25,11.109999656677246,11.11,83234379.0],["2026-08-17",11.11,11.22,11.07,11.1,92904344.0],["2026-08-18",11.1,11.14,11.03,11.05,80892971.0],["2026-08-19",11.05,11.270000457763672,11.050000190734863,11.27,142649557.0],["2026-08-20",11.27,11.4,11.19,11.4,118357823.0],["2026-08-21",11.4,11.46,11.32,11.41,86912763.0],["2026-08-24",11.41,11.58,11.35,11.56,119902495.0],["2026-08-25",11.56,11.64,11.53,11.59,99488115.0],["2026-08-26",11.59,11.75,11.52,11.73,116728878.0],["2026-08-27",11.73,11.729999542236328,11.51,11.59,97570170.0],["2026-08-28",11.59,11.68,11.48,11.65,83812624.0],["2026-08-31",11.65,11.77,11.62,11.72,90885655.0],["2026-09-01",11.72,11.96,11.65,11.92,152316453.0],["2026-09-02",11.92,11.99,11.85,11.91,89224752.0],["2026-09-03",11.91,12.08,11.83,11.88,110513439.0],["2026-09-04",11.88,12.0,11.85,11.89,81437295.0],["2026-09-07",11.89,11.890000343322754,11.65,11.7,108727552.0],["2026-09-08",11.7,11.81,11.65,11.78,74051597.0],["2026-09-09",11.78,11.79,11.69,11.7,58230598.0],["2026-09-10",11.7,11.86,11.66,11.85,86763222.0],["2026-09-11",11.85,11.86,11.71,11.74,83246084.0],["2026-09-14",11.74,11.9,11.72,11.85,74124802.0]]}