{"t":"000625.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-03-24",2.8248,2.8384,2.7843,2.8248,36713096.0],["2010-03-25",2.8248,2.8248379230499268,2.7482,2.7505,27154708.0],["2010-03-26",2.7505,2.782,2.728,2.7573,23292035.0],["2010-03-29",2.7573,2.8046,2.7572576999664307,2.7753,40527045.0],["2010-03-30",2.7753,2.8248,2.7573,2.7956,46839936.0],["2010-03-31",2.7956,2.8203,2.7437,2.7528,33256422.0],["2010-04-01",2.7528,2.782,2.7347,2.7775,61273412.0],["2010-04-02",2.7775,2.9037,2.7595,2.8631,133466018.0],["2010-04-06",2.8631,2.9262,2.8451,2.8902,119264270.0],["2010-04-07",2.8902,2.924,2.8609,2.9059,74075441.0],["2010-04-08",2.9059,2.9059336185455322,2.8271,2.8384,66796955.0],["2010-04-09",2.8384,2.8812,2.8316,2.8654,37082835.0],["2010-04-12",2.8654,2.8969,2.8046,2.8158,66645767.0],["2010-04-13",2.8158,2.8609,2.7595,2.8361,59354951.0],["2010-04-14",2.8361,3.0141,2.7843,2.987,142135029.0],["2010-04-15",2.987,3.0141,2.9307,2.9555,141066502.0],["2010-04-16",2.9555,2.978,2.8946709632873535,2.8947,57779152.0],["2010-04-19",2.8947,2.8946709632873535,2.7257,2.728,65419790.0],["2010-04-20",2.728,2.7663,2.6604,2.6987,49331934.0],["2010-04-21",2.6987,2.764,2.6807,2.7528,51866670.0],["2010-04-22",2.7528,2.7595,2.7032,2.719,53480205.0],["2010-04-23",2.719,2.7663,2.7122,2.7167,52317264.0],["2010-04-27",2.7167,2.7843,2.6334,2.737,75362208.0],["2010-04-28",2.737,2.7595,2.6469,2.7392,43916483.0],["2010-04-29",2.7392,2.7775,2.6401,2.6401,51566294.0],["2010-04-30",2.6401,2.6536,2.4892,2.568,50178043.0],["2010-05-04",2.568,2.5680346488952637,2.4734,2.514,26996212.0],["2010-05-05",2.514,2.5342,2.4103,2.5297,45487784.0],["2010-05-06",2.5297,2.568,2.4734,2.4757,43849341.0],["2010-05-07",2.4757,2.475675582885742,2.3856,2.4081,33547769.0],["2010-05-10",2.4081,2.4351,2.3202,2.3946,31026222.0],["2010-05-11",2.3946,2.4644,2.3,2.3112,41091506.0],["2010-05-12",2.3112,2.3247,2.1986,2.3157,50661728.0],["2010-05-13",2.3157,2.4441,2.2639,2.4171,63456480.0],["2010-05-14",2.4171,2.4216,2.3608,2.3743,35927272.0],["2010-05-17",2.3743,2.374305248260498,2.2301,2.2459,35086166.0],["2010-05-18",2.2459,2.3202,2.2301,2.3157,33167596.0],["2010-05-19",2.3157,2.3383,2.2504,2.2977,39230450.0],["2010-05-20",2.2977,2.3315,2.2504,2.2549,33804627.0],["2010-05-21",2.2549,2.2977,2.1558,2.2887,44912033.0],["2010-05-24",2.2887,2.3991,2.2887046337127686,2.3608,75476402.0],["2010-05-25",2.3608,2.3607897758483887,2.2594,2.2819,60950733.0],["2010-05-26",2.2819,2.3315,2.2774,2.3045,41899040.0],["2010-05-27",2.3045,2.3405,2.2572,2.3383,49282545.0],["2010-05-28",2.3383,2.4013,2.3338,2.3495,69514770.0],["2010-05-31",2.3495,2.3608,2.2684,2.2707,46683196.0],["2010-06-01",2.2707,2.2865,2.1648,2.2166,42484661.0],["2010-06-02",2.2166,2.4103,2.2166197299957275,2.3315,155287314.0],["2010-06-03",2.3315,2.331505298614502,2.2527,2.2594,88999842.0],["2010-06-04",2.2594,2.2594196796417236,2.2076,2.2437,36883822.0],["2010-06-07",2.2437,2.2436511516571045,2.1648,2.1941,37157797.0],["2010-06-08",2.1941,2.2662,2.1783,2.2301,55998777.0],["2010-06-09",2.2301,2.2865,2.2031,2.2729,56697636.0],["2010-06-10",2.2729,2.272935628890991,2.2355,2.2446,36906770.0],["2010-06-11",2.2446,2.2763,2.2423,2.2491,42641379.0],["2010-06-17",2.2491,2.2877,2.2491,2.2537,25173160.0],["2010-06-18",2.2537,2.2536635398864746,2.104,2.1403,54313616.0],["2010-06-21",2.1403,2.1902,2.0632,2.1834,50308372.0],["2010-06-22",2.1834,2.2355,2.1562,2.1856,43608028.0],["2010-06-23",2.1856,2.2106,2.1244,2.1902,40630419.0],["2010-06-24",2.1902,2.2106,2.1607,2.2015,26897067.0],["2010-06-25",2.2015,2.201516628265381,2.1584,2.1743,20222184.0],["2010-06-28",2.1743,2.174309492111206,2.1222,2.1539,23691006.0],["2010-06-29",2.1539,2.1675,2.0314712524414062,2.0315,32358087.0],["2010-06-30",2.0315,2.0314712524414062,1.9635,1.9703,22002913.0],["2010-07-01",1.9703,2.0473,1.9612,1.9635,32761687.0],["2010-07-02",1.9635,1.9816,1.8728,1.9521,32447243.0],["2010-07-05",1.9521,1.9929,1.8818,1.9521,26370905.0],["2010-07-06",1.9521,2.0179,1.9204,2.0133,34615051.0],["2010-07-07",2.0133,2.0405,2.0088,2.0247,32460914.0],["2010-07-08",2.0247,2.0655,2.0111,2.0405,37095936.0],["2010-07-09",2.0405,2.1199,2.0179,2.1086,57846831.0],["2010-07-12",2.1086,2.163,2.1018,2.1199,50096162.0],["2010-07-13",2.1199,2.1494,2.0428,2.1176,48928029.0],["2010-07-14",2.1176,2.2038,2.0405,2.2038,119946016.0],["2010-07-15",2.2038,2.2106,2.122161626815796,2.1222,92337955.0],["2010-07-16",2.1222,2.1244,2.0519,2.104,49383603.0],["2010-07-19",2.104,2.1766,2.0564,2.1539,59062889.0],["2010-07-20",2.1539,2.3103,2.1539039611816406,2.2582,154582777.0],["2010-07-21",2.2582,2.3058,2.2333,2.2559,92754455.0],["2010-07-22",2.2559,2.3239,2.2355,2.3126,86678674.0],["2010-07-23",2.3126,2.3376,2.2627,2.3035,79576149.0],["2010-07-26",2.3035,2.3239,2.2786,2.3149,48368538.0],["2010-07-27",2.3149,2.3149,2.2673,2.2695,54687430.0],["2010-07-28",2.2695,2.3444,2.2559,2.3308,74667381.0],["2010-07-29",2.3308,2.3557,2.3035,2.3376,73775192.0],["2010-07-30",2.3376,2.3376,2.2786,2.3013,59280586.0],["2010-08-02",2.3013,2.392,2.2922,2.3874,100748420.0],["2010-08-03",2.3874,2.3897,2.3126,2.3126,78744615.0],["2010-08-04",2.3126,2.3761,2.2695,2.3421,78630293.0],["2010-08-05",2.3421,2.3738,2.3126,2.3262,57644623.0],["2010-08-06",2.3262,2.3489,2.2537,2.3466,77254461.0],["2010-08-09",2.3466,2.3874,2.3126,2.3806,96208169.0],["2010-08-10",2.3806,2.4282,2.3035,2.3035,97720524.0],["2010-08-11",2.3035,2.3262,2.2673,2.299,53132713.0],["2010-08-12",2.299,2.3058,2.2469,2.2559,43629889.0],["2010-08-13",2.2559,2.3103,2.2469,2.3035,34480909.0],["2010-08-16",2.3035,2.367,2.2945,2.3421,59426764.0],["2010-08-17",2.3421,2.4305,2.3376,2.4214,115670095.0],["2010-08-18",2.4214,2.5167,2.4214420318603516,2.4509,154881777.0],["2010-08-19",2.4509,2.5303,2.450915813446045,2.4917,115905253.0],["2010-08-20",2.4917,2.491726875305176,2.3806,2.401,70262114.0],["2010-08-23",2.401,2.4146,2.3625,2.3806,47257905.0],["2010-08-24",2.3806,2.4441,2.3262,2.4124,65454732.0],["2010-08-25",2.4124,2.4123730659484863,2.3126,2.3194,56296264.0],["2010-08-26",2.3194,2.3988,2.3149,2.3852,52008629.0],["2010-08-27",2.3852,2.3851656913757324,2.3285,2.3716,35744950.0],["2010-08-30",2.3716,2.4486,2.3715622425079346,2.426,72427272.0],["2010-08-31",2.426,2.426,2.3716,2.392,65519452.0],["2010-09-01",2.392,2.4169,2.3126,2.3398,56998534.0],["2010-09-02",2.3398,2.5167,2.339820146560669,2.4895,192802401.0],["2010-09-03",2.4895,2.6482,2.4713,2.5507,181743742.0],["2010-09-06",2.5507,2.6074,2.4963,2.5461,92367796.0],["2010-09-07",2.5461,2.596,2.4895,2.5938,86466298.0],["2010-09-08",2.5938,2.6867,2.5416,2.6663,121209841.0],["2010-09-09",2.6663,2.7933,2.6028,2.6232,122786792.0],["2010-09-10",2.6232,2.6754,2.5393,2.5983,71765376.0],["2010-09-13",2.5983,2.6935,2.5779,2.6618,71578637.0],["2010-09-14",2.6618,2.6912,2.6414,2.6618,59312019.0],["2010-09-15",2.6618,2.6617720127105713,2.5439,2.5575,67476679.0],["2010-09-16",2.5575,2.5847,2.4486,2.4804,58636950.0],["2010-09-17",2.4804,2.5189,2.4713,2.4827,35259090.0],["2010-09-20",2.4827,2.5008,2.3761,2.4441,43255491.0],["2010-09-21",2.4441,2.4804,2.4237,2.4486,35117422.0],["2010-09-27",2.4486,2.5711,2.4486489295959473,2.562,50456467.0],["2010-09-28",2.562,2.5620124340057373,2.4827,2.5008,43610583.0],["2010-09-29",2.5008,2.5212,2.462252378463745,2.4623,32343816.0],["2010-09-30",2.4623,2.5099,2.4237,2.4917,38476764.0],["2010-10-08",2.4917,2.6051,2.491726875305176,2.5824,69225460.0],["2010-10-11",2.5824,2.664,2.562,2.6391,90179536.0],["2010-10-12",2.6391,2.8318,2.6074,2.7615,150500088.0],["2010-10-13",2.7615,2.8522,2.7207,2.7887,157297254.0],["2010-10-14",2.7887,2.7887392044067383,2.6754,2.6822,131397706.0],["2010-10-15",2.6822,2.7343,2.6164,2.7026,115814400.0],["2010-10-18",2.7026,2.7819,2.6436,2.655,99600594.0],["2010-10-19",2.655,2.8341,2.6527,2.8114,145208778.0],["2010-10-20",2.8114,2.9384,2.7253,2.8908,201450609.0],["2010-10-21",2.8908,3.02,2.8681,2.8794,164617660.0],["2010-10-22",2.8794,2.9883,2.859,2.9679,158314613.0],["2010-10-25",2.9679,3.0313,2.9542,2.9996,151706767.0],["2010-10-26",2.9996,2.9995949268341064,2.9021,2.9225,125728260.0],["2010-10-27",2.9225,2.9611,2.8409,2.859,82241113.0],["2010-10-28",2.859,2.8908,2.7933,2.8159,72654443.0],["2010-10-29",2.8159,2.893,2.7933,2.8908,70431408.0],["2010-11-01",2.8908,2.9656,2.890766143798828,2.9202,100089151.0],["2010-11-02",2.9202,2.9248,2.8227,2.825,119787231.0],["2010-11-03",2.825,2.8409,2.7661,2.7706,77564020.0],["2010-11-04",2.7706,2.8295,2.7615,2.8227,59722122.0],["2010-11-05",2.8227,2.8681,2.7819,2.825,103163228.0],["2010-11-08",2.825,2.9429,2.8001,2.927,131539842.0],["2010-11-09",2.927,2.9474,2.8568,2.8704,104101225.0],["2010-11-10",2.8704,2.9157,2.8227,2.8432,85127836.0],["2010-11-11",2.8432,2.884,2.7978,2.8159,85719930.0],["2010-11-12",2.8159,2.815946102142334,2.6232,2.6346,109875460.0],["2010-11-15",2.6346,2.6754,2.562,2.6527,62494322.0],["2010-11-16",2.6527,2.652703046798706,2.4827,2.5053,69136831.0],["2010-11-17",2.5053,2.5257,2.4282,2.4509,38586257.0],["2010-11-18",2.4509,2.5167,2.4305,2.4963,51606202.0],["2010-11-19",2.4963,2.5121,2.4033,2.4804,66953138.0],["2010-11-22",2.4804,2.4872,2.4328,2.4532,48978047.0],["2010-11-23",2.4532,2.6187,2.453183650970459,2.5439,124513749.0],["2010-11-24",2.5439,2.5983,2.4895,2.5847,81211653.0],["2010-11-25",2.5847,2.6119,2.5575,2.5892,63953482.0],["2010-11-26",2.5892,2.6051,2.5439,2.5552,49132707.0],["2010-11-29",2.5552,2.5552103519439697,2.4781,2.4963,61925638.0],["2010-11-30",2.4963,2.5847,2.4056,2.5099,79542462.0],["2010-12-01",2.5099,2.5235,2.46,2.4759,33135901.0],["2010-12-02",2.4759,2.5257,2.4758565425872803,2.4827,33164268.0],["2010-12-03",2.4827,2.5031,2.4486,2.5008,29520461.0],["2010-12-06",2.5008,2.5099,2.426,2.4464,30548254.0],["2010-12-07",2.4464,2.46,2.3784,2.4509,37066452.0],["2010-12-08",2.4509,2.450915813446045,2.4033,2.4124,37191212.0],["2010-12-10",2.4124,2.4123730659484863,2.3239,2.3489,59341251.0],["2010-12-13",2.3489,2.4827,2.348889112472534,2.46,69419003.0],["2010-12-14",2.46,2.4713,2.4373,2.46,35453189.0],["2010-12-15",2.46,2.4736,2.4237,2.4305,37175720.0],["2010-12-16",2.4305,2.4464,2.3874,2.3965,34979224.0],["2010-12-17",2.3965,2.4555,2.3965017795562744,2.4418,44856630.0],["2010-12-20",2.4418,2.4645,2.3376,2.3806,42006654.0],["2010-12-21",2.3806,2.41690731048584,2.358,2.4169,33092107.0],["2010-12-22",2.4169,2.4305,2.3829,2.3897,29211099.0],["2010-12-23",2.3897,2.392,2.3376,2.3421,27898796.0],["2010-12-24",2.3421,2.3420870304107666,2.2809,2.2922,32110087.0],["2010-12-27",2.2922,2.3239,2.2106,2.2197,37193446.0],["2010-12-28",2.2197,2.2219,2.1335,2.1358,35710683.0],["2010-12-29",2.1358,2.1675,2.1086,2.1652,24053518.0],["2010-12-30",2.1652,2.1652402877807617,2.0927,2.1086,33444625.0],["2010-12-31",2.1086,2.163,2.108557939529419,2.1562,29261641.0],["2011-01-04",2.1562,2.2083,2.1312,2.2015,43496546.0],["2011-01-05",2.2015,2.231,2.1652,2.2174,34548217.0],["2011-01-06",2.2174,2.2333,2.1924,2.2015,24299032.0],["2011-01-07",2.2015,2.2877,2.201516628265381,2.2605,70542904.0],["2011-01-10",2.2605,2.2627,2.1856,2.1856,57130740.0],["2011-01-14",2.1856,2.2514,2.185645580291748,2.1924,40747258.0],["2011-01-17",2.1924,2.1947,2.1018,2.104,28426959.0],["2011-01-18",2.104,2.1222,2.0927,2.1176,12921805.0],["2011-01-19",2.1176,2.1448347568511963,2.104,2.1448,19452858.0],["2011-01-20",2.1448,2.1448347568511963,2.0632,2.0677,23501519.0],["2011-01-21",2.0677,2.163,2.0541,2.1403,33456274.0],["2011-01-24",2.1403,2.1426,2.088153600692749,2.0882,22909071.0],["2011-01-25",2.0882,2.129,2.0859,2.1154,14361800.0],["2011-01-26",2.1154,2.1426,2.1086,2.1426,17414374.0],["2011-01-27",2.1426,2.2106,2.129,2.1947,44472073.0],["2011-01-28",2.1947,2.2333,2.172,2.2242,64881383.0],["2011-01-31",2.2242,2.2265,2.172,2.2197,47442579.0],["2011-02-01",2.2197,2.2196550369262695,2.1562,2.1675,39671537.0],["2011-02-09",2.1675,2.1947,2.1426,2.1516,24944194.0],["2011-02-10",2.1516,2.2763,2.1358,2.2582,108256258.0],["2011-02-11",2.2582,2.2786,2.2378,2.2605,92164363.0],["2011-02-14",2.2605,2.3421,2.260465621948242,2.3149,89219612.0],["2011-02-15",2.3149,2.3466,2.2854,2.2854,80605753.0],["2011-02-16",2.2854,2.3194,2.2786,2.3171,62166791.0],["2011-02-17",2.3171,2.3444,2.2922,2.3171,66823130.0],["2011-02-18",2.3171,2.317147731781006,2.2763,2.2945,62602495.0],["2011-02-21",2.2945,2.3217,2.2673,2.3217,55870342.0],["2011-02-22",2.3217,2.3285,2.2332582473754883,2.2333,74076345.0],["2011-02-23",2.2333,2.2537,2.1811,2.2083,63959356.0],["2011-02-24",2.2083,2.2265,2.1834,2.2174,40849777.0],["2011-02-25",2.2174,2.2219,2.1811,2.2106,37829413.0],["2011-02-28",2.2106,2.2695,2.197,2.2627,63742960.0],["2011-03-01",2.2627,2.2854,2.2491,2.2718,61049757.0],["2011-03-02",2.2718,2.2718029022216797,2.2174,2.2491,38825704.0],["2011-03-03",2.2491,2.3239,2.2491300106048584,2.2809,105159806.0],["2011-03-04",2.2809,2.3398,2.2786,2.3376,107331935.0],["2011-03-07",2.3376,2.401,2.3262,2.3625,122228994.0],["2011-03-08",2.3625,2.362492799758911,2.3239,2.3466,67933045.0],["2011-03-09",2.3466,2.3602,2.3035,2.3149,56791084.0],["2011-03-10",2.3149,2.314880132675171,2.2627,2.2718,61901929.0],["2011-03-11",2.2718,2.2854,2.2514,2.2582,57142239.0],["2011-03-14",2.2582,2.2899,2.2514,2.2741,48321501.0],["2011-03-15",2.2741,2.274068832397461,2.1494,2.2129,70115402.0],["2011-03-16",2.2129,2.231,2.1924,2.2287,48491653.0],["2011-03-17",2.2287,2.2287240028381348,2.1652,2.1743,46309893.0],["2011-03-18",2.1743,2.2015,2.174309492111206,2.1811,31138815.0],["2011-03-21",2.1811,2.1811108589172363,2.1539,2.1652,34033928.0],["2011-03-22",2.1652,2.1811,2.1426,2.1698,31276935.0],["2011-03-23",2.1698,2.197,2.1584,2.1947,33971278.0],["2011-03-24",2.1947,2.2287,2.1856,2.2129,46176576.0],["2011-03-25",2.2129,2.2287,2.1947,2.2129,51244600.0],["2011-03-28",2.2129,2.2219,2.1879,2.1992,53195517.0],["2011-03-29",2.1992,2.199249029159546,2.1607,2.163,40383048.0],["2011-03-30",2.163,2.1788,2.1562,2.1652,25756540.0],["2011-03-31",2.1652,2.1743,2.1244,2.129,32826145.0],["2011-04-01",2.129,2.1448,2.1244,2.1426,20845587.0],["2011-04-06",2.1426,2.2015,2.1425678730010986,2.1766,56869915.0],["2011-04-07",2.1766,2.1766,2.1403,2.163,49434207.0],["2011-04-08",2.163,2.2265,2.1448,2.2174,98566705.0],["2011-04-11",2.2174,2.2173871994018555,2.1788,2.1834,59981250.0],["2011-04-12",2.1834,2.1924,2.163,2.1698,51289848.0],["2011-04-13",2.1698,2.2061,2.1562,2.2038,56170037.0],["2011-04-14",2.2038,2.299,2.1947,2.2786,166587702.0],["2011-04-18",2.2786,2.3353,2.2673,2.2945,195455329.0],["2011-04-19",2.2945,2.3829,2.2695,2.3761,206591773.0],["2011-04-20",2.3761,2.3852,2.3285,2.3376,102437008.0],["2011-04-21",2.3376,2.3874,2.3262,2.3466,98080668.0],["2011-04-22",2.3466,2.3716,2.3149,2.3217,76460021.0],["2011-04-25",2.3217,2.3216819763183594,2.2559,2.2673,68890270.0],["2011-04-26",2.2673,2.2831,2.2401,2.2673,50055979.0],["2011-04-27",2.2673,2.2809,2.2287,2.2469,41634684.0],["2011-04-28",2.2469,2.2899,2.2242,2.2265,50283333.0],["2011-04-29",2.2265,2.2673,2.2197,2.265,36142623.0],["2011-05-03",2.265,2.2945,2.2333,2.2831,47335451.0],["2011-05-04",2.2831,2.2831382751464844,2.1992,2.2151,51835908.0],["2011-05-05",2.2151,2.231,2.1992,2.2129,22130752.0],["2011-05-06",2.2129,2.2401,2.212852716445923,2.2174,35162041.0],["2011-05-09",2.2174,2.231,2.2038,2.2106,27443490.0],["2011-05-10",2.2106,2.2174,2.1947,2.2106,26703537.0],["2011-05-11",2.2106,2.2105860710144043,2.1698,2.1743,44872236.0],["2011-05-12",2.1743,2.174309492111206,2.1403,2.1403,39270833.0],["2011-05-13",2.1403,2.17204213142395,2.1358,2.172,27407697.0],["2011-05-16",2.172,2.1834,2.1584,2.1675,23264487.0],["2011-05-17",2.1675,2.1992,2.1652,2.1834,30805030.0],["2011-05-19",2.1834,2.2061,2.1539,2.1584,25772196.0],["2011-05-20",2.1584,2.1743,2.1448,2.1471,16846164.0],["2011-05-23",2.1471,2.1698,2.0972,2.0972,38992783.0],["2011-05-24",2.0972,2.1131,2.0859,2.1063,19382696.0],["2011-05-25",2.1063,2.1063,2.0587,2.0609,21012473.0],["2011-05-26",2.0609,2.1086,2.0609,2.0655,28700688.0],["2011-05-27",2.0655,2.0745,2.0292,2.0292,30471039.0],["2011-05-30",2.0292,2.0315,1.9703,1.9725,34060028.0],["2011-05-31",1.9725,2.0156,1.9635,2.0133,34530668.0],["2011-06-01",2.0133,2.0836,1.9929,2.0496,38606431.0],["2011-06-02",2.0496,2.049609422683716,1.9725,1.9929,27880784.0],["2011-06-03",1.9929,2.0564,1.9929286241531372,2.0473,37108166.0],["2011-06-07",2.0473,2.0564,2.0179,2.0405,22811646.0],["2011-06-08",2.0405,2.0496,2.0133,2.0451,17986039.0],["2011-06-09",2.0451,2.0451,1.9839,1.9884,24485046.0],["2011-06-10",1.9884,1.9929,1.943,1.9861,30449918.0],["2011-06-13",1.9861,1.9861258268356323,1.9498,1.968,15965032.0],["2011-06-14",1.968,2.0247,1.9453,2.0065,31092954.0],["2011-06-15",2.0065,2.0088,1.9747899770736694,1.9748,18671945.0],["2011-06-16",1.9748,2.0292,1.9544,1.9657,24952902.0],["2011-06-17",1.9657,1.9748,1.9385,1.9408,16631436.0],["2011-06-20",1.9408,1.9589,1.9045,1.909,20317257.0],["2011-06-21",1.909,1.9589,1.909038782119751,1.9498,26311629.0],["2011-06-22",1.9498,1.9567,1.9294,1.9453,24508227.0],["2011-06-23",1.9453,1.9929,1.9294,1.9816,33195976.0],["2011-06-24",1.9816,2.0836,1.968,2.0655,74164712.0],["2011-06-27",2.0655,2.0995,2.0451,2.0746,41534379.0],["2011-06-28",2.0746,2.0859,2.0541,2.0791,33811202.0],["2011-06-29",2.0791,2.104,2.0677,2.0791,41832354.0],["2011-06-30",2.0791,2.095,2.0405,2.0746,50622445.0],["2011-07-01",2.0746,2.1063,2.0723,2.0904,41593891.0],["2011-07-04",2.0904,2.2401,2.0904204845428467,2.2355,116532912.0],["2011-07-05",2.2355,2.2537,2.1992,2.2446,69154473.0],["2011-07-06",2.2446,2.299,2.2265,2.2582,111737162.0],["2011-07-07",2.2582,2.2957,2.1928,2.1969,89259903.0],["2011-07-08",2.1969,2.2175,2.1476,2.1681,48518766.0],["2011-07-11",2.1681,2.2093,2.1517,2.1887,36505317.0],["2011-07-12",2.1887,2.1887147426605225,2.1393,2.1435,37889660.0],["2011-07-13",2.1435,2.1969,2.1393,2.1887,45543388.0],["2011-07-14",2.1887,2.1887147426605225,2.1599,2.1764,35402294.0],["2011-07-15",2.1764,2.1764,2.1517,2.164,28902211.0],["2011-07-18",2.164,2.1764,2.1599,2.1681,27295786.0],["2011-07-19",2.1681,2.168144464492798,2.1188,2.1311,37667975.0],["2011-07-20",2.1311,2.1599,2.1188,2.127,22753996.0],["2011-07-21",2.127,2.1352,2.094090461730957,2.0941,24288506.0],["2011-07-22",2.0941,2.1229,2.0817,2.1064,26815880.0],["2011-07-25",2.1064,2.127,2.0283,2.0365,30827090.0],["2011-07-26",2.0365,2.0488,2.0283,2.0447,15682674.0],["2011-07-27",2.0447,2.0694,2.0242,2.0612,20751023.0],["2011-07-28",2.0612,2.061177968978882,2.02,2.0365,14461141.0],["2011-07-29",2.0365,2.0529,2.02,2.0447,15944224.0],["2011-08-01",2.0447,2.0488,2.02,2.0324,12431783.0],["2011-08-02",2.0324,2.0323784351348877,1.9748,2.0077,16967960.0],["2011-08-03",2.0077,2.0076940059661865,1.9789,1.9912,11728234.0],["2011-08-04",1.9912,2.0118,1.9871,1.9912,10957919.0],["2011-08-05",1.9912,1.991236925125122,1.9131,1.9295,18399089.0],["2011-08-08",1.9295,1.92952561378479,1.7403,1.8102,39781630.0],["2011-08-09",1.8102,1.8102154731750488,1.7032,1.7814,30192364.0],["2011-08-10",1.7814,1.8637,1.7814165353775024,1.8102,28551737.0],["2011-08-11",1.8102,1.839,1.7608,1.8308,19549220.0],["2011-08-12",1.8308,1.8637,1.8307856321334839,1.8472,17520273.0],["2011-08-15",1.8472,1.876,1.8431,1.8678,17480896.0],["2011-08-16",1.8678,1.8843,1.8472,1.8514,14026747.0],["2011-08-17",1.8514,1.8596,1.822557806968689,1.8226,11592500.0],["2011-08-18",1.8226,1.8308,1.7814,1.7855,12809798.0],["2011-08-19",1.7855,1.7855311632156372,1.732,1.7608,13627399.0],["2011-08-22",1.7608,1.7773,1.7403,1.7485,9095278.0],["2011-08-23",1.7485,1.7896,1.7444,1.7773,15005483.0],["2011-08-24",1.7773,1.8267,1.7732,1.7814,20239086.0],["2011-08-25",1.7814,1.8431,1.7691,1.8349,24116623.0],["2011-08-26",1.8349,1.8431,1.8102,1.8308,14619137.0],["2011-08-29",1.8308,1.8308,1.7896,1.7979,16422977.0],["2011-08-30",1.7979,1.8226,1.765,1.7691,16573820.0],["2011-08-31",1.7691,1.7855,1.7526,1.7691,9442769.0],["2011-09-01",1.7691,1.7814,1.7526,1.7526,9031657.0],["2011-09-02",1.7526,1.7691,1.7444,1.7485,9328422.0],["2011-09-05",1.7485,1.748503565788269,1.7156,1.7238,12453171.0],["2011-09-06",1.7238,1.7279,1.695,1.7074,9012599.0],["2011-09-07",1.7074,1.7526,1.707362413406372,1.7485,9067835.0],["2011-09-08",1.7485,1.7608,1.7238,1.7238,8252551.0],["2011-09-09",1.7238,1.7567,1.7197,1.7238,6429211.0],["2011-09-13",1.7238,1.7238188982009888,1.6909,1.6991,7837096.0],["2011-09-14",1.6991,1.7238188982009888,1.6827,1.7238,11050868.0],["2011-09-15",1.7238,1.7526,1.7115,1.732,10427970.0],["2011-09-16",1.732,1.7526,1.7197,1.7238,6842723.0],["2011-09-19",1.7238,1.7238188982009888,1.6909,1.6909,7343554.0],["2011-09-20",1.6909,1.7156,1.6909,1.7074,5868548.0],["2011-09-21",1.7074,1.7608,1.6909,1.7485,18221124.0],["2011-09-22",1.7485,1.748503565788269,1.7032,1.7074,10571584.0],["2011-09-23",1.7074,1.7279,1.6827,1.7156,12183766.0],["2011-09-26",1.7156,1.732,1.695,1.6991,10920278.0],["2011-09-27",1.6991,1.7773,1.6991337537765503,1.7691,34624715.0],["2011-09-28",1.7691,1.8184,1.7485,1.7567,35195402.0],["2011-09-29",1.7567,1.8061,1.7197,1.7526,28923554.0],["2011-09-30",1.7526,1.7855,1.7444,1.7732,18928300.0],["2011-10-10",1.7732,1.7938,1.7279,1.732,16668042.0],["2011-10-11",1.732,1.7814,1.7115,1.732,16150419.0],["2011-10-12",1.732,1.8226,1.7074,1.8102,38717553.0],["2011-10-13",1.8102,1.8431,1.7855,1.8267,34288528.0],["2011-10-14",1.8267,1.826672077178955,1.7896,1.8061,15929184.0],["2011-12-06",1.8061,1.806100845336914,1.6457,1.7238,50311224.0],["2011-12-07",1.7238,1.7238188982009888,1.6457,1.6662,29731747.0],["2011-12-08",1.6662,1.666221022605896,1.5634,1.5839,26294748.0],["2011-12-09",1.5839,1.5839388370513916,1.5222,1.5263,20131768.0],["2011-12-12",1.5263,1.5305,1.4482,1.4646,21091599.0],["2011-12-13",1.4646,1.5017,1.4317,1.4729,23924924.0],["2011-12-14",1.4729,1.477,1.3988,1.4029,18378037.0],["2011-12-15",1.4029,1.4111,1.3782,1.3782,18951250.0],["2011-12-16",1.3782,1.4153,1.3741,1.4111,19370687.0],["2011-12-19",1.4111,1.551,1.3906,1.5469,59262270.0],["2011-12-20",1.5469,1.5798,1.5099,1.551,47223445.0],["2011-12-22",1.551,1.5510257482528687,1.4605,1.4893,24135735.0],["2011-12-23",1.4893,1.5428,1.477,1.5017,27661297.0],["2011-12-26",1.5017,1.5387,1.4852,1.5017,16492082.0],["2011-12-27",1.5017,1.5428,1.4975,1.5058,24009782.0],["2011-12-28",1.5058,1.5346,1.4893,1.5305,16399139.0],["2011-12-29",1.5305,1.5551,1.5099,1.5428,16412940.0],["2011-12-30",1.5428,1.5716,1.5387,1.5551,17094715.0],["2012-01-04",1.5551,1.6374,1.5551,1.5634,27194727.0],["2012-01-05",1.5634,1.6045,1.5305,1.5839,29309960.0],["2012-01-06",1.5839,1.6127376556396484,1.5716,1.6127,15325426.0],["2012-01-09",1.6127,1.6827,1.5963,1.6827,28037494.0],["2012-01-10",1.6827,1.7197,1.658,1.7032,39326030.0],["2012-01-11",1.7032,1.732,1.6744,1.695,32050567.0],["2012-01-12",1.695,1.7032,1.6415,1.6498,24069292.0],["2012-01-13",1.6498,1.6621,1.6086,1.621,26698384.0],["2012-01-16",1.621,1.6539,1.5839,1.6333,14740609.0],["2012-01-17",1.6333,1.732,1.6333,1.7238,31865917.0],["2012-01-18",1.7238,1.7444,1.6868,1.6909,17147381.0],["2012-01-19",1.6909,1.732,1.6827,1.7032,17707047.0],["2012-01-20",1.7032,1.7362,1.6868,1.7238,20958663.0],["2012-01-30",1.7238,1.7403,1.6868,1.7115,15452826.0],["2012-01-31",1.7115,1.7279,1.6991,1.7156,7076524.0],["2012-02-01",1.7156,1.7279,1.6868,1.7032,9104899.0],["2012-02-02",1.7032,1.7156,1.6909,1.7115,9600299.0],["2012-02-06",1.7115,1.732,1.6868,1.695,12468474.0],["2012-02-07",1.695,1.695020318031311,1.6415,1.6498,13304314.0],["2012-02-08",1.6498,1.6909,1.621,1.6786,14475872.0],["2012-02-09",1.6786,1.7732,1.6662,1.7279,34676039.0],["2012-02-10",1.7279,1.7526,1.7074,1.7197,17950776.0],["2012-02-13",1.7197,1.765,1.695,1.7526,26132817.0],["2012-02-14",1.7526,1.765,1.732,1.7403,10338526.0],["2012-02-15",1.7403,1.7608,1.732,1.7526,13279782.0],["2012-02-16",1.7526,1.7526179552078247,1.7279,1.732,17145475.0],["2012-02-17",1.732,1.7526,1.7197,1.7238,11178960.0],["2012-02-20",1.7238,1.8102,1.7238188982009888,1.765,39049381.0],["2012-02-21",1.765,1.7773,1.7526,1.7732,10708455.0],["2012-02-22",1.7732,1.8719278573989868,1.7731881141662598,1.8719,55498120.0],["2012-02-23",1.8719,1.9254,1.8472,1.8966,38288020.0],["2012-02-24",1.8966,1.9336,1.8802,1.9131,27765732.0],["2012-02-27",1.9131,2.09,1.9130691289901733,2.0077,86268960.0],["2012-02-28",2.0077,2.0653,1.9912,1.9954,57489725.0],["2012-02-29",1.9954,2.0036,1.9419,1.9501,32758971.0],["2012-03-01",1.9501,2.0242,1.9213,1.9995,30112405.0],["2012-03-02",1.9995,2.1064,1.9994657039642334,2.0982,75835508.0],["2012-03-05",2.0982,2.1476,2.0735,2.0817,42893430.0],["2012-03-06",2.0817,2.0859,2.0365,2.0817,30822981.0],["2012-03-07",2.0817,2.1147,2.0406,2.0776,30229286.0],["2012-03-08",2.0776,2.0941,2.0118,2.0447,58286106.0],["2012-03-09",2.0447,2.0571,1.9912,2.0283,49521628.0],["2012-03-12",2.0283,2.0488,1.9995,2.0365,34844438.0],["2012-03-13",2.0365,2.0364925861358643,2.0036,2.0241,19114928.0],["2012-03-14",2.0241,2.0571,1.909,1.9254,50011727.0],["2012-03-15",1.9254,1.946,1.8596,1.8678,38765555.0],["2012-03-16",1.8678,1.9007,1.8637,1.8884,31774619.0],["2012-03-19",1.8884,1.9048411846160889,1.8719,1.9048,20530058.0],["2012-03-20",1.9048,1.9048411846160889,1.8267,1.8308,34767707.0],["2012-03-21",1.8308,1.8514,1.7691,1.8184,46144567.0],["2012-03-22",1.8184,1.8267,1.7855,1.8102,14103700.0],["2012-03-23",1.8102,1.8226,1.7979,1.8061,18179650.0],["2012-03-26",1.8061,1.8143,1.7855,1.7938,10119043.0],["2012-03-27",1.7938,1.8431,1.7937593460083008,1.8184,23399410.0],["2012-03-28",1.8184,1.8226,1.7732,1.7814,17404796.0],["2012-03-29",1.7814,1.7814165353775024,1.6991,1.732,18777072.0],["2012-03-30",1.732,1.802,1.7279,1.802,32061724.0],["2012-04-05",1.802,1.8555,1.7773,1.839,24603779.0],["2012-04-06",1.839,1.9131,1.8308,1.909,37945489.0],["2012-04-09",1.909,1.909,1.8719,1.8843,15980275.0],["2012-04-10",1.8843,1.9501,1.876,1.9336,32597728.0],["2012-04-11",1.9336,2.0036,1.9131,1.9871,41579956.0],["2012-04-12",1.9871,1.9871232509613037,1.9419,1.9789,25347720.0],["2012-04-13",1.9789,1.9995,1.9542,1.9624,21349591.0],["2012-04-16",1.9624,1.9912,1.909,1.9583,20951674.0],["2012-04-17",1.9583,1.9871,1.8966,1.9007,22774324.0],["2012-04-18",1.9007,1.946,1.9007,1.9295,18218301.0],["2012-04-19",1.9295,2.0036,1.92952561378479,1.9419,25689294.0],["2012-04-20",1.9419,1.9666,1.9172,1.9419,19531311.0],["2012-04-23",1.9419,1.9666,1.9131,1.9336,15527441.0],["2012-04-24",1.9336,1.9789,1.9131,1.9789,35523817.0],["2012-04-25",1.9789,1.9789,1.9378,1.9666,21081329.0],["2012-04-26",1.9666,2.02,1.9542,1.9995,38209646.0],["2012-04-27",1.9995,1.9995,1.9707,1.9995,20457669.0],["2012-05-02",1.9995,2.0735,1.9954,2.0529,41809265.0],["2012-05-03",2.0529,2.0529494285583496,2.003579616546631,2.0036,21334667.0],["2012-05-04",2.0036,2.0406,1.9954,2.0324,21164019.0],["2012-05-07",2.0324,2.0612,2.0118,2.0118,37738398.0],["2012-05-08",2.0118,2.0406,1.9871,2.0159,24434022.0],["2012-05-09",2.0159,2.0406,1.983,1.9954,29820583.0],["2012-05-10",1.9954,2.0283,1.9871,1.9954,13531285.0],["2012-05-11",1.9954,2.0036,1.9336,1.9378,16763681.0],["2012-05-14",1.9378,1.9707,1.9007,1.9048,20758688.0],["2012-05-15",1.9048,1.9419,1.8966,1.9336,17332908.0],["2012-05-16",1.9336,1.946,1.8925,1.9295,13722150.0],["2012-05-17",1.9295,2.0036,1.92952561378479,1.9871,22880739.0],["2012-05-18",1.9871,1.9871232509613037,1.9542,1.9666,11377194.0],["2012-05-21",1.9666,2.0447,1.966552495956421,2.0036,17400998.0],["2012-05-22",2.0036,2.0283,1.9748,2.0159,19454271.0],["2012-05-23",2.0159,2.0488,2.0077,2.0447,32875775.0],["2012-05-25",2.0447,2.0694,2.0118,2.0653,50258890.0],["2012-05-28",2.0653,2.271,2.0077,2.2134,116206379.0],["2012-05-29",2.2134,2.3615,2.213399887084961,2.2545,161181240.0],["2012-05-30",2.2545,2.2628,2.1846,2.2134,50763933.0],["2012-05-31",2.2134,2.2545,2.1969,2.2504,46839540.0],["2012-06-01",2.2504,2.2957,2.17637300491333,2.1764,38204304.0],["2012-06-04",2.1764,2.2257,2.09,2.1393,52485400.0],["2012-06-05",2.1393,2.1723,2.1064,2.1435,26858775.0],["2012-06-06",2.1435,2.2175,2.143460273742676,2.1764,24635308.0],["2012-06-07",2.1764,2.2216,2.1476,2.1723,18765856.0],["2012-06-08",2.1723,2.2628,2.1599,2.2216,41280530.0],["2012-06-11",2.2216,2.3451,2.2093,2.2875,53523502.0],["2012-06-12",2.2875,2.2998,2.2463,2.2751,30787822.0],["2012-06-13",2.2751,2.3163,2.2587,2.3039,27715828.0],["2012-06-14",2.3039,2.3245,2.2134,2.2216,45610086.0],["2012-06-15",2.2216,2.2381,2.1435,2.164,34411901.0],["2012-06-18",2.164,2.1887,2.1393,2.1723,17699463.0],["2012-06-19",2.1723,2.2175,2.1435,2.1558,23167100.0],["2012-06-20",2.1558,2.1805,2.1558,2.1681,11367461.0],["2012-06-21",2.1681,2.168144464492798,2.0735,2.0941,25976483.0],["2012-06-25",2.0941,2.1105,2.0529,2.0776,18674899.0],["2012-06-27",2.0776,2.1023,2.0365,2.0859,15582385.0],["2012-06-28",2.0859,2.09,2.0406,2.0694,11268324.0],["2012-06-29",2.0694,2.0694057941436768,1.8637,2.0077,43018601.0],["2012-07-02",2.0077,2.02,1.9007,1.9254,60853949.0],["2012-07-03",1.9254,1.9254109859466553,1.8678,1.8966,28394380.0],["2012-07-04",1.8966,1.9912,1.8966127634048462,1.9748,28916212.0],["2012-07-05",1.9748,2.0077,1.9419,1.9954,19422728.0],["2012-07-06",1.9954,2.0571,1.9707,2.0447,15847690.0],["2012-07-09",2.0447,2.0738,1.9991,2.0032,15900557.0],["2012-07-10",2.0032,2.0655,1.9825,2.024,12678303.0],["2012-07-11",2.024,2.0903,2.0239830017089844,2.082,13495360.0],["2012-07-12",2.082,2.1401,2.0572,2.1111,23164292.0],["2012-07-13",2.1111,2.1691,2.11108136177063,2.1318,17139469.0],["2012-07-16",2.1318,2.1318182945251465,2.024,2.0406,22015380.0],["2012-07-17",2.0406,2.0986,2.0281,2.0903,10402945.0],["2012-07-18",2.0903,2.1567,2.0696,2.1443,19509171.0],["2012-07-19",2.1443,2.2189,2.1318,2.1816,20811809.0],["2012-07-20",2.1816,2.2106,2.1318,2.1484,13985216.0],["2012-07-23",2.1484,2.1526,2.0738,2.0862,23643441.0],["2012-07-24",2.0862,2.1691,2.0655,2.1443,16637346.0],["2012-07-25",2.1443,2.1857,2.1111,2.1277,30397461.0],["2012-07-26",2.1277,2.1774,2.1069,2.1484,16499914.0],["2012-07-27",2.1484,2.2023,2.1484086513519287,2.1816,19115791.0],["2012-07-30",2.1816,2.2314,2.1691,2.1857,18013266.0],["2012-07-31",2.1857,2.1982,2.0945,2.1152,21133350.0],["2012-08-01",2.1152,2.2065,2.1152,2.1857,17840542.0],["2012-08-02",2.1857,2.194,2.1526,2.1774,10186873.0],["2012-08-03",2.1774,2.177440881729126,2.053,2.1194,31033477.0],["2012-08-06",2.1194,2.165,2.0903,2.1526,18093000.0],["2012-08-07",2.1526,2.2065,2.136,2.1733,14756321.0],["2012-08-08",2.1733,2.1899,2.1484,2.1609,18916404.0],["2012-08-09",2.1609,2.2065,2.16085147857666,2.2023,16199219.0],["2012-08-10",2.2023,2.2065,2.1774,2.194,9505821.0],["2012-08-13",2.194,2.194031238555908,2.1318,2.1443,13276006.0],["2012-08-14",2.1443,2.2023,2.136,2.1816,31760765.0],["2012-08-15",2.1816,2.2023,2.1609,2.1816,17038901.0],["2012-08-16",2.1816,2.2106,2.1691,2.1982,16078353.0],["2012-08-17",2.1982,2.2189,2.0779,2.1111,33292235.0],["2012-08-20",2.1111,2.1526,2.0738,2.1235,13508493.0],["2012-08-21",2.1235,2.1774,2.123523473739624,2.1567,10967769.0],["2012-08-22",2.1567,2.165,2.0738,2.0903,27331129.0],["2012-08-23",2.0903,2.1194,2.0655,2.0986,11917660.0],["2012-08-24",2.0986,2.0986380577087402,2.0489,2.053,11585876.0],["2012-08-27",2.053,2.0738,2.0157,2.0323,14748044.0],["2012-08-28",2.0323,2.053,1.9327,1.9784,21616249.0],["2012-08-29",1.9784,1.9908,1.9286,1.9742,8082689.0],["2012-08-30",1.9742,2.024,1.9701,1.9867,19473029.0],["2012-08-31",1.9867,2.0198,1.9742,1.9867,8568911.0],["2012-09-03",1.9867,2.053,1.9576,2.0281,11825575.0],["2012-09-04",2.0281,2.0572,2.0198,2.0364,20938788.0],["2012-09-05",2.0364,2.0572,2.0074,2.0157,14321277.0],["2012-09-06",2.0157,2.053,1.9742,1.9825,19681567.0],["2012-09-07",1.9825,2.0986,1.9825084209442139,2.0655,25796223.0],["2012-09-10",2.0655,2.1609,2.065458297729492,2.1484,26835768.0],["2012-09-11",2.1484,2.1982,2.1194,2.165,25280928.0],["2012-09-12",2.165,2.194,2.1609,2.1691,15366150.0],["2012-09-13",2.1691,2.194,2.1401,2.1443,11797900.0],["2012-09-14",2.1443,2.1733,2.1277,2.1526,14976931.0],["2012-09-17",2.1526,2.1774,2.0862,2.0903,26817665.0],["2012-09-18",2.0903,2.1069,2.0738,2.0862,8093572.0],["2012-09-19",2.0862,2.1111,2.0655,2.1028,15955599.0],["2012-09-20",2.1028,2.1027863025665283,2.053,2.0572,12685654.0],["2012-09-21",2.0572,2.1111,2.0281,2.1028,15212335.0],["2012-09-24",2.1028,2.1152,2.0447,2.0862,10474292.0],["2012-09-25",2.0862,2.1318,2.0738,2.1194,14480001.0],["2012-09-26",2.1194,2.1567,2.0903,2.1235,15033112.0],["2012-09-27",2.1235,2.1899,2.0779,2.1691,20929856.0],["2012-09-28",2.1691,2.2148,2.136,2.1982,30779081.0],["2012-10-08",2.1982,2.2189,2.165,2.2023,19125329.0],["2012-10-09",2.2023,2.277,2.1982,2.2645,27462706.0],["2012-10-10",2.2645,2.3433,2.2479,2.2521,39643298.0],["2012-10-11",2.2521,2.3102,2.2272,2.2687,22489871.0],["2012-10-12",2.2687,2.3143,2.268686294555664,2.2811,25545052.0],["2012-10-15",2.2811,2.2894,2.2106,2.2314,17827937.0],["2012-10-16",2.2314,2.2853,2.2065,2.2811,19635293.0],["2012-10-17",2.2811,2.3475,2.2645,2.3392,33976588.0],["2012-10-18",2.3392,2.3848,2.3185,2.3682,30955462.0],["2012-10-19",2.3682,2.3807,2.3392,2.3475,12658464.0],["2012-10-22",2.3475,2.3599,2.2977,2.3226,14278480.0],["2012-10-23",2.3226,2.335,2.2604,2.277,22246052.0],["2012-10-24",2.277,2.2769815921783447,2.2189,2.2397,39476244.0],["2012-10-25",2.2397,2.2397,2.1194,2.1526,68333357.0],["2012-10-26",2.1526,2.1609,2.053,2.0986,44889086.0],["2012-10-29",2.0986,2.1484,2.0738,2.136,31199825.0],["2012-10-30",2.136,2.2106,2.1235,2.194,44215496.0],["2012-10-31",2.194,2.2355,2.1484,2.2314,24255951.0],["2012-11-01",2.2314,2.2728,2.2148,2.2645,24158487.0],["2012-11-02",2.2645,2.277,2.2231,2.2397,13370204.0],["2012-11-05",2.2397,2.2645,2.1649985313415527,2.165,24957783.0],["2012-11-06",2.165,2.2438,2.1567,2.2397,21551449.0],["2012-11-07",2.2397,2.306,2.2189,2.3019,31199439.0],["2012-11-08",2.3019,2.3433,2.2604,2.2645,22117342.0],["2012-11-09",2.2645,2.2977,2.2397,2.2687,13495188.0],["2012-11-12",2.2687,2.3268,2.268686294555664,2.3143,23639290.0],["2012-11-13",2.3143,2.3268,2.2438,2.2894,13799232.0],["2012-11-14",2.2894,2.3102,2.2562,2.2977,12142013.0],["2012-11-15",2.2977,2.3019,2.1816,2.1982,25352616.0],["2012-11-16",2.1982,2.2397,2.1816,2.2189,12509930.0],["2012-11-19",2.2189,2.2521,2.1899,2.1982,23638423.0],["2012-11-20",2.1982,2.2645,2.198178291320801,2.2521,14534985.0],["2012-11-21",2.2521,2.3019,2.2397,2.3019,15140944.0],["2012-11-22",2.3019,2.3226,2.2604,2.2853,14099159.0],["2012-11-23",2.2853,2.335,2.285276174545288,2.3102,22362447.0],["2012-11-26",2.3102,2.335,2.277,2.2936,10862855.0],["2012-11-27",2.2936,2.3019,2.2438,2.2936,14558900.0],["2012-11-28",2.2936,2.2935712337493896,2.2272,2.2272,10626272.0],["2012-11-29",2.2272,2.2314,2.0655,2.1277,40748871.0],["2012-11-30",2.1277,2.1567,2.1069,2.1235,0.0],["2012-12-03",2.1235,2.2189,2.1235,2.1774,29023066.0],["2012-12-04",2.1774,2.2148,2.1691,2.194,12560999.0],["2012-12-05",2.194,2.3143,2.194,2.2977,35839552.0],["2012-12-06",2.2977,2.3309,2.2811,2.3185,33574260.0],["2012-12-07",2.3185,2.3724,2.2977,2.3309,42456545.0],["2012-12-10",2.3309,2.3724,2.3102,2.3392,29230657.0],["2012-12-11",2.3392,2.3433,2.2604,2.3226,31736359.0],["2012-12-12",2.3226,2.3226044178009033,2.2231,2.2894,35263772.0],["2012-12-13",2.2894,2.289424180984497,2.1443,2.1567,86620887.0],["2012-12-14",2.1567,2.2479,2.1318,2.2355,109126952.0],["2012-12-17",2.2355,2.277,2.2231,2.2562,33753982.0],["2012-12-18",2.2562,2.2728,2.165,2.2397,42173438.0],["2012-12-19",2.2397,2.4636194705963135,2.2106,2.4636,167476774.0],["2012-12-20",2.4636,2.4678,2.4056,2.4678,95798373.0],["2012-12-21",2.4678,2.6337,2.4512,2.5715,130503425.0],["2012-12-24",2.5715,2.6212,2.5175,2.5797,79858273.0],["2012-12-25",2.5797,2.6295,2.5341,2.5922,71440447.0],["2012-12-26",2.5922,2.6461,2.5507,2.642,85130671.0],["2012-12-27",2.642,2.6503,2.5632,2.6295,66175032.0],["2012-12-28",2.6295,2.6295199394226074,2.5963,2.6088,33736231.0],["2012-12-31",2.6088,2.7581,2.6087820529937744,2.7581,69006535.0],["2013-01-04",2.7581,2.7913,2.6212,2.6959,51568755.0],["2013-01-07",2.6959,2.7208,2.6544,2.6876,25148146.0],["2013-01-08",2.6876,2.7083,2.6212,2.6337,50478721.0],["2013-01-09",2.6337,2.7042,2.5922,2.6544,35199902.0],["2013-01-10",2.6544,2.6668,2.5715,2.6337,42285445.0],["2013-01-11",2.6337,2.6586,2.5922,2.642,28922266.0],["2013-01-14",2.642,2.8452,2.6171,2.7954,57633801.0],["2013-01-15",2.7954,2.8327,2.7581,2.7788,39071363.0],["2013-01-16",2.7788,2.7996,2.6586,2.7456,30623714.0],["2013-01-17",2.7456,2.745649576187134,2.6668,2.6917,24578574.0],["2013-01-18",2.6917,2.8701,2.691732406616211,2.8535,64915172.0],["2013-01-21",2.8535,3.1397,2.7996,3.036,88538999.0],["2013-01-22",3.036,3.0982,2.8991,2.8991,181767673.0],["2013-01-23",2.8991,3.0899,2.8784,3.0692,98279062.0],["2013-01-24",3.0692,3.1604,3.0069,3.0069,126587000.0],["2013-01-25",3.0069,3.2143,2.9655,3.1687,120788418.0],["2013-01-28",3.1687,3.4466,3.1645,3.4466,99759330.0],["2013-01-29",3.4466,3.5295,3.3263,3.43,85252794.0],["2013-01-30",3.43,3.6457,3.4299890995025635,3.5254,113683246.0],["2013-01-31",3.5254,3.5586,3.4093,3.4839,58652124.0],["2013-02-01",3.4839,3.6249,3.3802,3.6083,66482172.0],["2013-02-04",3.6083,3.7079,3.5046,3.6,62402673.0],["2013-02-05",3.6,3.6498,3.4424,3.4839,82948294.0],["2013-02-06",3.4839,3.5959,3.4507,3.5295,59641953.0],["2013-02-07",3.5295,3.5834,3.4715,3.5503,41246321.0],["2013-02-08",3.5503,3.902804136276245,3.5254,3.9028,110918984.0],["2013-02-18",3.9028,3.965,3.8406,3.907,51334101.0],["2013-02-19",3.907,3.9194,3.6208,3.683,80866951.0],["2013-02-20",3.683,3.7535,3.6042,3.6664,75361362.0],["2013-02-21",3.6664,3.666395902633667,3.4093,3.5171,102848103.0],["2013-02-22",3.5171,3.5544,3.3263,3.3595,103052205.0],["2013-02-25",3.3595,3.4549,3.3263,3.3802,48598588.0],["2013-02-26",3.3802,3.5834,3.3387,3.4424,61097218.0],["2013-02-27",3.4424,3.5627,3.401,3.4756,35550975.0],["2013-02-28",3.4756,3.6374,3.43,3.6042,47391269.0],["2013-03-01",3.6042,3.654,3.5171,3.6125,31536608.0],["2013-03-04",3.6125,3.6124796867370605,3.3387,3.3844,63594682.0],["2013-03-05",3.3844,3.6083,3.3843657970428467,3.5337,68870174.0],["2013-03-06",3.5337,3.795,3.5336763858795166,3.7784,99264872.0],["2013-03-07",3.7784,3.9028,3.6747,3.7286,69990205.0],["2013-03-08",3.7286,3.9526,3.7286,3.7784,86145055.0],["2013-03-11",3.7784,3.795,3.6083,3.6788,43131315.0],["2013-03-12",3.6788,3.7908,3.5669,3.6788,61937036.0],["2013-03-13",3.6788,3.6788394451141357,3.4756,3.6042,49328473.0],["2013-03-14",3.6042,3.6291,3.5088,3.5917,36441443.0],["2013-03-15",3.5917,3.654,3.3595,3.4258,72258690.0],["2013-03-18",3.4258,3.5171,3.2102,3.4466,95914232.0],["2013-03-19",3.4466,3.5544,3.3927,3.5337,33677125.0],["2013-03-20",3.5337,3.7452,3.5088,3.7037,55994434.0],["2013-03-21",3.7037,3.7825,3.6581,3.7328,41987991.0],["2013-03-22",3.7328,3.7867,3.6374,3.7203,38688806.0],["2013-03-25",3.7203,3.7203140258789062,3.5793,3.6374,33693448.0],["2013-03-26",3.6374,3.7037,3.5254,3.6747,35831482.0],["2013-03-27",3.6747,3.8904,3.6746914386749268,3.8779,78005909.0],["2013-03-28",3.8779,3.9733,3.7411,3.9401,79603673.0],["2013-03-29",3.9401,3.965,3.8447,3.8572,39327293.0],["2013-04-01",3.8572,4.0977,3.8157,4.0521,72009384.0],["2013-04-02",4.0521,4.0936,3.9401,3.9816,51698253.0],["2013-04-03",3.9816,4.1226,3.6913,3.7825,64474204.0],["2013-04-08",3.7825,3.9028,3.683,3.8862,37373581.0],["2013-04-09",3.8862,4.1392,3.8364,4.0977,59676203.0],["2013-04-10",4.0977,4.3051,4.097736835479736,4.1226,73936615.0],["2013-04-11",4.1226,4.2719,4.122623443603516,4.2429,50248813.0],["2013-04-12",4.2429,4.280226707458496,4.1641,4.2802,33793525.0],["2013-04-15",4.2802,4.3093,4.1019,4.1102,49235544.0],["2013-04-16",4.1102,4.2222,3.965,4.1724,41259702.0],["2013-04-17",4.1724,4.2636,4.106,4.2222,39605020.0],["2013-04-18",4.2222,4.3715,4.1102,4.3051,50573129.0],["2013-04-19",4.3051,4.5913,4.2761,4.5581,55800670.0],["2013-04-22",4.5581,4.6618,4.4918,4.6286,52790221.0],["2013-04-23",4.6286,4.628618240356445,4.3176,4.4378,65211832.0],["2013-04-24",4.4378,4.7945,4.3507,4.6991,80354499.0],["2013-04-25",4.6991,4.699125289916992,4.3964,4.4005,75924042.0],["2013-04-26",4.4005,4.471,4.2388,4.359,67651116.0],["2013-05-02",4.359,4.5871,4.2636,4.5208,58888839.0],["2013-05-03",4.5208,4.7282,4.5125,4.6037,52857646.0],["2013-05-06",4.6037,4.7074,4.554,4.6494,43149409.0],["2013-05-07",4.6494,4.7738,4.5498,4.7696,55061468.0],["2013-05-08",4.7696,4.8526,4.6659,4.7489,49907779.0],["2013-05-09",4.7489,4.748895168304443,4.4669,4.5871,77440605.0],["2013-05-10",4.5871,4.6245,4.4627,4.5996,45794545.0],["2013-05-13",4.5996,4.6494,4.4378,4.4752,48634272.0],["2013-05-14",4.4752,4.475160121917725,4.1973,4.2139,80773270.0],["2013-05-15",4.2139,4.33,4.1973,4.2512,49437395.0],["2013-05-16",4.2512,4.4171,4.0853,4.4171,108095593.0],["2013-05-17",4.4171,4.4254,4.1268,4.2927,113156103.0],["2013-05-20",4.2927,4.3134,4.1268,4.2388,86962910.0],["2013-05-21",4.2388,4.2429,4.1351,4.2388,88929305.0],["2013-05-22",4.2388,4.6535,4.238752365112305,4.6203,173239497.0],["2013-05-23",4.6203,4.620323181152344,4.4378,4.4793,96235239.0],["2013-05-24",4.4793,4.5747,4.4129,4.4752,62297113.0],["2013-05-27",4.4752,4.5415,4.359,4.4544,67939673.0],["2013-05-28",4.4544,4.5623,4.4005,4.5332,61997289.0],["2013-05-29",4.5332,4.7572,4.4918,4.6494,105260114.0],["2013-05-30",4.6494,4.6535,4.4337,4.4835,86351816.0],["2013-05-31",4.4835,4.5125,4.2678,4.3051,91526924.0],["2013-06-03",4.3051,4.305113315582275,4.1724,4.2263,51569896.0],["2013-06-04",4.2263,4.301,4.1558,4.2346,53405646.0],["2013-06-05",4.2346,4.3341,4.1931,4.301,44369718.0],["2013-06-06",4.301,4.3798,4.2346,4.2719,41194305.0],["2013-06-07",4.2719,4.3383,4.0646,4.1268,59692887.0],["2013-06-13",4.1268,4.126768589019775,3.7742,3.907,62180758.0],["2013-06-14",3.907,3.9692,3.8157,3.9609,59197203.0],["2013-06-17",3.9609,3.960869550704956,3.7701,3.8779,54426690.0],["2013-06-18",3.8779,4.0853,3.8364,3.9733,53500814.0],["2013-06-19",3.9733,4.0521,3.8779,3.9733,30205848.0],["2013-06-20",3.9733,3.97331166267395,3.7245,3.7286,53873133.0],["2013-06-21",3.7286,3.8079,3.5076,3.7536,50213718.0],["2013-06-24",3.7536,3.7536332607269287,3.4367,3.6118,75141976.0],["2013-06-25",3.6118,3.8579,3.4033,3.7745,77549071.0],["2013-06-26",3.7745,3.983,3.7661,3.958,74576616.0],["2013-06-27",3.958,4.0664,3.837,3.8788,48660670.0],["2013-06-28",3.8788,4.0331,3.8162,3.8746,36422493.0],["2013-07-01",3.8746,3.9038,3.4951,3.7328,120174452.0],["2013-07-02",3.7328,3.7661,3.6077,3.762,75687337.0],["2013-07-03",3.762,3.761974811553955,3.5785,3.5951,70219513.0],["2013-07-04",3.5951,3.737,3.5034,3.6535,80503941.0],["2013-07-05",3.6535,3.9121,3.653536796569824,3.7953,89160083.0],["2013-07-08",3.7953,3.7953402996063232,3.5868,3.6577,40137470.0],["2013-07-09",3.6577,3.787,3.6327,3.7244,37865400.0],["2013-07-10",3.7244,3.8913,3.6744,3.8746,45715509.0],["2013-07-11",3.8746,4.1207,3.8329,4.0539,88682519.0],["2013-07-12",4.0539,4.104,3.8913,3.9079,62915392.0],["2013-07-15",3.9079,4.0581,3.907949686050415,3.983,59949498.0],["2013-07-16",3.983,4.0664,3.9497,4.0122,49978495.0],["2013-07-17",4.0122,4.0122175216674805,3.7703,3.787,113410060.0],["2013-07-18",3.787,3.8287,3.666,3.7161,76545860.0],["2013-07-19",3.7161,3.7328,3.566,3.5868,86615150.0],["2013-07-22",3.5868,3.6702,3.4617,3.6285,50819608.0],["2013-07-23",3.6285,3.787,3.5826,3.737,71402303.0],["2013-07-24",3.737,3.8579,3.6494,3.7119,67627199.0],["2013-07-25",3.7119,3.787,3.5868,3.7036,61028096.0],["2013-07-26",3.7036,3.7036,3.6118,3.6452,33212703.0],["2013-07-29",3.6452,3.6451950073242188,3.3824,3.4325,82816206.0],["2013-07-30",3.4325,3.5242,3.4158,3.4492,55970829.0],["2013-07-31",3.4492,3.6077,3.4491724967956543,3.5451,58741055.0],["2013-08-01",3.5451,3.6994,3.5368,3.6744,53718746.0],["2013-08-02",3.6744,3.762,3.6369,3.6452,40356727.0],["2013-08-05",3.6452,3.8788,3.6451950073242188,3.8704,85891381.0],["2013-08-06",3.8704,4.2583,3.8704135417938232,4.2583,187369343.0],["2013-08-07",4.2583,4.3709,4.2124,4.2333,125501972.0],["2013-08-08",4.2333,4.4418,4.2082,4.2458,97502583.0],["2013-08-09",4.2458,4.3584,4.129,4.2917,66512207.0],["2013-08-12",4.2917,4.4168,4.2666,4.4043,92867818.0],["2013-08-13",4.4043,4.5085,4.3417,4.3792,52565227.0],["2013-08-14",4.3792,4.5669,4.379238128662109,4.4418,70917228.0],["2013-08-15",4.4418,4.441800117492676,4.1248,4.1707,83186073.0],["2013-08-16",4.1707,4.3208,4.129,4.1498,68165448.0],["2013-08-19",4.1498,4.2958,4.0831,4.2708,43700580.0],["2013-08-20",4.2708,4.3417,4.1874,4.2249,42693254.0],["2013-08-21",4.2249,4.2541,3.9747,4.1207,68650332.0],["2013-08-22",4.1207,4.2291,4.0456,4.2166,42974655.0],["2013-08-23",4.2166,4.2958,4.0664,4.2458,55985598.0],["2013-08-26",4.2458,4.3542,4.1332,4.3208,43261228.0],["2013-08-27",4.3208,4.4043,4.2541,4.3125,25109244.0],["2013-08-28",4.3125,4.3792,4.2124,4.275,37918242.0],["2013-08-29",4.275,4.3375,4.1957,4.2208,26942084.0],["2013-08-30",4.2208,4.4376,4.2124,4.3626,79119753.0],["2013-09-02",4.3626,4.5836,4.3167,4.5002,73241777.0],["2013-09-03",4.5002,4.6378,4.4585,4.5127,85164331.0],["2013-09-04",4.5127,4.5878,4.4668,4.4835,46444206.0],["2013-09-05",4.4835,4.5294,4.3876,4.4752,32212817.0],["2013-09-06",4.4752,4.5544,4.4501,4.5419,63105216.0],["2013-09-09",4.5419,4.6754,4.5377,4.5794,63682886.0],["2013-09-10",4.5794,4.5919,4.4752,4.5294,47208071.0],["2013-09-11",4.5294,4.692,4.529385089874268,4.642,82736259.0],["2013-09-12",4.642,4.7254,4.5878,4.6253,53052328.0],["2013-09-13",4.6253,4.6795,4.4043,4.4835,61478256.0],["2013-09-16",4.4835,4.5169,4.3167,4.3584,63185693.0],["2013-09-17",4.3584,4.4084,4.2708,4.3459,43430399.0],["2013-09-18",4.3459,4.4126,4.2666,4.3167,32224519.0],["2013-09-23",4.3167,4.4918,4.316679954528809,4.4418,49306939.0],["2013-09-24",4.4418,4.5753,4.3834,4.4501,42148318.0],["2013-09-25",4.4501,4.450140953063965,4.2541,4.3417,33714515.0],["2013-09-26",4.3417,4.3792,4.179,4.2166,46799589.0],["2013-09-27",4.2166,4.3584,4.2041,4.2666,33478661.0],["2013-09-30",4.2666,4.3751,4.2583,4.2958,20666928.0],["2013-10-08",4.2958,4.4585,4.2333,4.3792,46174450.0],["2013-10-09",4.3792,4.6253,4.379238128662109,4.5794,93085983.0],["2013-10-10",4.5794,4.6295,4.4209,4.471,39988093.0],["2013-10-11",4.471,4.9173,4.470994472503662,4.9173,245768688.0],["2013-10-14",4.9173,5.1216,4.8756,5.0382,144728873.0],["2013-10-15",5.0382,5.1008,4.8672,5.0424,91321344.0],["2013-10-16",5.0424,5.04238224029541,4.7921,4.8964,55468121.0],["2013-10-17",4.8964,4.9715,4.8172,4.8797,42551829.0],["2013-10-18",4.8797,5.0799,4.7963,4.9423,60155453.0],["2013-10-21",4.9423,5.1508,4.8839,5.0799,61605358.0],["2013-10-22",5.0799,5.1967,4.9673,5.0048,43146153.0],["2013-10-23",5.0048,5.0966,4.7588,4.8172,48881716.0],["2013-10-24",4.8172,4.9965,4.6754,4.8714,48372121.0],["2013-10-25",4.8714,4.9173,4.6295,4.6337,56375885.0],["2013-10-28",4.6337,4.7046,4.4835,4.5586,41514869.0],["2013-10-29",4.5586,4.7171,4.3959,4.6086,62269401.0],["2013-10-30",4.6086,4.9423,4.4918,4.8881,104657068.0],["2013-10-31",4.8881,4.9298,4.7546,4.7796,54578478.0],["2013-11-01",4.7796,5.038210868835449,4.779626846313477,5.0382,63700316.0],["2013-11-04",5.0382,5.0966,4.9548,4.9798,65428042.0],["2013-11-05",4.9798,5.1091,4.9006,5.0674,54332554.0],["2013-11-06",5.0674,5.1049,4.7755,4.7838,74886389.0],["2013-11-07",4.7838,4.783796787261963,4.5919,4.6295,40423219.0],["2013-11-08",4.6295,4.7963,4.5919,4.692,36769378.0],["2013-11-11",4.692,4.8047,4.6128,4.7713,27121277.0],["2013-11-12",4.7713,4.8047,4.642,4.6879,35315343.0],["2013-11-13",4.6879,4.7004,4.5544,4.5794,46373427.0],["2013-11-14",4.5794,4.7046,4.5669,4.692,55729765.0],["2013-11-15",4.692,4.863,4.6587,4.7296,77213270.0],["2013-11-18",4.7296,4.8589,4.692,4.8255,61903805.0],["2013-11-19",4.8255,4.9214,4.7129,4.7671,59657907.0],["2013-11-20",4.7671,4.8464,4.6545,4.7755,36365458.0],["2013-11-21",4.7755,4.775455951690674,4.6462,4.6962,34076586.0],["2013-11-22",4.6962,4.7504,4.6837,4.7296,23716844.0],["2013-11-25",4.7296,4.9131,4.6754,4.8672,73543031.0],["2013-11-26",4.8672,4.86721134185791,4.7546,4.8172,49232612.0],["2013-11-27",4.8172,4.8297,4.7129,4.7504,47291722.0],["2013-11-28",4.7504,4.9631,4.7379,4.9089,70605818.0],["2013-11-29",4.9089,5.0549,4.8672,4.9506,57741611.0],["2013-12-02",4.9506,5.0466,4.8005,4.8505,38962547.0],["2013-12-03",4.8505,5.0299,4.7671,4.984,42529414.0],["2013-12-04",4.984,5.4094,4.9673,5.3135,99971881.0],["2013-12-05",5.3135,5.4177,5.2551,5.3385,59595313.0],["2013-12-06",5.3385,5.5012,5.2217,5.301,39148518.0],["2013-12-09",5.301,5.3719,5.1633,5.2259,42924166.0],["2013-12-10",5.2259,5.2926,5.1383,5.2342,31608802.0],["2013-12-11",5.2342,5.3802,5.13,5.3427,52716314.0],["2013-12-12",5.3427,5.3635,5.2259,5.2551,23825305.0],["2013-12-13",5.2551,5.3385,5.1717,5.2926,17812984.0],["2013-12-16",5.2926,5.292623519897461,4.8922,4.9673,81559454.0],["2013-12-17",4.9673,4.984,4.8672,4.9173,27326375.0],["2013-12-18",4.9173,4.959,4.8464,4.9214,24432839.0],["2013-12-19",4.9214,4.9673,4.7671,4.8589,26386612.0],["2013-12-20",4.8589,4.8922,4.6295,4.6545,44746803.0],["2013-12-23",4.6545,4.7629,4.6253,4.692,33649430.0],["2013-12-24",4.692,4.8797,4.692041873931885,4.8172,33446130.0],["2013-12-25",4.8172,4.9214,4.7588,4.8881,29946987.0],["2013-12-26",4.8881,4.9298,4.6628,4.7129,28956609.0],["2013-12-27",4.7129,4.8797,4.712894916534424,4.8672,27204308.0],["2013-12-30",4.8672,4.86721134185791,4.5044,4.7755,93540594.0],["2014-01-03",4.7755,4.959,4.7629,4.8172,68371739.0],["2014-01-06",4.8172,4.8797,4.5294,4.6837,65324892.0],["2014-01-07",4.6837,4.6837005615234375,4.521,4.5669,43139705.0],["2014-01-08",4.5669,4.6587,4.4293,4.4668,48803714.0],["2014-01-09",4.4668,4.5669,4.3417,4.3876,49311167.0],["2014-01-10",4.3876,4.4918,4.3375,4.4418,44246566.0],["2014-01-13",4.4418,4.5628,4.441800117492676,4.521,30167784.0],["2014-01-14",4.521,4.6253,4.521042346954346,4.6086,36357335.0],["2014-01-15",4.6086,4.6253,4.4543,4.5502,30810563.0],["2014-01-16",4.5502,4.550238609313965,4.4001,4.5002,34557080.0],["2014-01-17",4.5002,4.5127,4.4084,4.4501,26807993.0],["2014-01-20",4.4501,4.4585,4.3167,4.325,27210719.0],["2014-01-21",4.325,4.4418,4.3083,4.3876,23657790.0],["2014-01-22",4.3876,4.617,4.387580394744873,4.6003,44086693.0],["2014-01-23",4.6003,4.7296,4.5628,4.6253,43406264.0],["2014-01-24",4.6253,4.7296,4.5461,4.6879,32611806.0],["2014-01-27",4.6879,4.68787145614624,4.5544,4.5961,42992236.0],["2014-01-28",4.5961,4.6503,4.5628,4.6211,21124734.0],["2014-01-29",4.6211,4.6628,4.5753,4.6128,16963297.0],["2014-01-30",4.6128,4.6253,4.5085,4.5085,21612672.0],["2014-02-07",4.5085,4.50853157043457,4.1707,4.3375,98579253.0],["2014-02-10",4.3375,4.6712,4.2666,4.6628,120758736.0],["2014-02-11",4.6628,4.692,4.5794,4.5961,55860297.0],["2014-02-12",4.5961,4.7337,4.4793,4.6879,79708508.0],["2014-02-13",4.6879,4.7254,4.5502,4.617,75656637.0],["2014-02-14",4.617,4.6295,4.5628,4.5794,38704975.0],["2014-02-17",4.5794,4.6211,4.4335,4.5085,103521279.0],["2014-02-18",4.5085,4.50853157043457,4.3292,4.3667,95752338.0],["2014-02-19",4.3667,4.4335,4.3375,4.4001,56880694.0],["2014-02-20",4.4001,4.4251,4.3167,4.3292,43388479.0],["2014-02-21",4.3292,4.3918,4.3125,4.3417,59142201.0],["2014-02-24",4.3417,4.341703414916992,4.0873,4.179,87554752.0],["2014-02-25",4.179,4.1916,3.8579,3.9455,122799045.0],["2014-02-26",3.9455,3.9705,3.7745,3.958,78388320.0],["2014-02-27",3.958,4.0873,3.9371,3.9538,92466727.0],["2014-02-28",3.9538,4.0664,3.8829,4.0456,83427100.0],["2014-03-03",4.0456,4.1499,4.045582294464111,4.1081,48921889.0],["2014-03-04",4.1081,4.108144283294678,3.9914,4.008,47803604.0],["2014-03-05",4.008,4.0998,3.9914,4.0164,39481785.0],["2014-03-06",4.0164,4.0748,3.8871,3.9663,46936815.0],["2014-03-07",3.9663,4.1081,3.9246,4.0539,64960215.0],["2014-03-10",4.0539,4.0789,3.9413,4.008,46463335.0],["2014-03-11",4.008,4.1498,3.9538,4.0456,61037691.0],["2014-03-12",4.0456,4.2041,4.0122,4.1874,78459473.0],["2014-03-13",4.1874,4.2625,4.1207,4.1749,53103850.0],["2014-03-14",4.1749,4.174875259399414,4.0873,4.104,28669897.0],["2014-03-17",4.104,4.2416,4.103972434997559,4.1832,41871855.0],["2014-03-18",4.1832,4.183216571807861,4.0539,4.0581,50302970.0],["2014-03-19",4.0581,4.058094501495361,3.7953,3.8579,120526808.0],["2014-03-20",3.8579,3.8913,3.7661,3.7703,56022157.0],["2014-03-21",3.7703,3.8704,3.5868,3.8079,115280465.0],["2014-03-24",3.8079,3.8078527450561523,3.6744,3.7244,87336769.0],["2014-03-25",3.7244,3.9121,3.6911,3.8788,109432645.0],["2014-03-26",3.8788,3.9205,3.837,3.8829,48594489.0],["2014-03-27",3.8829,3.8954,3.762,3.8412,53076017.0],["2014-03-28",3.8412,4.0372,3.8412187099456787,3.9705,110953014.0],["2014-03-31",3.9705,4.0456,3.9538,3.9914,56807503.0],["2014-04-01",3.9914,4.0206,3.933,3.9955,36117950.0],["2014-04-02",3.9955,4.0539,3.9663,4.0247,38647763.0],["2014-04-03",4.0247,4.2541,4.024728775024414,4.2208,115296033.0],["2014-04-04",4.2208,4.4001,4.220752716064453,4.3459,97307452.0],["2014-04-08",4.3459,4.5044,4.3083,4.5002,91813048.0],["2014-04-09",4.5002,4.5669,4.3792,4.4627,85029824.0],["2014-04-10",4.4627,4.4877,4.3959,4.4293,63621938.0],["2014-04-11",4.4293,4.521042346954346,4.2958,4.521,105556552.0],["2014-04-14",4.521,4.9715,4.521042346954346,4.9715,63475078.0],["2014-04-15",4.9715,5.2134,4.971479415893555,5.0007,217055307.0],["2014-04-16",5.0007,5.0757,4.8589,4.8881,92599916.0],["2014-04-17",4.8881,5.0716,4.8589,4.9506,80300478.0],["2014-04-18",4.9506,5.0674,4.8714,4.9798,47806029.0],["2014-04-21",4.9798,5.0716,4.8672,4.9214,69196907.0],["2014-04-22",4.9214,4.921431064605713,4.6503,4.838,100050932.0],["2014-04-23",4.838,4.838016510009766,4.7337,4.788,50159030.0],["2014-04-24",4.788,4.9256,4.7129,4.8714,42840395.0],["2014-04-25",4.8714,4.9131,4.7337,4.7421,39867740.0],["2014-04-28",4.7421,4.8756,4.6754,4.7546,41861552.0],["2014-04-29",4.7546,5.0674,4.7129,5.0048,91153961.0],["2014-04-30",5.0048,5.0883,4.9298,4.9506,89599277.0],["2014-05-05",4.9506,5.0716,4.9214,5.0716,55257203.0],["2014-05-06",5.0716,5.1466,4.9214,4.9715,62505803.0],["2014-05-07",4.9715,4.984,4.863,4.9047,32534363.0],["2014-05-08",4.9047,4.959,4.6837,4.7212,60082897.0],["2014-05-09",4.7212,4.7463,4.5836,4.6962,56638696.0],["2014-05-12",4.6962,4.8881,4.6337,4.838,62650799.0],["2014-05-13",4.838,4.838016510009766,4.7004,4.7546,42893421.0],["2014-05-14",4.7546,4.7755,4.7087,4.7504,17059680.0],["2014-05-15",4.7504,4.75043249130249,4.6295,4.6545,27560693.0],["2014-05-16",4.6545,4.654506206512451,4.5336,4.5753,45269054.0],["2014-05-19",4.5753,4.5836,4.4877,4.5377,24201158.0],["2014-05-20",4.5377,4.6879,4.53772497177124,4.6086,33942750.0],["2014-05-21",4.6086,4.7296,4.5377,4.7171,27772581.0],["2014-05-22",4.7171,4.788,4.6628,4.6754,29414379.0],["2014-05-23",4.6754,4.7921,4.6462,4.7546,26994008.0],["2014-05-26",4.7546,4.8672,4.7421,4.7629,43935686.0],["2014-05-27",4.7629,4.9506,4.7379,4.9047,55502425.0],["2014-05-28",4.9047,4.9342,4.8206,4.8963,41278690.0],["2014-05-29",4.8963,4.9721,4.8248,4.8332,37726041.0],["2014-05-30",4.8332,4.9721,4.833238124847412,4.8921,32371413.0],["2014-06-03",4.8921,4.9721,4.8374,4.8501,34300120.0],["2014-06-04",4.8501,4.909,4.6692,4.8374,56332399.0],["2014-06-05",4.8374,4.9005,4.7743,4.8669,26216987.0],["2014-06-06",4.8669,4.8795,4.7786,4.829,26210469.0],["2014-06-09",4.829,4.9342,4.7533,4.8879,39100747.0],["2014-06-10",4.8879,5.1109,4.8627,5.094,72890339.0],["2014-06-11",5.094,5.1529,4.9636,5.0478,73740521.0],["2014-06-12",5.0478,5.0814,4.9258,4.9342,48996203.0],["2014-06-13",4.9342,5.1487,4.9132,5.1151,79546923.0],["2014-06-16",5.1151,5.3801,5.094,5.3254,86631155.0],["2014-06-17",5.3254,5.325394153594971,5.195,5.2286,49445614.0],["2014-06-18",5.2286,5.2581,5.1529,5.1866,27467072.0],["2014-06-19",5.1866,5.2244,5.0478,5.0604,36103256.0],["2014-06-20",5.0604,5.0814,4.8627,4.9468,63036464.0],["2014-06-23",4.9468,5.052,4.9005,4.9889,34326472.0],["2014-06-24",4.9889,5.1235,4.9636,5.1193,35307681.0],["2014-06-25",5.1193,5.1235,5.0099,5.0646,32309444.0],["2014-06-26",5.0646,5.1067,5.0351,5.0436,33713457.0],["2014-06-27",5.0436,5.1235,4.9805,5.0267,35750671.0],["2014-06-30",5.0267,5.2202,5.026735782623291,5.1782,53981582.0],["2014-07-01",5.1782,5.2286,5.1319,5.2076,40834459.0],["2014-07-02",5.2076,5.2413,5.1319,5.2118,33166473.0],["2014-07-03",5.2118,5.4137,5.2118,5.3464,58820112.0],["2014-07-04",5.3464,5.3843,5.2707,5.2917,36266131.0],["2014-07-07",5.2917,5.46,5.291743278503418,5.3212,37404581.0],["2014-07-08",5.3212,5.6114,5.3128,5.5736,80514501.0],["2014-07-09",5.5736,5.6577,5.4264,5.4684,71989401.0],["2014-07-10",5.4684,5.5357,5.3843,5.5147,42073389.0],["2014-07-11",5.5147,5.7881,5.4894,5.7629,78382251.0],["2014-07-14",5.7629,5.868,5.5988,5.6198,122872031.0],["2014-07-15",5.6198,5.619848728179932,5.296,5.359,158532799.0],["2014-07-16",5.359,5.4179,5.2581,5.3464,66083976.0],["2014-07-17",5.3464,5.3464274406433105,5.1151,5.2244,83133468.0],["2014-07-18",5.2244,5.3044,5.1655,5.2286,37386241.0],["2014-07-21",5.2286,5.4053,5.2286,5.3086,61075121.0],["2014-07-22",5.3086,5.5525,5.3002,5.4642,90875552.0],["2014-07-23",5.4642,5.5778,5.3633,5.4264,62345798.0],["2014-07-24",5.4264,5.6241,5.4221,5.5483,65186670.0],["2014-07-25",5.5483,5.5988,5.4979,5.5736,38912062.0],["2014-07-28",5.5736,5.7923,5.5735764503479,5.7208,84891080.0],["2014-07-29",5.7208,5.8091,5.6325,5.6661,58357562.0],["2014-07-30",5.6661,5.7208,5.5862,5.6956,59079029.0],["2014-07-31",5.6956,5.725,5.6156,5.6998,33976557.0],["2014-08-01",5.6998,5.7292,5.5357,5.582,58661715.0],["2014-08-04",5.582,5.6367,5.5441,5.6072,46425925.0],["2014-08-05",5.6072,5.7839,5.6072282791137695,5.7166,60732306.0],["2014-08-06",5.7166,5.9522,5.582,5.9017,81831444.0],["2014-08-07",5.9017,5.9648,5.6619,5.704,59458218.0],["2014-08-08",5.704,5.7587,5.6367,5.7166,33285614.0],["2014-08-11",5.7166,5.9395,5.6156,5.8933,78832482.0],["2014-08-12",5.8933,5.9227,5.8091,5.8512,48344874.0],["2014-08-13",5.8512,5.9101,5.7797,5.847,36407614.0],["2014-08-14",5.847,5.969,5.8091,5.868,65057172.0],["2014-08-15",5.868,5.9017,5.7797,5.8554,37864490.0],["2014-08-18",5.8554,5.9522,5.8049,5.8344,46545772.0],["2014-08-19",5.8344,5.847,5.6872,5.746,52708191.0],["2014-08-20",5.746,5.7587,5.5315,5.5441,104029057.0],["2014-08-21",5.5441,5.6156,5.4894,5.5988,63411398.0],["2014-08-22",5.5988,5.598816394805908,5.4979,5.561,43662482.0],["2014-08-25",5.561,5.560957908630371,5.4011,5.4474,56350184.0],["2014-08-26",5.4474,5.5147,5.3927,5.4684,47369505.0],["2014-08-27",5.4684,5.5021,5.4053,5.4306,38844978.0],["2014-08-28",5.4306,5.4432,5.2875,5.3254,46416881.0],["2014-08-29",5.3254,5.481034755706787,5.325394153594971,5.481,40597988.0],["2014-09-01",5.481,5.6198,5.481034755706787,5.5736,67550839.0],["2014-09-02",5.5736,5.603,5.4852,5.5778,66212611.0],["2014-09-03",5.5778,5.6661,5.5694,5.6156,87411986.0],["2014-09-04",5.6156,5.6535,5.5399,5.5568,75580674.0],["2014-09-05",5.5568,5.657706260681152,5.5525,5.6577,89035502.0],["2014-09-09",5.6577,5.847,5.6493,5.7545,75946749.0],["2014-09-10",5.7545,5.8007,5.6661,5.7292,45652237.0],["2014-09-11",5.7292,5.7797,5.6198,5.6241,57847535.0],["2014-09-12",5.6241,5.7965,5.624053478240967,5.7839,77733295.0],["2014-09-15",5.7839,5.783901691436768,5.5946,5.7334,56368577.0],["2014-09-16",5.7334,5.733423233032227,5.4684,5.4726,86388529.0],["2014-09-17",5.4726,5.5189,5.3927,5.4474,54352136.0],["2014-09-18",5.4474,5.5273,5.3843,5.4768,41298542.0],["2014-09-19",5.4768,5.5736,5.4768,5.5357,33904021.0],["2014-09-22",5.5357,5.5441,5.4179,5.46,31479449.0],["2014-09-23",5.46,5.5273,5.4264,5.5021,24880002.0],["2014-09-24",5.5021,5.6409,5.46,5.6325,40828440.0],["2014-09-25",5.6325,5.7418,5.603,5.6156,54856962.0],["2014-09-26",5.6156,5.7124,5.5988,5.6703,38388917.0],["2014-09-29",5.6703,5.746,5.6577,5.6745,39492403.0],["2014-09-30",5.6745,5.8133,5.6535,5.7629,68670887.0],["2014-10-08",5.7629,5.9732,5.762868404388428,5.9311,71154998.0],["2014-10-09",5.9311,5.9942,5.8386,5.9437,56129517.0],["2014-10-10",5.9437,5.943747043609619,5.7629,5.7965,40168411.0],["2014-10-13",5.7965,5.8091,5.6703,5.7418,37975464.0],["2014-10-14",5.7418,5.8007,5.6745,5.704,45156687.0],["2014-10-15",5.704,5.9816,5.703977584838867,5.9353,90214906.0],["2014-10-16",5.9353,5.9942,5.7839,5.8007,62880592.0],["2014-10-17",5.8007,6.1372,5.7418,6.0489,89508064.0],["2014-10-20",6.0489,6.3349,6.0489,6.2424,86617665.0],["2014-10-21",6.2424,6.3728,6.112,6.1204,51748469.0],["2014-10-22",6.1204,6.3223,6.0826,6.1877,61981903.0],["2014-10-23",6.1877,6.3349,6.133,6.1372,49330492.0],["2014-10-24",6.1372,6.2003,6.0195,6.1204,40981609.0],["2014-10-27",6.1204,6.2929,6.0826,6.1919,41480211.0],["2014-10-28",6.1919,6.2466,6.0952,6.2256,49493411.0],["2014-10-29",6.2256,6.2971,6.1415,6.1919,55743891.0],["2014-10-30",6.1919,6.2466,6.1372,6.213,46425515.0],["2014-10-31",6.213,6.3518,6.1204,6.1625,73430651.0],["2014-11-03",6.1625,6.3307,6.0573,6.2592,73922659.0],["2014-11-04",6.2592,6.3013,6.0826,6.1667,59240313.0],["2014-11-05",6.1667,6.1751,6.0657,6.0699,38072665.0],["2014-11-06",6.0699,6.069941520690918,5.9059,6.0153,90728488.0],["2014-11-07",6.0153,6.0153,5.948,5.9984,57444316.0],["2014-11-10",5.9984,6.1288,5.9143,6.1162,54583814.0],["2014-11-11",6.1162,6.2088,5.9437,5.9732,50599004.0],["2014-11-12",5.9732,6.1246,5.9143,6.1204,41890346.0],["2014-11-13",6.1204,6.120418548583984,5.8933,5.9606,49252485.0],["2014-11-14",5.9606,5.9648,5.8218,5.9143,44087769.0],["2014-11-17",5.9143,6.0321,5.914301872253418,5.9774,24754376.0],["2014-11-18",5.9774,6.0826,5.9311,6.0111,30149655.0],["2014-11-19",6.0111,6.0405,5.9353,5.9522,21160268.0],["2014-11-20",5.9522,5.952159881591797,5.8554,5.9101,24913610.0],["2014-11-21",5.9101,5.9564,5.8722,5.9522,22684088.0],["2014-11-24",5.9522,6.1372,5.9353,6.1204,73479125.0],["2014-11-25",6.1204,6.2256,6.0741,6.1835,58225514.0],["2014-11-26",6.1835,6.2172,6.0153,6.1246,58410388.0],["2014-11-27",6.1246,6.1372,5.9732,6.0321,60200312.0],["2014-11-28",6.0321,6.2003,5.9606,6.1835,97652329.0],["2014-12-01",6.1835,6.4569,6.1246,6.3223,114726488.0],["2014-12-02",6.3223,6.5831,6.2719,6.4864,87520888.0],["2014-12-03",6.4864,6.7892,6.4485,6.6126,102172949.0],["2014-12-04",6.6126,6.7304,6.52,6.6799,101771457.0],["2014-12-05",6.6799,7.1174,6.5831,6.9028,125199436.0],["2014-12-08",6.9028,7.3824,6.7766,7.252,120960516.0],["2014-12-09",7.252,7.5927,6.7682,6.8145,123148714.0],["2014-12-10",6.8145,7.3529,6.814485549926758,7.3151,101527569.0],["2014-12-11",7.3151,7.6179,7.2772,7.5548,83387393.0],["2014-12-12",7.5548,7.6978,7.2772,7.3361,61427409.0],["2014-12-15",7.3361,7.3613,7.0669,7.2814,57414229.0],["2014-12-16",7.2814,7.3487,7.0038,7.2309,77900045.0],["2014-12-17",7.2309,7.5506,7.0248,7.2772,82098620.0],["2014-12-18",7.2772,7.2772,7.066874980926514,7.0669,63846258.0],["2014-12-19",7.0669,7.1931,6.8566,7.1426,74559845.0],["2014-12-22",7.1426,7.1678,6.8902,7.0669,65222191.0],["2014-12-23",7.0669,7.4413,7.0038,7.1762,85613052.0],["2014-12-24",7.1762,7.2309,6.9491,7.008,57039340.0],["2014-12-25",7.008,7.1468,6.8608,6.9954,56645505.0],["2014-12-26",6.9954,7.1384,6.8944,7.1047,69188506.0],["2014-12-29",7.1047,7.3151,6.9196,6.9407,132571604.0],["2014-12-30",6.9407,6.9406819343566895,6.3097,6.7304,126698675.0],["2014-12-31",6.7304,6.9533,6.7219,6.9112,71164671.0],["2015-01-05",6.9112,7.6011,6.911235332489014,7.6011,149400127.0],["2015-01-06",7.6011,8.3625,7.601097106933594,8.1437,218507638.0],["2015-01-07",8.1437,8.3456,7.7399,8.2026,101319345.0],["2015-01-08",8.2026,8.598,8.0512,8.2868,81146379.0],["2015-01-09",8.2868,8.476,7.8661,7.9292,94169056.0],["2015-01-12",7.9292,8.6233,7.8282,8.5391,112564666.0],["2015-01-13",8.5391,8.9177,8.3078,8.5938,87609154.0],["2015-01-14",8.5938,8.7453,8.333,8.4129,43983668.0],["2015-01-15",8.4129,8.577,8.1816,8.434,46926011.0],["2015-01-16",8.434,8.7537,8.4172,8.4803,45375728.0],["2015-01-19",8.4803,8.480252265930176,7.7399,8.1395,76134604.0],["2015-01-20",8.1395,8.6233,8.139525413513184,8.3583,79258288.0],["2015-01-21",8.3583,8.6569,8.2657,8.6317,53710249.0],["2015-01-22",8.6317,8.7326,8.4845,8.5265,46535050.0],["2015-01-23",8.5265,8.6149,8.2615,8.3625,62768695.0],["2015-01-26",8.3625,8.4971,8.1564,8.3288,48159227.0],["2015-01-27",8.3288,8.6948,8.3288,8.4803,68402204.0],["2015-01-28",8.4803,8.480252265930176,8.2026,8.2657,50744426.0],["2015-01-29",8.2657,8.265721321105957,7.9502,8.0933,46493829.0],["2015-01-30",8.0933,8.1816,7.9586,8.068,38644960.0],["2015-02-02",8.068,8.3246,8.068,8.1437,60510524.0],["2015-02-03",8.1437,8.6191,8.143731117248535,8.598,72334569.0],["2015-02-04",8.598,9.086,8.59803295135498,8.7579,69261565.0],["2015-02-05",8.7579,9.0439,8.4929,8.5728,57969324.0],["2015-02-06",8.5728,8.7411,8.3288,8.4129,47097521.0],["2015-02-09",8.4129,8.8041,8.412945747375488,8.5055,56137836.0],["2015-02-10",8.5055,8.9892,8.505489349365234,8.9682,78074338.0],["2015-02-11",8.9682,9.3594,8.9472,9.065,52362721.0],["2015-02-12",9.065,9.1491,8.7915,8.9976,57038741.0],["2015-02-13",8.9976,9.1911,8.9261,8.9934,40555611.0],["2015-02-16",8.9934,9.0019,8.7747,8.9219,44905891.0],["2015-02-17",8.9219,9.1954,8.921931266784668,9.0229,40991801.0],["2015-02-25",9.0229,9.2332,8.9346,9.1449,43956097.0],["2015-02-26",9.1449,9.1491,8.8967,9.0944,43331935.0],["2015-02-27",9.0944,9.1491,9.0145,9.0523,29242904.0],["2015-03-02",9.0523,9.0692,8.7831,8.9135,72977224.0],["2015-03-03",8.9135,8.913516998291016,8.4172,8.4971,116748291.0],["2015-03-04",8.4971,8.598,8.3625,8.5644,75409890.0],["2015-03-05",8.5644,8.564379692077637,8.3961,8.5349,54115434.0],["2015-03-06",8.5349,8.8168,8.5013,8.5349,99111599.0],["2015-04-23",8.5349,9.388849258422852,8.534934043884277,9.3888,4765182.0],["2015-04-24",9.3888,10.3269,9.388849258422852,10.3269,6969790.0],["2015-04-27",10.3269,11.3617,10.289,10.7517,392780708.0],["2015-04-28",10.7517,11.063,10.3059,10.8737,187845008.0],["2015-04-29",10.8737,10.9621,10.4321,10.634,120430815.0],["2015-04-30",10.634,11.1892,10.6003,10.6003,128600510.0],["2015-05-04",10.6003,10.7602,10.4657,10.5036,92069146.0],["2015-05-05",10.5036,10.5498,9.7085,9.8221,143213397.0],["2015-05-06",9.8221,10.1965,9.5697,9.6875,105138695.0],["2015-05-07",9.6875,10.0745,9.6328,9.7506,88111428.0],["2015-05-08",9.7506,10.2848,9.750605583190918,10.1881,117931329.0],["2015-05-11",10.1881,10.2638,9.8684,10.2217,163966923.0],["2015-05-12",10.2217,10.2259,9.8894,9.9735,152946997.0],["2015-05-13",9.9735,9.97354793548584,9.6454,9.7043,164511856.0],["2015-05-14",9.7043,9.704333305358887,9.372,9.4435,171863431.0],["2015-05-15",9.4435,9.6623,9.2206,9.5908,144560106.0],["2015-05-18",9.5908,9.59075927734375,9.2332,9.2711,143150933.0],["2015-05-19",9.2711,9.6034,9.0986,9.5108,181654027.0],["2015-05-20",9.5108,9.7001,9.4057,9.5235,188955672.0],["2015-05-21",9.5235,10.1881,9.5192,10.0787,234954312.0],["2015-05-22",10.0787,10.3816,9.9567,10.2722,228638298.0],["2015-05-25",10.2722,10.4068,10.0324,10.3479,191903892.0],["2015-05-26",10.3479,10.4615,10.0997,10.369,204740197.0],["2015-05-27",10.369,10.4236,9.9483,9.9693,221013576.0],["2015-05-28",9.9693,9.969343185424805,9.2122,9.2248,252063267.0],["2015-05-29",9.2248,9.3931,8.8084,9.065,169228963.0],["2015-06-01",9.065,9.4646,9.0019,9.4309,141015891.0],["2015-06-02",9.4309,9.6581,9.3047,9.5739,143473855.0],["2015-06-03",9.5739,9.8179,9.4267,9.5319,160037999.0],["2015-06-04",9.5319,9.531868934631348,8.8336,9.33,157449595.0],["2015-06-05",9.33,9.7127,9.32995891571045,9.5655,171025319.0],["2015-06-08",9.5655,10.0198,9.3846,9.9693,275111449.0],["2015-06-09",9.9693,10.0619,9.616,9.6917,186912276.0],["2015-06-10",9.6917,9.691715240478516,9.4982,9.5319,181403808.0],["2015-06-11",9.5319,9.7043,9.4225,9.7001,156088068.0],["2015-06-12",9.7001,9.8516,9.5992,9.6454,158428814.0],["2015-06-15",9.6454,9.7338,9.3804,9.3846,147016780.0],["2015-06-16",9.3846,9.384642601013184,8.9388,9.0103,124064658.0],["2015-06-17",9.0103,9.2458,8.8378,9.128,121507300.0],["2015-06-18",9.128,9.1323,8.7537,8.7831,131994074.0],["2015-06-19",8.7831,8.8294,8.1479,8.1858,114107650.0],["2015-06-23",8.1858,9.0019,8.185796737670898,8.9219,183025104.0],["2015-06-24",8.9219,9.3636,8.8336,9.2374,179161906.0],["2015-06-25",9.2374,9.5066,8.7789,8.9093,201433246.0],["2015-06-26",8.9093,8.909310340881348,8.0452,8.1899,155602376.0],["2015-06-29",8.1899,8.5943,7.4705,8.3517,183179773.0],["2015-06-30",8.3517,9.037,8.1005,9.003,204266842.0],["2015-07-01",9.003,9.4627,8.5134,8.7305,220825958.0],["2015-07-02",8.7305,9.003,8.241,8.6411,149925921.0],["2015-07-03",8.6411,8.7561,7.777,7.9686,161239656.0],["2015-07-06",7.9686,8.7561,7.428,8.207,220630501.0],["2015-07-07",8.207,8.206953048706055,7.4833,7.7898,204370053.0],["2015-07-08",7.7898,7.789793968200684,7.0108,7.0321,348536497.0],["2015-07-09",7.0321,7.7345,7.032098293304443,7.7345,162957756.0],["2015-07-10",7.7345,8.5092,7.734457015991211,8.5092,403212682.0],["2015-07-13",8.5092,9.0668,8.0878,8.8455,340131084.0],["2015-07-14",8.8455,8.845459938049316,8.2368,8.3432,250248092.0],["2015-07-15",8.3432,8.3517,7.6195,8.058,158801763.0],["2015-07-16",8.058,8.2453,7.8111,8.0452,102226664.0],["2015-07-17",8.0452,8.4666,8.045197486877441,8.3815,109825665.0],["2015-07-20",8.3815,8.407,8.0707,8.1686,126000370.0],["2015-07-21",8.1686,8.168642044067383,7.8877,7.9601,128843580.0],["2015-07-22",7.9601,8.0239,7.6706,7.7728,122616579.0],["2015-07-23",7.7728,8.058,7.772768020629883,8.0111,127174194.0],["2015-07-24",8.0111,8.0452,7.7685,7.8068,126672751.0],["2015-07-27",7.8068,7.806821823120117,7.0278,7.0278,161327764.0],["2015-07-28",7.0278,7.1939,6.8107,7.1385,162398561.0],["2015-07-29",7.1385,7.3641,7.0662,7.3003,90709313.0],["2015-07-30",7.3003,7.300271511077881,6.9682,6.9768,102560849.0],["2015-07-31",6.9768,7.1726,6.8789,7.1343,94523319.0],["2015-08-03",7.1343,7.4067,6.9895,7.4067,115320332.0],["2015-08-04",7.4067,7.5344,7.279,7.5089,98314660.0],["2015-08-05",7.5089,7.508851528167725,7.1811,7.2066,87310654.0],["2015-08-06",7.2066,7.2237,6.947,7.0576,81007371.0],["2015-08-07",7.0576,7.1811,7.0406,7.1172,94527554.0],["2015-08-10",7.1172,7.4365,7.0278,7.3939,206967309.0],["2015-08-11",7.3939,7.4748,7.2875,7.3471,162003498.0],["2015-08-12",7.3471,7.5089,7.279,7.2832,117276601.0],["2015-08-13",7.2832,7.3216,7.1087,7.2705,109758470.0],["2015-08-14",7.2705,7.3897,7.2364,7.3599,108536355.0],["2015-08-17",7.3599,7.359866142272949,7.1513,7.2705,87060448.0],["2015-08-18",7.2705,7.3003,6.5979,6.7469,132145730.0],["2015-08-19",6.7469,6.8533,6.3936,6.7895,95590549.0],["2015-08-20",6.7895,6.78946590423584,6.4276,6.4532,80539881.0],["2015-08-21",6.4532,6.453183650970459,5.9424,5.9637,129123126.0],["2015-08-24",5.9637,5.9636616706848145,5.3677,5.3677,183906115.0],["2015-08-25",5.3677,5.5465,4.8314,4.8612,216704033.0],["2015-08-26",4.8612,5.2826,4.8569,5.0357,179148251.0],["2015-08-27",5.0357,5.5295,5.035697937011719,5.5082,147576629.0],["2015-08-28",5.5082,5.8274,5.4656,5.7253,175606037.0],["2015-08-31",5.7253,6.151,5.4954,6.1467,183874021.0],["2015-09-01",6.1467,6.168,5.6699,6.1084,216023484.0],["2015-09-02",6.1084,6.3383,5.7721,6.2531,187424584.0],["2015-09-07",6.2531,6.4191,5.8785,5.8998,128699782.0],["2015-09-08",5.8998,6.0403,5.687,5.9679,67265951.0],["2015-09-09",5.9679,6.1808,5.967918872833252,6.0147,76664562.0],["2015-09-10",6.0147,6.1467,5.9509,5.9722,54920301.0],["2015-09-11",5.9722,6.0403,5.7806,5.8445,56972406.0],["2015-09-14",5.8445,5.9126,5.406,5.4912,80990644.0],["2015-09-15",5.4912,5.521,5.2613,5.2783,71249944.0],["2015-09-16",5.2783,5.8062,5.2613,5.6912,75590292.0],["2015-09-17",5.6912,5.8147,5.5635,5.5678,72964813.0],["2015-09-18",5.5678,5.6487,5.4614,5.5337,43548745.0],["2015-09-21",5.5337,5.6699,5.4018,5.6529,51781165.0],["2015-09-22",5.6529,5.7891,5.6104,5.6955,74265025.0],["2015-09-23",5.6955,5.695488929748535,5.3975,5.4145,80856071.0],["2015-09-24",5.4145,5.4954,5.3805,5.4486,56669228.0],["2015-09-25",5.4486,5.572,5.3422,5.3762,63812976.0],["2015-09-28",5.3762,5.9126,5.376234531402588,5.853,161237385.0],["2015-09-29",5.853,5.852988243103027,5.6018,5.7125,91315249.0],["2015-09-30",5.7125,6.28291654586792,5.7125163078308105,6.2829,280046084.0],["2015-10-08",6.2829,6.9129,6.28291654586792,6.6916,259977455.0],["2015-10-09",6.6916,6.7639,6.5341,6.683,121688779.0],["2015-10-12",6.683,6.9555,6.6533,6.8107,145078941.0],["2015-10-13",6.8107,6.9512,6.7043,6.8022,92497980.0],["2015-10-14",6.8022,6.8022356033325195,6.5341,6.5426,89854120.0],["2015-10-15",6.5426,6.7384,6.5128,6.6916,61219776.0],["2015-10-16",6.6916,6.7937,6.6533,6.7256,79267637.0],["2015-10-19",6.7256,7.0151,6.649,6.9853,144926390.0],["2015-10-20",6.9853,6.985274791717529,6.7512,6.8363,88578286.0],["2015-10-21",6.8363,6.8363,6.317,6.3851,97852660.0],["2015-10-22",6.3851,6.5681,6.3212,6.5468,59936724.0],["2015-10-23",6.5468,6.6745,6.4276,6.5724,79076481.0],["2015-10-26",6.5724,6.8746,6.572372913360596,6.7426,119549835.0],["2015-10-27",6.7426,6.7469,6.4489,6.7001,69182850.0],["2015-10-28",6.7001,6.7426,6.5043,6.5255,58593731.0],["2015-10-29",6.5255,6.7128,6.525547504425049,6.6107,47558079.0],["2015-10-30",6.6107,6.6405,6.4617,6.5511,53211365.0],["2015-11-02",6.5511,6.551089763641357,6.3851,6.4064,58029291.0],["2015-11-03",6.4064,6.466,6.2999,6.2999,46015909.0],["2015-11-04",6.2999,6.5681,6.299943447113037,6.5596,96112156.0],["2015-11-05",6.5596,6.9087,6.559601783752441,6.7384,208634604.0],["2015-11-06",6.7384,6.9044,6.738385200500488,6.8533,122342567.0],["2015-11-09",6.8533,7.0789,6.8448,6.8703,176129657.0],["2015-11-10",6.8703,6.8789,6.781,6.8193,91204422.0],["2015-11-11",6.8193,6.9087,6.7724,6.8533,86277620.0],["2015-11-12",6.8533,6.9257,6.7512,6.8235,72262688.0],["2015-11-13",6.8235,7.0406,6.683,6.8703,143641053.0],["2015-11-16",6.8703,6.870342254638672,6.683,6.7724,91993634.0],["2015-11-17",6.7724,6.8789,6.6958,6.7426,113845142.0],["2015-11-18",6.7426,6.7639,6.5553,6.5851,76465399.0],["2015-11-19",6.5851,6.683,6.5639,6.6788,47435930.0],["2015-11-20",6.6788,6.7128,6.5937,6.6022,77289716.0],["2015-11-23",6.6022,6.602170467376709,6.4532,6.483,96584333.0],["2015-11-24",6.483,6.4915,6.3766,6.4532,62615036.0],["2015-11-25",6.4532,6.6149,6.4319,6.5894,72145151.0],["2015-11-26",6.5894,6.6958,6.5639,6.5937,66108506.0],["2015-11-27",6.5937,6.593657970428467,6.1297,6.1808,80789783.0],["2015-11-30",6.1808,6.2787,5.9679,6.1935,61399429.0],["2015-12-01",6.1935,6.3127,6.1169,6.3085,54818339.0],["2015-12-02",6.3085,6.9001,6.308455944061279,6.7299,192239671.0],["2015-12-03",6.7299,6.8405,6.5809,6.7682,123032538.0],["2015-12-04",6.7682,6.768181324005127,6.5894,6.6235,62196849.0],["2015-12-07",6.6235,6.998,6.623453140258789,6.8831,151241261.0],["2015-12-08",6.8831,6.883113384246826,6.683,6.7171,64887326.0],["2015-12-09",6.7171,7.2364,6.6788,7.1257,183418730.0],["2015-12-10",7.1257,7.2747,7.0321,7.1513,130968044.0],["2015-12-11",7.1513,7.2279,7.0576,7.1981,71576714.0],["2015-12-14",7.1981,7.4195,7.0917,7.2492,107373582.0],["2015-12-15",7.2492,7.262,7.1215,7.1939,59120213.0],["2015-12-16",7.1939,7.2577,6.9725,7.0364,84251565.0],["2015-12-17",7.0364,7.1726,7.0151,7.1172,67968444.0],["2015-12-18",7.1172,7.117232799530029,6.9853,7.0321,61155235.0],["2015-12-21",7.0321,7.4833,7.032098293304443,7.4365,146238892.0],["2015-12-22",7.4365,7.5344,7.3216,7.4918,78545960.0],["2015-12-23",7.4918,7.8153,7.3726,7.5982,112779798.0],["2015-12-24",7.5982,7.6493,7.3428,7.4237,66659562.0],["2015-12-28",7.4237,7.5557,7.1512861251831055,7.1513,59491612.0],["2015-12-29",7.1513,7.3045,7.0917,7.2662,51376306.0],["2015-12-30",7.2662,7.296,7.1513,7.2109,43953314.0],["2015-12-31",7.2109,7.279,7.1853,7.2236,46698402.0],["2016-01-04",7.2236,7.223649501800537,6.5341,6.5553,64761485.0],["2016-01-05",6.5553,6.781,6.4021,6.632,88728623.0],["2016-01-06",6.632,6.8789,6.631965637207031,6.8789,64975361.0],["2016-01-07",6.8789,6.878856658935547,6.3042,6.3383,17556617.0],["2016-01-08",6.3383,6.7171,6.338253021240234,6.6618,77088202.0],["2016-01-11",6.6618,6.661764144897461,6.176497936248779,6.1765,83571185.0],["2016-01-12",6.1765,6.3553,6.1637,6.2318,59910010.0],["2016-01-13",6.2318,6.3595,6.0956,6.0999,52949361.0],["2016-01-14",6.0999,6.2361,5.8913,6.2063,60581506.0],["2016-01-15",6.2063,6.206295490264893,5.8998,5.9935,54321083.0],["2016-01-18",5.9935,6.1084,5.8785,6.019,45836652.0],["2016-01-19",6.019,6.3127,5.9551,6.2616,57036006.0],["2016-01-20",6.2616,6.2914,6.0147,6.1212,46417167.0],["2016-01-21",6.1212,6.2574,5.9935,6.0658,40840616.0],["2016-01-22",6.0658,6.2063,5.9594,6.202,37609950.0],["2016-01-25",6.202,6.3085,6.1722,6.202,30521201.0],["2016-01-26",6.202,6.202038764953613,5.8232,5.8274,43853620.0],["2016-01-27",5.8274,5.9977,5.704,5.9509,52888171.0],["2016-01-28",5.9509,6.2489,5.950891494750977,6.0488,66317039.0],["2016-01-29",6.0488,6.334,5.9892,6.2829,54084505.0],["2016-02-01",6.2829,6.3851,6.1424,6.2574,36072905.0],["2016-02-02",6.2574,6.5426,6.2446,6.4106,39861598.0],["2016-02-03",6.4106,6.4872,6.3212,6.4234,30055421.0],["2016-02-04",6.4234,6.4702,6.3212,6.351,46798883.0],["2016-02-05",6.351,6.3681,6.1978,6.2148,29311735.0],["2016-02-15",6.2148,6.2659,6.0445,6.1935,21648552.0],["2016-02-16",6.1935,6.4021,6.19352388381958,6.3723,33352280.0],["2016-02-17",6.3723,6.4234,6.3042,6.3808,30937026.0],["2016-02-18",6.3808,6.4362,6.2872,6.2999,41800762.0],["2016-02-19",6.2999,6.4149,6.2787,6.3425,32543432.0],["2016-02-22",6.3425,6.5937,6.34251070022583,6.5213,58889093.0],["2016-02-23",6.5213,6.5298,6.351,6.4319,39263571.0],["2016-02-24",6.4319,6.5468,6.3766,6.5426,41213950.0],["2016-02-25",6.5426,6.5596,6.0445,6.1212,57448505.0],["2016-02-26",6.1212,6.2829,6.0871,6.1722,37337067.0],["2016-02-29",6.1722,6.1722412109375,5.7679,5.8913,50022932.0],["2016-03-01",5.8913,6.0147,5.7891,5.9807,29674635.0],["2016-03-02",5.9807,6.1169,5.9679,6.1041,22766378.0],["2016-03-31",6.1041,6.712844371795654,6.104133129119873,6.7128,167289458.0],["2016-04-01",6.7128,6.712844371795654,6.4617,6.5553,94355372.0],["2016-04-05",6.5553,6.8618,6.555346965789795,6.8107,106592520.0],["2016-04-06",6.8107,6.981,6.7256,6.832,87436480.0],["2016-04-07",6.832,7.13,6.832032203674316,6.9129,108041338.0],["2016-04-08",6.9129,6.912909030914307,6.6235,6.7299,85509999.0],["2016-04-11",6.7299,6.9938,6.72987174987793,6.9768,78877262.0],["2016-04-12",6.9768,7.0151,6.7597,6.9172,63723090.0],["2016-04-13",6.9172,7.0534,6.9171671867370605,6.9214,82572881.0],["2016-04-14",6.9214,6.9725,6.815,6.8703,54951037.0],["2016-04-15",6.8703,7.1215,6.870342254638672,6.981,90187866.0],["2016-04-18",6.981,7.1172,6.9044,7.0491,90920365.0],["2016-04-19",7.0491,7.13,6.9427,6.9682,72692385.0],["2016-04-20",6.9682,7.0023,6.5298,6.6916,93475485.0],["2016-04-21",6.6916,6.7171,6.6064,6.6192,34752708.0],["2016-04-22",6.6192,6.7128,6.5639,6.7001,34975764.0],["2016-04-25",6.7001,6.798,6.6192,6.7171,41544717.0],["2016-04-26",6.7171,6.7597,6.6405,6.7299,30937603.0],["2016-04-27",6.7299,6.7469,6.6447,6.6703,29786542.0],["2016-04-28",6.6703,6.6873,6.5213,6.632,38182360.0],["2016-04-29",6.632,6.8448,6.6022,6.815,63925137.0],["2016-05-03",6.815,6.8789,6.6405,6.8235,104962750.0],["2016-05-04",6.8235,6.8278,6.7214,6.7512,58363590.0],["2016-05-05",6.7512,6.751153945922852,6.4447,6.4489,185016114.0],["2016-05-06",6.4489,6.4872,6.2148,6.2276,122777660.0],["2016-05-09",6.2276,6.227578639984131,6.0701,6.0914,62854742.0],["2016-05-10",6.0914,6.2531,6.0829,6.2063,60276743.0],["2016-05-11",6.2063,6.351,6.1893,6.2531,72542115.0],["2016-05-12",6.2531,6.3468,6.1339,6.2914,51982628.0],["2016-05-13",6.2914,6.3383,6.1722,6.2233,30040237.0],["2016-05-16",6.2233,6.223320960998535,6.1339,6.2191,26953306.0],["2016-05-17",6.2191,6.2446,6.151,6.1637,29800539.0],["2016-05-18",6.1637,6.163727283477783,6.002,6.0956,46591000.0],["2016-05-19",6.0956,6.1552,6.0616,6.0701,22017342.0],["2016-05-20",6.0701,6.095620155334473,6.0233,6.0956,21176975.0],["2016-05-23",6.0956,6.1169,6.0488,6.1041,30791424.0],["2016-05-24",6.1041,6.1935,6.0275,6.0999,41930763.0],["2016-05-25",6.0999,6.1254,6.0318,6.0488,29937955.0],["2016-05-26",6.0488,6.0701,5.9339,6.0275,28317885.0],["2016-05-27",6.0275,6.0403,5.9935,6.0105,23814032.0],["2016-05-30",6.0105,6.0104851722717285,5.9211,5.9764,30786595.0],["2016-05-31",5.9764,6.185,5.9764,6.1722,70631180.0],["2016-06-01",6.1722,6.2063,6.1212,6.1254,50155900.0],["2016-06-02",6.1254,6.1424,6.0743,6.1084,38061811.0],["2016-06-03",6.1084,6.1935,6.0914,6.1722,50011385.0],["2016-06-06",6.1722,6.202,6.1382,6.168,35418448.0],["2016-06-07",6.168,6.167984962463379,6.0318,6.0573,64148630.0],["2016-06-08",6.0573,6.0829,6.0275,6.0488,32872849.0],["2016-06-13",6.0488,6.0999,5.9339,5.9381,44960353.0],["2016-06-14",5.9381,5.9679,5.8785,5.9168,29075970.0],["2016-06-15",5.9168,6.0701,5.853,6.0488,47032551.0],["2016-06-16",6.0488,6.0871,5.9764,5.9849,35421662.0],["2016-06-17",5.9849,6.0488,5.9637,5.9849,30429191.0],["2016-06-20",5.9849,5.9892,5.9041,5.9424,29019519.0],["2016-06-21",5.9424,6.0275,5.942378520965576,5.9594,46562941.0],["2016-06-22",5.9594,6.0403,5.9381,6.0318,31758403.0],["2016-06-23",6.0318,6.1467,6.0062,6.0743,48438499.0],["2016-06-24",6.0743,6.1382,5.8743,5.9764,62644281.0],["2016-06-27",5.9764,6.0531,5.9551,6.036,43572499.0],["2016-06-28",6.036,6.0360260009765625,5.9602,6.0048,51855998.0],["2016-06-29",6.0048,6.0449,5.9825,6.0137,39456906.0],["2016-06-30",6.0137,6.1341,6.013735771179199,6.094,60741830.0],["2016-07-01",6.094,6.1207,6.0672,6.0806,31757001.0],["2016-07-04",6.0806,6.3169,6.0494,6.2768,88033654.0],["2016-07-05",6.2768,6.3927,6.2723,6.2857,72757994.0],["2016-07-06",6.2857,6.308,6.2099,6.2857,36444921.0],["2016-07-07",6.2857,6.3837,6.2366,6.2857,52976505.0],["2016-07-08",6.2857,6.285669326782227,6.2143,6.2233,25922396.0],["2016-07-11",6.2233,6.3035,6.223258972167969,6.2589,50517763.0],["2016-07-12",6.2589,6.883031368255615,6.2366,6.883,247695657.0],["2016-07-13",6.883,7.048,6.7538,6.8206,141757181.0],["2016-07-14",6.8206,6.941,6.6468,6.7582,88980700.0],["2016-07-15",6.7582,6.8518,6.678,6.7939,70583092.0],["2016-07-18",6.7939,7.0703,6.7359,6.9276,137131945.0],["2016-07-19",6.9276,6.9722,6.7627,6.8117,52148470.0],["2016-07-20",6.8117,6.9098,6.7716,6.7939,30352008.0],["2016-07-21",6.7939,7.0346,6.785,6.8697,65927852.0],["2016-07-22",6.8697,6.8919,6.727,6.7448,42432218.0],["2016-07-25",6.7448,6.744835376739502,6.5799,6.6378,51493942.0],["2016-07-26",6.6378,6.9365,6.6111,6.883,73241400.0],["2016-07-27",6.883,7.0613,6.6958,6.8206,110370684.0],["2016-07-28",6.8206,7.4893,6.8206,7.2486,159543511.0],["2016-07-29",7.2486,7.5696,7.1906,7.2842,127525714.0],["2016-08-01",7.2842,7.284243106842041,7.0792,7.2486,75105830.0],["2016-08-02",7.2486,7.3021,7.0658,7.2976,54304302.0],["2016-08-03",7.2976,7.3065,7.1238,7.262,50496546.0],["2016-08-04",7.262,7.4224,7.204,7.2575,45685195.0],["2016-08-05",7.2575,7.2664,7.1282,7.1327,47389189.0],["2016-08-08",7.1327,7.1906,6.9989,7.1639,55833281.0],["2016-08-09",7.1639,7.262,7.0524,7.1104,65271297.0],["2016-08-10",7.1104,7.1193,6.9856,6.9989,66648956.0],["2016-08-11",6.9989,7.1193,6.954358100891113,6.9544,57618914.0],["2016-08-12",6.9544,7.119300842285156,6.941,7.1193,55597006.0],["2016-08-15",7.1193,7.3868,7.119300842285156,7.3021,108791282.0],["2016-08-16",7.3021,7.4001,7.2263,7.253,57619918.0],["2016-08-17",7.253,7.3734,7.2352,7.253,44069960.0],["2016-08-18",7.253,7.3556,7.204,7.2575,54044900.0],["2016-08-19",7.2575,7.2753,7.0926,7.1594,40313624.0],["2016-08-22",7.1594,7.159422397613525,7.048,7.0613,32165289.0],["2016-08-23",7.0613,7.1327,6.9856,7.0301,46098097.0],["2016-08-24",7.0301,7.0747,6.99,7.0168,26590645.0],["2016-08-25",7.0168,7.0168,6.8072,6.8875,55982284.0],["2016-08-26",6.8875,6.9454,6.7805,6.8206,60301985.0],["2016-08-29",6.8206,6.883,6.7939,6.8741,36967585.0],["2016-08-30",6.8741,7.0257,6.874114990234375,7.0079,62206639.0],["2016-08-31",7.0079,7.0168,6.9365,6.9544,32959375.0],["2016-09-01",6.9544,7.0792,6.954358100891113,6.9722,52475655.0],["2016-09-02",6.9722,7.0836,6.9633,7.0123,48713446.0],["2016-09-05",7.0123,7.0926,7.0079,7.0346,32483456.0],["2016-09-06",7.0346,7.097,6.9321,7.0524,42570968.0],["2016-09-07",7.0524,7.1594,7.0391,7.0747,63040985.0],["2016-09-08",7.0747,7.1906,7.0524,7.0747,39164448.0],["2016-09-09",7.0747,7.1238,7.0212,7.0301,33843697.0],["2016-09-12",7.0301,7.030142784118652,6.8385,6.8741,47662158.0],["2016-09-13",6.8741,6.9187,6.8474,6.8652,22626179.0],["2016-09-14",6.8652,6.8919,6.8429,6.8652,22644259.0],["2016-09-19",6.8652,6.9633,6.865200519561768,6.9499,23252152.0],["2016-09-20",6.9499,6.9722,6.9098,6.9232,14695273.0],["2016-09-21",6.9232,6.941,6.8741,6.8875,19547278.0],["2016-09-22",6.8875,6.9677,6.887488842010498,6.9588,27011080.0],["2016-09-23",6.9588,6.9677,6.8607,6.8786,28739035.0],["2016-09-26",6.8786,6.8964,6.776,6.776,29905451.0],["2016-09-27",6.776,6.9187,6.7538,6.9142,34895673.0],["2016-09-28",6.9142,7.0168,6.9009,6.9989,38052527.0],["2016-09-29",6.9989,7.0613,6.9811,7.0391,30868053.0],["2016-09-30",7.0391,7.0926,7.0079,7.0747,28185393.0],["2016-10-10",7.0747,7.253037929534912,7.0747222900390625,7.253,53048930.0],["2016-10-11",7.253,7.2664,7.0747,7.1059,57354495.0],["2016-10-12",7.1059,7.105926990509033,7.048,7.0658,29230648.0],["2016-10-13",7.0658,7.1148,7.0524,7.1059,19777408.0],["2016-10-14",7.1059,7.105926990509033,7.0212,7.0703,22646654.0],["2016-10-17",7.0703,7.0926,6.9856,7.0034,24331086.0],["2016-10-18",7.0034,7.1505,6.9856,7.0703,49342948.0],["2016-10-19",7.0703,7.1193,7.0346,7.0836,34176586.0],["2016-10-20",7.0836,7.097,7.048,7.0569,26358120.0],["2016-10-21",7.0569,7.1416,7.0435,7.1015,35276872.0],["2016-10-24",7.1015,7.262,7.0747,7.1951,53072437.0],["2016-10-25",7.1951,7.2085,7.1416,7.1639,27211076.0],["2016-10-26",7.1639,7.1906,7.0257,7.0613,46455434.0],["2016-10-27",7.0613,7.0658,6.9454,6.9633,50146241.0],["2016-10-28",6.9633,7.0123,6.9454,6.9499,28636598.0],["2016-10-31",6.9499,7.0034,6.9009,6.99,21269568.0],["2016-11-01",6.99,7.0257,6.9588,7.0079,25880844.0],["2016-11-02",7.0079,7.0257,6.9321,6.9454,28005271.0],["2016-11-03",6.9454,7.0346,6.9232,7.0034,38436665.0],["2016-11-04",7.0034,7.0034,6.9053,6.9142,40565619.0],["2016-11-07",6.9142,6.9454,6.9009,6.9187,21895453.0],["2016-11-08",6.9187,6.9722,6.918694496154785,6.9454,29749801.0],["2016-11-09",6.9454,6.945441246032715,6.7582,6.8429,46938322.0],["2016-11-10",6.8429,6.9365,6.84290885925293,6.9098,28774123.0],["2016-11-11",6.9098,6.9633,6.8964,6.9544,37822410.0],["2016-11-14",6.9544,6.9766,6.9009,6.9232,46941714.0],["2016-11-15",6.9232,6.941,6.8919,6.9098,25713698.0],["2016-11-16",6.9098,6.9588,6.9009,6.9142,36605084.0],["2016-11-17",6.9142,6.9232,6.8518,6.8786,32013947.0],["2016-11-18",6.8786,6.9187,6.8474,6.8563,30776762.0],["2016-11-21",6.8563,6.9321,6.8474,6.883,30378377.0],["2016-11-22",6.883,6.9187,6.8652,6.9053,34786124.0],["2016-11-23",6.9053,6.9722,6.9053,6.9232,50700677.0],["2016-11-24",6.9232,7.2352,6.9053,7.1327,158698736.0],["2016-11-25",7.1327,7.2441,7.0836,7.1683,106745549.0],["2016-11-28",7.1683,7.3021,7.168338298797607,7.1951,88893122.0],["2016-11-29",7.1951,7.6944,7.1906,7.4759,178847106.0],["2016-11-30",7.4759,7.4759345054626465,7.2664,7.311,101165160.0],["2016-12-01",7.311,7.632,7.31099271774292,7.4581,138574594.0],["2016-12-02",7.4581,7.5294,7.2932,7.36,80330291.0],["2016-12-05",7.36,7.3600287437438965,7.132674694061279,7.1327,83729653.0],["2016-12-06",7.1327,7.2129,7.1193,7.1327,47676206.0],["2016-12-07",7.1327,7.2887,7.132674694061279,7.2174,68383901.0],["2016-12-08",7.2174,7.3244,7.217376232147217,7.2887,69919076.0],["2016-12-09",7.2887,7.3422,7.1995,7.2441,53275249.0],["2016-12-12",7.2441,7.2709,6.9811,7.0212,78325456.0],["2016-12-13",7.0212,7.1104,6.941,7.0658,41536200.0],["2016-12-14",7.0658,7.0926,6.923152446746826,6.9232,49559169.0],["2016-12-15",6.9232,6.9321,6.7003,6.7582,102469862.0],["2016-12-16",6.7582,6.8295,6.7404,6.8028,34574636.0],["2016-12-19",6.8028,6.834,6.7404,6.7627,25603849.0],["2016-12-20",6.7627,6.785,6.678,6.7136,29604007.0],["2016-12-21",6.7136,6.8072,6.7136311531066895,6.7983,34222195.0],["2016-12-22",6.7983,6.8429,6.7359,6.8028,38296900.0],["2016-12-23",6.8028,6.802788257598877,6.6824,6.7003,31557615.0],["2016-12-26",6.7003,6.7225,6.5799,6.7181,28766301.0],["2016-12-27",6.7181,6.727,6.664592266082764,6.6646,23142779.0],["2016-12-28",6.6646,6.7047,6.62,6.6334,22285836.0],["2016-12-29",6.6334,6.6557,6.5799,6.6245,30960944.0],["2016-12-30",6.6245,6.7092,6.6156,6.6601,23418737.0],["2017-01-03",6.6601,6.7582,6.6601,6.7315,28297616.0],["2017-01-04",6.7315,6.8206,6.7047,6.8162,47858576.0],["2017-01-05",6.8162,6.8429,6.7538,6.776,35189585.0],["2017-01-06",6.776,6.8474,6.7359,6.7716,37767606.0],["2017-01-09",6.7716,7.0212,6.77158260345459,6.9856,88498963.0],["2017-01-10",6.9856,7.0212,6.8697,6.8741,68639864.0],["2017-01-11",6.8741,6.8964,6.7894,6.8117,34910269.0],["2017-01-12",6.8117,6.834,6.7315,6.7538,27422194.0],["2017-01-13",6.7538,6.785,6.6869,6.7225,30618420.0],["2017-01-16",6.7225,6.7805,6.6156,6.7092,48880164.0],["2017-01-17",6.7092,6.785,6.678,6.7716,33469490.0],["2017-01-18",6.7716,6.9009,6.7493,6.834,46087321.0],["2017-01-19",6.834,6.8786,6.7983,6.8117,27993030.0],["2017-01-20",6.8117,6.9633,6.7983,6.9276,49689567.0],["2017-01-23",6.9276,6.9766,6.8697,6.9321,39393878.0],["2017-01-24",6.9321,6.9811,6.9009,6.9544,38429636.0],["2017-01-25",6.9544,7.0123,6.9232,6.9989,34399405.0],["2017-01-26",6.9989,7.1059,6.9856,7.0346,43537084.0],["2017-02-03",7.0346,7.0435,6.8964,6.9232,32685680.0],["2017-02-06",6.9232,7.1148,6.9142,7.1104,64534173.0],["2017-02-07",7.1104,7.1728,7.0079,7.0613,57510835.0],["2017-02-08",7.0613,7.0926,7.0123,7.0836,30833812.0],["2017-02-09",7.0836,7.0836381912231445,6.9811,7.0123,80202511.0],["2017-02-10",7.0123,7.0212,6.9454,6.9856,70482706.0],["2017-02-13",6.9856,7.0658,6.9633,7.0391,75954178.0],["2017-02-14",7.0391,7.0569,6.99,7.0034,38307241.0],["2017-02-15",7.0034,7.0257,6.9766,6.9766,44872374.0],["2017-02-16",6.9766,6.9989,6.9499,6.99,40134114.0],["2017-02-17",6.99,7.097,6.990020275115967,7.0034,76264825.0],["2017-02-20",7.0034,7.2709,7.003396034240723,7.262,130252981.0],["2017-02-21",7.262,7.3467,7.1906,7.262,92026227.0],["2017-02-22",7.262,7.3823,7.2218,7.3155,97487732.0],["2017-02-23",7.3155,7.36,7.2085,7.2352,71120154.0],["2017-02-24",7.2352,7.2486,7.1594,7.2085,54945255.0],["2017-02-27",7.2085,7.3377,7.1951,7.2174,74479734.0],["2017-02-28",7.2174,7.2976,7.1906,7.2441,39675068.0],["2017-03-01",7.2441,7.3065,7.2263,7.253,51614967.0],["2017-03-02",7.253,7.2932,7.1683,7.1906,46830509.0],["2017-03-03",7.1906,7.2709,7.1594,7.2174,45055195.0],["2017-03-06",7.2174,7.217376232147217,7.1193,7.1728,72861901.0],["2017-03-07",7.1728,7.2397,7.1505,7.2352,42213746.0],["2017-03-08",7.2352,7.235207557678223,6.9633,6.99,162238312.0],["2017-03-09",6.99,6.9945,6.9187,6.9365,56681894.0],["2017-03-10",6.9365,6.9856,6.883,6.9053,58897049.0],["2017-03-13",6.9053,6.9766,6.8518,6.9633,60479728.0],["2017-03-14",6.9633,7.0168,6.923152446746826,6.9232,67249993.0],["2017-03-15",6.9232,7.0212,6.923152446746826,7.0034,62036798.0],["2017-03-16",7.0034,7.0435,6.9722,7.0168,64578670.0],["2017-03-17",7.0168,7.0212,6.8875,6.8964,84223421.0],["2017-03-20",6.8964,6.9722,6.8607,6.9187,39816038.0],["2017-03-21",6.9187,6.9766,6.9009,6.9722,44325504.0],["2017-03-22",6.9722,6.972189426422119,6.8741,6.9187,41281780.0],["2017-03-23",6.9187,7.0257,6.918694496154785,7.0034,72956261.0],["2017-03-24",7.0034,7.1059,6.9811,7.097,73591523.0],["2017-03-27",7.097,7.1728,7.0569,7.0613,71184972.0],["2017-03-28",7.0613,7.0792,6.9499,6.9811,54626708.0],["2017-03-29",6.9811,7.0257,6.9276,6.9722,36648169.0],["2017-03-30",6.9722,6.9945,6.8964,6.9276,42674515.0],["2017-03-31",6.9276,7.034600257873535,6.927609920501709,7.0346,47750903.0],["2017-04-05",7.0346,7.1015,7.0079,7.0747,69822248.0],["2017-04-06",7.0747,7.1238,7.048,7.0747,52893204.0],["2017-04-07",7.0747,7.1104,7.0524,7.0792,49326155.0],["2017-04-10",7.0792,7.155,7.0703,7.0836,66610853.0],["2017-04-11",7.0836,7.1951,7.0301,7.1773,86721347.0],["2017-04-12",7.1773,7.1906,7.0658,7.0836,57664790.0],["2017-04-13",7.0836,7.146,7.0792,7.1059,40927455.0],["2017-04-14",7.1059,7.1238,7.0034,7.0257,46640126.0],["2017-04-17",7.0257,7.1015,7.0123,7.097,46049647.0],["2017-04-18",7.097,7.097010135650635,6.949899673461914,6.9499,67544225.0],["2017-04-19",6.9499,6.949899673461914,6.8072,6.8652,65517330.0],["2017-04-20",6.8652,7.0391,6.865200519561768,6.9856,74692810.0],["2017-04-21",6.9856,6.9945,6.9276,6.9722,50691863.0],["2017-04-24",6.9722,6.972189426422119,6.776,6.7894,66435632.0],["2017-04-25",6.7894,6.8786,6.789413928985596,6.8385,37162934.0],["2017-04-26",6.8385,6.9856,6.838451385498047,6.9142,60882186.0],["2017-04-27",6.9142,6.9142374992370605,6.7359,6.8072,67597440.0],["2017-04-28",6.8072,6.8518,6.7805,6.8162,34905377.0],["2017-05-02",6.8162,6.8162,6.6824,6.7047,64305605.0],["2017-05-03",6.7047,6.7404,6.6869,6.7136,34497448.0],["2017-05-04",6.7136,6.7538,6.6245,6.6334,50835484.0],["2017-05-05",6.6334,6.6468,6.4997,6.513,50619157.0],["2017-05-08",6.513,6.5576,6.4194,6.4417,43797502.0],["2017-05-09",6.4417,6.441696643829346,6.0449,6.0717,123308150.0],["2017-05-10",6.0717,6.1118,5.9647,5.9736,53088670.0],["2017-05-11",5.9736,6.0004,5.8666,5.9781,49325832.0],["2017-05-12",5.9781,6.0583,5.9736,6.036,37728214.0],["2017-05-15",6.036,6.1519,6.036026477813721,6.0984,48617745.0],["2017-05-16",6.0984,6.2277,6.0405,6.2054,46547106.0],["2017-05-17",6.2054,6.2901,6.1519,6.2054,47180258.0],["2017-05-18",6.2054,6.205427646636963,6.1118,6.1519,28193803.0],["2017-05-19",6.1519,6.1698,6.1118,6.1564,23125324.0],["2017-05-22",6.1564,6.1698,6.094,6.0984,29063918.0],["2017-05-23",6.0984,6.143,6.0761,6.1074,27645217.0],["2017-05-24",6.1074,6.1742,6.0182,6.1698,32146654.0],["2017-05-25",6.1698,6.3035,6.143,6.2812,49055664.0],["2017-05-26",6.2812,6.3525,6.2678,6.299,38396523.0],["2017-05-31",6.299,6.3436,6.2455,6.2723,29398645.0],["2017-06-01",6.2723,6.3302,6.2545,6.2678,29982505.0],["2017-06-02",6.2678,6.3213324546813965,6.2545,6.3213,30148665.0],["2017-06-05",6.3213,6.3748,6.3035,6.3615,37751178.0],["2017-06-06",6.3615,6.3704,6.3169,6.3525,32072145.0],["2017-06-07",6.3525,6.4328,6.3441,6.4235,45922456.0],["2017-06-08",6.4235,6.5402,6.4048,6.5169,41730554.0],["2017-06-09",6.5169,6.6616,6.516860008239746,6.5682,55915019.0],["2017-06-12",6.5682,6.6943,6.5309,6.6616,56252560.0],["2017-06-13",6.6616,6.783,6.6102,6.6989,56647270.0],["2017-06-14",6.6989,6.698922157287598,6.5495,6.5775,42974706.0],["2017-06-15",6.5775,6.6056,6.4889,6.5262,36067622.0],["2017-06-16",6.5262,6.5449,6.4188,6.4282,37789724.0],["2017-06-19",6.4282,6.5169,6.4188,6.4982,28605875.0],["2017-06-20",6.4982,6.5495,6.498187065124512,6.5262,22897889.0],["2017-06-21",6.5262,6.6102,6.526196479797363,6.6056,38412494.0],["2017-06-22",6.6056,6.7503,6.605556964874268,6.6382,73771297.0],["2017-06-23",6.6382,6.6569,6.5169,6.6336,50921696.0],["2017-06-26",6.6336,6.8156,6.633566379547119,6.7923,102928578.0],["2017-06-27",6.7923,6.8296,6.7223,6.7643,46919256.0],["2017-06-28",6.7643,6.8063,6.7223,6.7363,42043093.0],["2017-06-29",6.7363,6.7596,6.6709,6.7176,45078957.0],["2017-06-30",6.7176,6.7503,6.6896,6.7316,27788551.0],["2017-07-03",6.7316,6.7363,6.6662,6.6802,35731244.0],["2017-07-04",6.6802,6.7036,6.6056,6.6102,40775105.0],["2017-07-05",6.6102,6.6802,6.5729,6.6662,41919768.0],["2017-07-06",6.6662,6.6989,6.6149,6.6522,49100400.0],["2017-07-07",6.6522,6.6756,6.5682,6.6102,51285550.0],["2017-07-10",6.6102,6.610224723815918,6.5635,6.5916,26625624.0],["2017-07-11",6.5916,6.6522,6.5729,6.6056,50821760.0],["2017-07-12",6.6056,6.6336,6.4982,6.5449,59382699.0],["2017-07-13",6.5449,6.5682,6.5122,6.5495,40927273.0],["2017-07-14",6.5495,6.6102,6.5449,6.6056,37461116.0],["2017-07-17",6.6056,6.7036,6.4842,6.6056,89030849.0],["2017-07-18",6.6056,6.7409,6.5635,6.7269,80336476.0],["2017-07-19",6.7269,6.8576,6.6849,6.8483,105329564.0],["2017-07-20",6.8483,6.8576,6.7549,6.8156,65397055.0],["2017-07-21",6.8156,7.0257,6.7643,6.979,115912616.0],["2017-07-24",6.979,7.1657,6.8857,6.965,118740510.0],["2017-07-25",6.965,6.9650115966796875,6.797,6.8296,70943321.0],["2017-07-26",6.8296,6.881,6.7316,6.7829,73178148.0],["2017-07-27",6.7829,6.782949447631836,6.6289,6.6896,93786998.0],["2017-07-28",6.6896,6.6943,6.6289,6.6896,48630228.0],["2017-07-31",6.6896,6.6896,6.6429,6.6802,55797893.0],["2017-08-01",6.6802,6.783,6.6569,6.7596,91015613.0],["2017-08-02",6.7596,6.759608268737793,6.6102,6.6149,115338288.0],["2017-08-03",6.6149,6.6476,6.5822,6.6476,43199216.0],["2017-08-04",6.6476,6.6616,6.6009,6.6476,40254386.0],["2017-08-07",6.6476,6.6569,6.5916,6.6242,31244376.0],["2017-08-08",6.6242,6.6336,6.5916,6.6149,32608408.0],["2017-08-09",6.6149,6.6382,6.5682,6.6102,42395322.0],["2017-08-10",6.6102,6.610224723815918,6.5169,6.5262,69967433.0],["2017-08-11",6.5262,6.526196479797363,6.3068,6.3161,86440186.0],["2017-08-14",6.3161,6.3675,6.3068,6.3581,30150238.0],["2017-08-15",6.3581,6.3908,6.3441,6.3581,24571861.0],["2017-08-16",6.3581,6.3628,6.2928,6.3255,33870132.0],["2017-08-17",6.3255,6.3815,6.3115,6.3768,24031707.0],["2017-08-18",6.3768,6.3815,6.3255,6.3721,26388021.0],["2017-08-21",6.3721,6.4188,6.3535,6.4095,28124787.0],["2017-08-22",6.4095,6.4422,6.4002,6.4142,27652881.0],["2017-08-23",6.4142,6.4142,6.3301,6.3488,32399268.0],["2017-08-24",6.3488,6.3675,6.3115,6.3301,23773793.0],["2017-08-25",6.3301,6.4095,6.3208,6.3955,30648206.0],["2017-08-28",6.3955,6.4608,6.3954854011535645,6.4282,37736302.0],["2017-08-29",6.4282,6.4328,6.3628,6.3721,33591030.0],["2017-08-30",6.3721,6.4748,6.3628,6.4562,49185982.0],["2017-08-31",6.4562,6.5075,6.3768,6.4235,43819959.0],["2017-09-01",6.4235,6.4375,6.3955,6.4282,33572025.0],["2017-09-04",6.4282,6.4375,6.3955,6.4142,26403020.0],["2017-09-05",6.4142,6.4282,6.3861,6.3955,30334207.0],["2017-09-06",6.3955,6.4048,6.3581,6.3908,24405641.0],["2017-09-07",6.3908,6.4188,6.3815,6.4048,25637047.0],["2017-09-08",6.4048,6.404822826385498,6.3488,6.3581,32585152.0],["2017-09-11",6.3581,6.451505184173584,6.358139991760254,6.4515,51772642.0],["2017-09-12",6.4515,6.6616,6.4422,6.5542,117364048.0],["2017-09-13",6.5542,6.554206371307373,6.4562,6.4935,42606200.0],["2017-09-14",6.4935,6.5495,6.4422,6.4655,37041551.0],["2017-09-15",6.4655,6.5029,6.4095,6.4235,40527048.0],["2017-09-18",6.4235,6.6242,6.423495292663574,6.5916,87390470.0],["2017-09-19",6.5916,6.6242,6.4889,6.5075,49042258.0],["2017-09-20",6.5075,6.6289,6.4982,6.5962,62290621.0],["2017-09-21",6.5962,6.6056,6.5075,6.5169,44404036.0],["2017-09-22",6.5169,6.5495,6.4748,6.5029,31501728.0],["2017-09-25",6.5029,6.50285530090332,6.3861,6.3955,37423016.0],["2017-09-26",6.3955,6.4282,6.3908,6.4235,20144882.0],["2017-09-27",6.4235,6.5029,6.4095,6.4328,28997277.0],["2017-09-28",6.4328,6.5635,6.432831287384033,6.5169,57199294.0],["2017-09-29",6.5169,6.6616,6.5029,6.6149,78210628.0],["2017-10-09",6.6149,6.8997,6.614893913269043,6.839,192893586.0],["2017-10-10",6.839,6.8389692306518555,6.6756,6.7456,93467055.0],["2017-10-11",6.7456,6.7596,6.6476,6.6802,66858238.0],["2017-10-12",6.6802,6.7176,6.6336,6.6943,45428996.0],["2017-10-13",6.6943,6.7129,6.6429,6.6522,41418034.0],["2017-10-16",6.6522,6.853,6.6522,6.6569,84950199.0],["2017-10-17",6.6569,6.6569061279296875,6.5729,6.5869,41789980.0],["2017-10-18",6.5869,6.6289,6.5449,6.5589,33572750.0],["2017-10-19",6.5589,6.6429,6.5542,6.6009,36925790.0],["2017-10-20",6.6009,6.7923,6.600888252258301,6.6896,85978179.0],["2017-10-23",6.6896,6.6896,6.5682,6.6102,52119680.0],["2017-10-24",6.6102,6.7083,6.5729,6.7036,92264135.0],["2017-10-25",6.7036,6.70358943939209,6.6522,6.6802,44368988.0],["2017-10-26",6.6802,6.680248737335205,6.3955,6.4655,125512678.0],["2017-10-27",6.4655,6.4795,6.4188,6.4235,52729480.0],["2017-10-30",6.4235,6.4422,6.3021,6.3255,54643454.0],["2017-10-31",6.3255,6.3395,6.2461,6.2975,38587437.0],["2017-11-01",6.2975,6.3768,6.297451972961426,6.3068,34921466.0],["2017-11-02",6.3068,6.3628,6.2274,6.3395,47227989.0],["2017-11-03",6.3395,6.3394670486450195,6.2414,6.2601,28243846.0],["2017-11-06",6.2601,6.2741,6.2088,6.2508,26393163.0],["2017-11-07",6.2508,6.2881,6.1901,6.2648,28942537.0],["2017-11-08",6.2648,6.3208,6.2461,6.2928,31154113.0],["2017-11-09",6.2928,6.3535,6.2881,6.3441,28167006.0],["2017-11-10",6.3441,6.344135284423828,6.2508,6.2694,35880502.0],["2017-11-13",6.2694,6.4188,6.269443511962891,6.3115,63796143.0],["2017-11-14",6.3115,6.311458110809326,6.1481,6.1574,82993253.0],["2017-11-15",6.1574,6.2088,6.1107,6.1761,39733916.0],["2017-11-16",6.1761,6.1761,6.1247,6.1247,24234282.0],["2017-11-17",6.1247,6.1714,6.0687,6.1434,45518775.0],["2017-11-20",6.1434,6.143401145935059,6.0827,6.1341,27597489.0],["2017-11-21",6.1341,6.2181,6.1061,6.2134,42220649.0],["2017-11-22",6.2134,6.2368,6.1574,6.1901,31322946.0],["2017-11-23",6.1901,6.2181,6.0967,6.1107,31956155.0],["2017-11-24",6.1107,6.199419975280762,6.0874,6.1994,29424081.0],["2017-11-27",6.1994,6.2321,6.1621,6.2088,32895226.0],["2017-11-28",6.2088,6.2088,6.1201,6.1667,20157883.0],["2017-11-29",6.1667,6.1714,6.1107,6.1434,27842414.0],["2017-11-30",6.1434,6.1901,6.1154,6.1341,26054462.0],["2017-12-01",6.1341,6.2508,6.0874,6.1807,43809243.0],["2017-12-04",6.1807,6.180746555328369,6.1061,6.1107,30138391.0],["2017-12-05",6.1107,6.1761,6.0827,6.1387,49745666.0],["2017-12-06",6.1387,6.1434,6.0921,6.1387,21173849.0],["2017-12-07",6.1387,6.138733386993408,6.1014,6.1154,14579013.0],["2017-12-08",6.1154,6.1387,6.1061,6.1201,15334466.0],["2017-12-11",6.1201,6.1948,6.120059490203857,6.1761,31082737.0],["2017-12-12",6.1761,6.1994,6.1107,6.1154,24239302.0],["2017-12-13",6.1154,6.124727725982666,6.092,6.1247,17797980.0],["2017-12-14",6.1247,6.1854,6.124727725982666,6.1341,25786653.0],["2017-12-15",6.1341,6.134064674377441,6.092,6.1014,23012114.0],["2017-12-18",6.1014,6.1247,5.9147,5.938,43285238.0],["2017-12-19",5.938,5.9613,5.9193,5.938,28031696.0],["2017-12-20",5.938,5.952,5.8166,5.8306,30199769.0],["2017-12-21",5.8306,5.8353,5.7326,5.8166,23841117.0],["2017-12-22",5.8166,5.854,5.8073,5.8353,12683119.0],["2017-12-25",5.8353,5.9053,5.835297107696533,5.882,25002541.0],["2017-12-26",5.882,5.8913,5.8213,5.8633,15002927.0],["2017-12-27",5.8633,6.022,5.798,5.9427,42109067.0],["2017-12-28",5.9427,5.9847,5.882,5.8913,29714135.0],["2017-12-29",5.8913,5.9007,5.8213,5.882,19852558.0],["2018-01-02",5.882,5.966,5.8586,5.9427,29467143.0],["2018-01-03",5.9427,6.0407,5.924,6.0267,41439969.0],["2018-01-04",6.0267,6.0267,5.9753,5.9893,29420736.0],["2018-01-05",5.9893,6.022,5.952,6.0127,31786558.0],["2018-01-08",6.0127,6.1761,6.008,6.1201,69376862.0],["2018-01-09",6.1201,6.1341,6.0687,6.1014,26555339.0],["2018-01-10",6.1014,6.1247,6.0687,6.0921,30167844.0],["2018-01-11",6.0921,6.0921,6.036,6.0407,26923383.0],["2018-01-12",6.0407,6.1107,6.0314,6.0687,34339525.0],["2018-01-15",6.0687,6.068709850311279,5.9473,5.9613,31722243.0],["2018-01-16",5.9613,6.1014,5.961338996887207,6.0547,30217691.0],["2018-01-17",6.0547,6.1901,6.0127,6.1247,53834841.0],["2018-01-18",6.1247,6.1714,6.0874,6.1294,30616460.0],["2018-01-19",6.1294,6.2181,6.1247,6.1807,46370476.0],["2018-01-22",6.1807,6.2741,6.1574,6.2321,45414383.0],["2018-01-23",6.2321,6.2554,6.1761,6.2041,32274060.0],["2018-01-24",6.2041,6.2041,6.1434,6.1901,30267237.0],["2018-01-25",6.1901,6.1994,6.1434,6.1714,33015506.0],["2018-01-26",6.1714,6.171409606933594,6.0874,6.1387,29466096.0],["2018-01-29",6.1387,6.1994,6.1294,6.1434,36716199.0],["2018-01-30",6.1434,6.1481,6.0687,6.0734,26145412.0],["2018-01-31",6.0734,6.073378086090088,5.9753,5.994,28319440.0],["2018-02-01",5.994,6.0174,5.8586,5.8633,34454509.0],["2018-02-02",5.8633,5.9753,5.7793,5.9333,26801032.0],["2018-02-05",5.9333,5.966,5.8633,5.9613,21585906.0],["2018-02-06",5.9613,5.966,5.84,5.9053,50810476.0],["2018-02-07",5.9053,6.0127,5.8446,5.8446,34153819.0],["2018-02-08",5.8446,5.896,5.7886,5.8353,24720366.0],["2018-02-09",5.8353,5.835297107696533,5.4385,5.5505,54148587.0],["2018-02-12",5.5505,5.5832,5.4898,5.5505,29078868.0],["2018-02-13",5.5505,5.5972,5.5272,5.5365,22748824.0],["2018-02-14",5.5365,5.5599,5.4338,5.4618,27383796.0],["2018-02-22",5.4618,5.5599,5.461838722229004,5.5505,20731749.0],["2018-02-23",5.5505,5.6299,5.5505,5.5925,22364960.0],["2018-02-26",5.5925,5.6859,5.592548847198486,5.6626,30562966.0],["2018-02-27",5.6626,5.6766,5.5785,5.5832,32965769.0],["2018-02-28",5.5832,5.6019,5.5225,5.5972,27312288.0],["2018-03-01",5.5972,5.6066,5.5365,5.5879,31760840.0],["2018-03-02",5.5879,5.6252,5.5225,5.6159,38617566.0],["2018-03-05",5.6159,5.6392,5.5879,5.6252,26639607.0],["2018-03-06",5.6252,5.6672,5.6112,5.6579,29293041.0],["2018-03-07",5.6579,5.6626,5.5925,5.5925,25302994.0],["2018-03-08",5.5925,5.6486,5.5832,5.6392,16760345.0],["2018-03-09",5.6392,5.6766,5.6019,5.6672,31148153.0],["2018-03-12",5.6672,5.6719,5.6206,5.6579,45206885.0],["2018-03-13",5.6579,5.7279,5.6159,5.6859,54262905.0],["2018-03-14",5.6859,5.7233,5.6299,5.6392,39130500.0],["2018-03-15",5.6392,5.6859,5.6066,5.6299,26347796.0],["2018-03-16",5.6299,5.7699,5.629894733428955,5.7279,59918496.0],["2018-03-19",5.7279,5.7653,5.6579,5.6719,31336723.0],["2018-03-20",5.6719,5.671909332275391,5.5739,5.6019,29763668.0],["2018-03-21",5.6019,5.6299,5.5552,5.5692,23500456.0],["2018-03-22",5.5692,5.6019,5.5272,5.5319,21676942.0],["2018-03-23",5.5319,5.531862735748291,5.1024,5.2098,59152553.0],["2018-03-26",5.2098,5.2191,5.0417,5.2098,24623595.0],["2018-03-27",5.2098,5.2844,5.209753513336182,5.2424,25756862.0],["2018-03-28",5.2424,5.242430210113525,5.1397,5.1631,19423181.0],["2018-03-29",5.1631,5.2284,5.1491,5.2098,17621918.0],["2018-03-30",5.2098,5.2564,5.2004,5.2378,15999487.0],["2018-04-02",5.2378,5.3918,5.237762928009033,5.3218,36153337.0],["2018-04-03",5.3218,5.321791172027588,5.1724,5.2331,17845549.0],["2018-04-04",5.2331,5.2611,5.2004,5.2098,17528059.0],["2018-04-09",5.2098,5.209753513336182,5.1397,5.1631,18389165.0],["2018-04-10",5.1631,5.2471,5.1537,5.2144,25308299.0],["2018-04-11",5.2144,5.2331,5.1677,5.2098,20268755.0],["2018-04-12",5.2098,5.5972,5.1724,5.3125,56459228.0],["2018-04-13",5.3125,5.312454700469971,5.2051,5.2658,22683233.0],["2018-04-16",5.2658,5.265772342681885,5.1631,5.1677,22444343.0],["2018-04-17",5.1677,5.2004,5.093,5.1024,19009834.0],["2018-04-18",5.1024,5.1491,5.0604,5.0977,24116931.0],["2018-04-19",5.0977,5.1117,5.079,5.093,20281852.0],["2018-04-20",5.093,5.0977,4.9063,4.911,38135393.0],["2018-04-23",4.911,4.9297,4.813,4.8223,26334482.0],["2018-04-24",4.8223,4.9157,4.822289943695068,4.8736,29902574.0],["2018-04-25",4.8736,4.9063,4.841,4.8783,16043327.0],["2018-04-26",4.8783,4.8876,4.8316,4.841,18853117.0],["2018-04-27",4.841,4.8456,4.8083,4.8363,17797561.0],["2018-05-02",4.8363,4.836294651031494,4.6962,4.7149,29368288.0],["2018-05-03",4.7149,4.7756,4.6636,4.7569,23386816.0],["2018-05-04",4.7569,4.7616,4.7336,4.7429,10621902.0],["2018-05-07",4.7429,4.7989,4.7383,4.7896,15664594.0],["2018-05-08",4.7896,4.827,4.7803,4.8223,17629739.0],["2018-05-09",4.8223,4.8223,4.7896,4.7943,10665163.0],["2018-05-10",4.7943,4.8083,4.7756,4.7849,14867119.0],["2018-05-11",4.7849,4.8783,4.784943580627441,4.8223,23748264.0],["2018-05-14",4.8223,4.8503,4.7943,4.8036,13075735.0],["2018-05-15",4.8036,4.8363,4.8036,4.8223,12639423.0],["2018-05-16",4.8223,4.8316,4.8036,4.813,12231997.0],["2018-05-17",4.813,4.8923,4.812953948974609,4.869,21464872.0],["2018-05-18",4.869,4.9157,4.8316,4.9016,15309450.0],["2018-05-21",4.9016,5.009,4.901649475097656,4.9717,28719785.0],["2018-05-22",4.9717,4.9857,4.9343,4.9577,16246297.0],["2018-05-23",4.9577,4.957667827606201,4.8643,4.8643,21609193.0],["2018-05-24",4.8643,4.8923,4.7943,4.8036,19427590.0],["2018-05-25",4.8036,4.8223,4.766270637512207,4.7663,15423313.0],["2018-05-28",4.7663,4.8036,4.7475972175598145,4.7476,16256738.0],["2018-05-29",4.7476,4.7943,4.7383,4.7756,14455237.0],["2018-05-30",4.7756,4.775607585906982,4.6636,4.6822,25487893.0],["2018-05-31",4.6822,4.7383,4.6822428703308105,4.7336,18846005.0],["2018-06-01",4.7336,4.7336,4.6869,4.7103,13323195.0],["2018-06-04",4.7103,4.7476,4.7056,4.7289,10313812.0],["2018-06-05",4.7289,4.7989,4.7103,4.7943,17735162.0],["2018-06-06",4.7943,4.8176,4.7569,4.7616,14581623.0],["2018-06-07",4.7616,4.7989,4.738261699676514,4.7383,10865461.0],["2018-06-08",4.7383,4.7383,4.6122,4.6262,26190022.0],["2018-06-11",4.6262,4.626223564147949,4.5282,4.5329,23424133.0],["2018-06-12",4.5329,4.5795,4.4862,4.5515,16858401.0],["2018-06-13",4.5515,4.6962,4.4955,4.5842,25136243.0],["2018-06-14",4.5842,4.584209442138672,4.5142,4.5282,13526422.0],["2018-06-15",4.5282,4.5655,4.5095,4.5329,12749787.0],["2018-06-19",4.5329,4.532857894897461,4.1687,4.2061,41619865.0],["2018-06-20",4.2061,4.2481,4.1594,4.2061,17633208.0],["2018-06-21",4.2061,4.2621,4.1454,4.1921,20820727.0],["2018-06-22",4.1921,4.2201,4.1454,4.2108,13959620.0],["2018-06-25",4.2108,4.2481,4.1641,4.1734,13892928.0],["2018-06-26",4.1734,4.1967,4.0894,4.1641,15826683.0],["2018-06-27",4.1641,4.2154,4.1174,4.1267,18260798.0],["2018-06-28",4.1267,4.1827,4.1174,4.1267,14966800.0],["2018-06-29",4.1267,4.2061,4.108,4.2014,20862093.0],["2018-07-02",4.2014,4.2528,4.108,4.1641,25685843.0],["2018-07-03",4.1641,4.2061,4.1221,4.2061,15491608.0],["2018-07-04",4.2061,4.2341,4.1827,4.2154,19564548.0],["2018-07-05",4.2154,4.2621,4.1594,4.1734,23564772.0],["2018-07-06",4.1734,4.196,3.9651,4.0683,32014611.0],["2018-07-09",4.0683,4.137,4.068259239196777,4.1223,17362274.0],["2018-07-10",4.1223,4.122305870056152,4.0928,4.1174,11117451.0],["2018-07-11",4.1174,4.117392539978027,3.9356,3.9749,21535932.0],["2018-07-12",3.9749,4.0535,3.9749042987823486,4.0437,22857518.0],["2018-07-13",4.0437,4.0781,4.029,4.0535,15857352.0],["2018-07-16",4.0535,4.053518772125244,3.8668,3.9307,29053135.0],["2018-07-17",3.9307,3.9306845664978027,3.8816,3.9061,13942710.0],["2018-07-18",3.9061,3.9946,3.9061172008514404,3.9405,22844092.0],["2018-07-19",3.9405,3.9503,3.8865,3.8914,15796875.0],["2018-07-20",3.8914,3.911,3.8324,3.8963,23393601.0],["2018-07-23",3.8963,3.9503,3.857,3.9356,24579542.0],["2018-07-24",3.9356,4.0339,3.9307,4.0191,33468338.0],["2018-07-25",4.0191,4.0388,3.9651,4.0093,31413798.0],["2018-07-26",4.0093,4.0142,3.9798,3.9946,19921710.0],["2018-07-27",3.9946,4.0339,3.9798,3.9896,16131988.0],["2018-07-30",3.9896,3.9946,3.9258,3.9356,19818713.0],["2018-07-31",3.9356,3.97,3.9209,3.97,11836632.0],["2018-08-01",3.97,4.0142,3.9061,3.911,21186010.0],["2018-08-02",3.911,3.9307,3.7636,3.798,25482123.0],["2018-08-03",3.798,3.8079,3.709583282470703,3.7096,18193498.0],["2018-08-06",3.7096,3.7342,3.6555,3.7096,23248674.0],["2018-08-07",3.7096,3.7833,3.6605,3.7784,22059291.0],["2018-08-08",3.7784,3.7783706188201904,3.7096,3.7145,14458496.0],["2018-08-09",3.7145,3.7784,3.6948,3.7587,20286275.0],["2018-08-10",3.7587,3.7784,3.744,3.7636,11879405.0],["2018-08-13",3.7636,3.7636308670043945,3.6801,3.7243,14221489.0],["2018-08-14",3.7243,3.7292,3.6899,3.7096,9727778.0],["2018-08-15",3.7096,3.7096,3.6113,3.6162,18436529.0],["2018-08-16",3.6162,3.616230010986328,3.5376,3.5474,18142304.0],["2018-08-17",3.5474,3.5769,3.4492,3.459,23054698.0],["2018-08-20",3.459,3.4787,3.3902,3.4443,22674626.0],["2018-08-21",3.4443,3.4836,3.4246,3.4737,15941926.0],["2018-08-22",3.4737,3.4836,3.4443,3.459,11215376.0],["2018-08-23",3.459,3.5818,3.4443,3.5425,36805115.0],["2018-08-24",3.5425,3.572,3.4737,3.5327,30157818.0],["2018-08-27",3.5327,3.5671,3.513,3.5524,25481468.0],["2018-08-28",3.5524,3.5622,3.5229,3.5327,17848470.0],["2018-08-29",3.5327,3.5425,3.4934,3.5081,14346528.0],["2018-08-30",3.5081,3.5327,3.4541,3.459,16890328.0],["2018-08-31",3.459,3.4590022563934326,3.4148,3.4344,21070114.0],["2018-09-03",3.4344,3.4443,3.3951,3.4295,14938953.0],["2018-09-04",3.4295,3.459,3.4148,3.4492,14874506.0],["2018-09-05",3.4492,3.459,3.3902,3.3951,17907225.0],["2018-09-06",3.3951,3.4148,3.3607,3.3607,13778306.0],["2018-09-07",3.3607,3.405,3.346,3.3656,15034042.0],["2018-09-10",3.3656,3.3656487464904785,3.2674,3.2723,20746347.0],["2018-09-11",3.2723,3.2919,3.2379,3.2576,19000685.0],["2018-09-12",3.2576,3.2772,3.2281,3.2477,16543048.0],["2018-09-13",3.2477,3.2821,3.2477,3.2723,15081042.0],["2018-09-14",3.2723,3.3951,3.272294521331787,3.3509,39444031.0],["2018-09-17",3.3509,3.3509082794189453,3.2625,3.2723,21513353.0],["2018-09-18",3.2723,3.3116,3.2477,3.3067,16481681.0],["2018-09-19",3.3067,3.3558,3.2969,3.3411,22007450.0],["2018-09-20",3.3411,3.3558,3.3214,3.346,14878292.0],["2018-09-21",3.346,3.6703,3.3459956645965576,3.6113,122221408.0],["2018-09-25",3.6113,3.6162,3.5376,3.6064,58651360.0],["2018-09-26",3.6064,3.631,3.5622,3.572,37187060.0],["2018-09-27",3.572,3.6064,3.5474,3.5573,28278641.0],["2018-09-28",3.5573,3.6113,3.5572688579559326,3.5769,36075392.0],["2018-10-08",3.5769,3.576923370361328,3.4639,3.4639,29881356.0],["2018-10-09",3.4639,3.4787,3.405,3.4197,21070480.0],["2018-10-10",3.4197,3.4688,3.4148,3.459,18357994.0],["2018-10-11",3.459,3.4590022563934326,3.1445,3.174,48241626.0],["2018-10-12",3.174,3.2133,3.1151,3.1888,34853298.0],["2018-10-15",3.1888,3.1887683868408203,2.9333,2.9431,58717065.0],["2018-10-16",2.9431,2.9578,2.8301,2.835,32215732.0],["2018-10-17",2.835,2.8743,2.8055,2.8547,26252615.0],["2018-10-18",2.8547,2.85465931892395,2.776,2.7908,18935514.0],["2018-10-19",2.7908,2.87431263923645,2.7269,2.8743,21990774.0],["2018-10-22",2.8743,3.0414,2.87431263923645,3.0168,46804355.0],["2018-10-23",3.0168,3.0315,2.9431,2.9529,26093369.0],["2018-10-24",2.9529,3.0119,2.9284,2.9726,21354656.0],["2018-10-25",2.9726,3.2232,2.8792,3.0708,53061133.0],["2018-10-26",3.0708,3.1789,3.061,3.0954,50689364.0],["2018-10-29",3.0954,3.095414161682129,3.0119,3.0315,20527929.0],["2018-10-30",3.0315,3.1249,3.0315401554107666,3.1052,35456266.0],["2018-10-31",3.1052,3.1691,3.0708,3.1396,28593779.0],["2018-11-01",3.1396,3.2576,3.139634370803833,3.1789,35818555.0],["2018-11-02",3.1789,3.2379,3.178941488265991,3.233,29602037.0],["2018-11-05",3.233,3.2379,3.174,3.1986,22389221.0],["2018-11-06",3.1986,3.2723,3.1642,3.2232,28573095.0],["2018-11-07",3.2232,3.223161220550537,3.174,3.174,20058844.0],["2018-11-08",3.174,3.2084,3.1495,3.1642,16656954.0],["2018-11-09",3.1642,3.164200782775879,3.0954,3.1052,14359989.0],["2018-11-12",3.1052,3.2084,3.0954,3.2035,29503201.0],["2018-11-13",3.2035,3.2477,3.1495,3.2379,31794992.0],["2018-11-14",3.2379,3.2723,3.1937,3.2133,27631063.0],["2018-11-15",3.2133,3.2281,3.174,3.2232,19356023.0],["2018-11-16",3.2232,3.2919,3.2084,3.2821,34894051.0],["2018-11-19",3.2821,3.3067,3.2526,3.2919,28164820.0],["2018-11-20",3.2919,3.2919483184814453,3.174,3.1789,28813957.0],["2018-11-21",3.1789,3.178941488265991,3.12,3.1445,19441150.0],["2018-11-22",3.1445,3.2723,3.1445,3.2133,24601276.0],["2018-11-23",3.2133,3.213334798812866,3.0414,3.0463,30024707.0],["2018-11-26",3.0463,3.0856,3.0315,3.0414,13042695.0],["2018-11-27",3.0414,3.0807,3.0413670539855957,3.0512,12258233.0],["2018-11-28",3.0512,3.0659,2.9971,3.0561,14780154.0],["2018-11-29",3.0561,3.0905,3.0021,3.0119,16097241.0],["2018-11-30",3.0119,3.0315,2.9775,3.0266,12618334.0],["2018-12-03",3.0266,3.1642,3.0266270637512207,3.1151,34508590.0],["2018-12-04",3.1151,3.1445,3.1102,3.1396,17443555.0],["2018-12-05",3.1396,3.139634370803833,3.0758,3.1249,13421930.0],["2018-12-06",3.1249,3.124894142150879,3.0659,3.0708,14939681.0],["2018-12-07",3.0708,3.1003,3.0659,3.0905,7382178.0],["2018-12-10",3.0905,3.0905003547668457,3.0119,3.0217,22336501.0],["2018-12-11",3.0217,3.0561070442199707,3.0217,3.0561,13655272.0],["2018-12-12",3.0561,3.12,3.0561070442199707,3.1003,15772256.0],["2018-12-13",3.1003,3.1789,3.0905,3.1691,31128959.0],["2018-12-14",3.1691,3.2477,3.1544,3.1888,40171296.0],["2018-12-17",3.1888,3.2576,3.1151,3.1445,30565389.0],["2018-12-18",3.1445,3.2281,3.0954,3.2035,25430390.0],["2018-12-19",3.2035,3.2281,3.1445,3.1495,26131236.0],["2018-12-20",3.1495,3.1888,3.1249,3.174,15659465.0],["2018-12-21",3.174,3.1789,3.1298,3.1445,12812814.0],["2018-12-24",3.1445,3.2232,3.1396,3.2232,19944945.0],["2018-12-25",3.2232,3.223161220550537,3.1151,3.2133,21876733.0],["2018-12-26",3.2133,3.233,3.1789,3.233,22181237.0],["2018-12-27",3.233,3.2772,3.1789,3.1839,23914485.0],["2018-12-28",3.1839,3.2576,3.1789,3.2379,23394316.0],["2019-01-02",3.2379,3.2772,3.2232,3.2526,28091971.0],["2019-01-03",3.2526,3.3018,3.2182,3.2919,30499412.0],["2019-01-04",3.2919,3.3902,3.2576,3.3853,39162851.0],["2019-01-07",3.3853,3.5671,3.3607,3.5376,113988683.0],["2019-01-08",3.5376,3.6457,3.4836,3.5229,86462401.0],["2019-01-09",3.5229,3.8619,3.5228755474090576,3.6605,136492694.0],["2019-01-10",3.6605,3.7096,3.5425,3.6261,46450866.0],["2019-01-11",3.6261,3.8029,3.5671,3.7538,55236914.0],["2019-01-14",3.7538,3.8766,3.6605,3.685,68335874.0],["2019-01-15",3.685,3.744,3.6654,3.6948,45435304.0],["2019-01-16",3.6948,3.798,3.6457,3.6654,53707118.0],["2019-01-17",3.6654,3.7489,3.6359,3.6801,37527988.0],["2019-01-18",3.6801,3.7047,3.5573,3.6457,60187758.0],["2019-01-21",3.6457,3.7292,3.6457102298736572,3.685,38946054.0],["2019-01-22",3.685,3.7194,3.5769,3.5917,30965683.0],["2019-01-23",3.5917,3.6408,3.5573,3.5868,40803752.0],["2019-01-24",3.5868,3.6261,3.5671,3.6064,30072389.0],["2019-01-25",3.6064,3.7833,3.6015,3.7243,56026323.0],["2019-01-28",3.7243,3.7882,3.6801,3.7292,40560287.0],["2019-01-29",3.7292,3.8029,3.6162,3.6359,59973200.0],["2019-01-30",3.6359,3.798,3.4934,3.7489,77455035.0],["2019-01-31",3.7489,3.7784,3.6654,3.6948,41412134.0],["2019-02-01",3.6948,3.7833,3.6162,3.7833,50074124.0],["2019-02-11",3.7833,3.857,3.7194,3.8275,40380108.0],["2019-02-12",3.8275,4.0928,3.8275034427642822,4.0339,74928863.0],["2019-02-13",4.0339,4.4368,3.9896,4.2157,89881642.0],["2019-02-14",4.2157,4.2156596183776855,4.0535,4.0977,69378567.0],["2019-02-15",4.0977,4.1027,3.9258,3.9602,66170524.0],["2019-02-18",3.9602,4.0339,3.8865,4.024,86588725.0],["2019-02-19",4.024,4.0535,3.97,3.9896,57386074.0],["2019-02-20",3.9896,4.142,3.9651,4.1125,68677758.0],["2019-02-21",4.1125,4.3238,4.0928,4.1616,84232901.0],["2019-02-22",4.1616,4.2943,4.1321,4.2599,49704778.0],["2019-02-25",4.2599,4.4024,4.2058,4.3925,78424140.0],["2019-02-26",4.3925,4.4269,4.2795,4.2894,63093832.0],["2019-02-27",4.2894,4.3434,4.1665,4.2058,50387031.0],["2019-02-28",4.2058,4.3188,4.1910929679870605,4.1911,36201312.0],["2019-03-01",4.1911,4.309,4.1910929679870605,4.2992,36206874.0],["2019-03-04",4.2992,4.4318,4.2795,4.309,59061345.0],["2019-03-05",4.309,4.3778,4.2746,4.3188,42252173.0],["2019-03-06",4.3188,4.4024,4.2599,4.3581,69928187.0],["2019-03-07",4.3581,4.3876,4.2255,4.2304,67012050.0],["2019-03-08",4.2304,4.2303996086120605,3.8619,3.8668,124180614.0],["2019-03-11",3.8668,3.9946,3.8324,3.9798,61600013.0],["2019-03-12",3.9798,4.0388,3.911,3.9553,81019533.0],["2019-03-13",3.9553,3.9552512168884277,3.744,3.798,104412417.0],["2019-03-14",3.798,3.8177,3.7342,3.7931,44301105.0],["2019-03-15",3.7931,3.9012,3.7931,3.8619,63072090.0],["2019-03-18",3.8619,3.9258,3.8177,3.9159,60515169.0],["2019-03-19",3.9159,3.9405,3.8275,3.8619,61465951.0],["2019-03-20",3.8619,3.9159,3.8177,3.8619,53777567.0],["2019-03-21",3.8619,3.9503,3.8373,3.9159,60594191.0],["2019-03-22",3.9159,4.309012413024902,3.8963,4.309,90260712.0],["2019-03-25",4.309,4.6136,4.2353,4.3287,337188249.0],["2019-03-26",4.3287,4.328666687011719,4.0339,4.0633,142423652.0],["2019-03-27",4.0633,4.1567,4.0191,4.083,86874635.0],["2019-03-28",4.083,4.142,3.9651,3.9896,71347108.0],["2019-03-29",3.9896,4.0781,3.9209,4.0683,83235872.0],["2019-04-01",4.0683,4.3188,4.0633,4.2255,133461502.0],["2019-04-02",4.2255,4.2648,4.142,4.1911,98924891.0],["2019-04-03",4.1911,4.4073,4.1321,4.368,168993011.0],["2019-04-04",4.368,4.7561,4.3679728507995605,4.6284,223520431.0],["2019-04-08",4.6284,4.7807,4.5301,4.6235,138562360.0],["2019-04-09",4.6235,4.7217,4.5547,4.6529,106192732.0],["2019-04-10",4.6529,5.1148,4.5842,4.9772,220317590.0],["2019-04-11",4.9772,5.2917,4.9084,4.9134,183499538.0],["2019-04-12",4.9134,5.1246,4.8544,4.9379,121625090.0],["2019-04-15",4.9379,4.9527,4.6579,4.6677,149446893.0],["2019-04-16",4.6677,4.6677,4.4712,4.6136,122388755.0],["2019-04-17",4.6136,5.0706,4.613641262054443,5.0706,183274502.0],["2019-04-18",5.0706,5.0952,4.82,4.8249,105897579.0],["2019-04-19",4.8249,4.9527,4.6972,4.8446,71180740.0],["2019-04-22",4.8446,4.844569206237793,4.5743,4.6136,78068601.0],["2019-04-23",4.6136,4.6628,4.5105,4.5547,54705408.0],["2019-04-24",4.5547,4.6579,4.4761,4.5694,57032682.0],["2019-04-25",4.5694,4.569421768188477,4.3336,4.3434,59549921.0],["2019-04-26",4.3434,4.3483,4.1764,4.2746,60603319.0],["2019-05-06",4.2746,4.274620056152344,3.7833,3.8422,68565862.0],["2019-05-07",3.8422,3.9602,3.8275,3.8914,32375282.0],["2019-05-08",3.8914,3.9749,3.7685,3.8521,25518376.0],["2019-05-09",3.8521,3.8766,3.7538,3.7636,21694680.0],["2019-05-10",3.7636,3.9553,3.7636308670043945,3.9307,39767318.0],["2019-05-13",3.9307,3.9307,3.8472,3.8668,16397437.0],["2019-05-14",3.8668,3.9159,3.7931,3.8128,18603896.0],["2019-05-15",3.8128,3.9356,3.8127641677856445,3.9307,26959081.0],["2019-05-16",3.9307,3.9946,3.9061,3.97,30574372.0],["2019-05-17",3.97,3.969992160797119,3.8079,3.8373,30959139.0],["2019-05-20",3.8373,3.8373305797576904,3.518,3.5573,49556532.0],["2019-05-21",3.5573,3.6359,3.5376,3.5818,23780651.0],["2019-05-22",3.5818,3.6113,3.4787,3.513,35086828.0],["2019-05-23",3.513,3.5130491256713867,3.3018,3.3263,52135690.0],["2019-05-24",3.3263,3.5278,3.3018,3.4246,52736882.0],["2019-05-27",3.4246,3.5032,3.2477,3.4099,64880890.0],["2019-05-28",3.4099,3.5769,3.346,3.5032,63182377.0],["2019-05-29",3.5032,3.5524,3.459,3.518,28119192.0],["2019-05-30",3.518,3.5622,3.4443,3.4787,29626844.0],["2019-05-31",3.4787,3.5081,3.405,3.4393,26517321.0],["2019-06-03",3.4393,3.5229,3.3755,3.4197,35456060.0],["2019-06-04",3.4197,3.4246,3.2969,3.3362,29731185.0],["2019-06-05",3.3362,3.3951,3.0905,3.1888,69261293.0],["2019-06-06",3.1888,3.2674,3.174,3.2182,37173367.0],["2019-06-10",3.2182,3.3313,3.1544,3.1839,50976068.0],["2019-06-11",3.1839,3.2919483184814453,3.1052,3.2919,56851924.0],["2019-06-12",3.2919,3.2919483184814453,3.2182,3.2477,31687723.0],["2019-06-13",3.2477,3.2526,3.1593,3.2281,32825570.0],["2019-06-14",3.2281,3.2428,3.1347,3.174,36843291.0],["2019-06-17",3.174,3.174027681350708,3.1052,3.1151,29398483.0],["2019-06-18",3.1151,3.1298,3.0954,3.1052,17761156.0],["2019-06-19",3.1052,3.1937,3.0905,3.1052,58899012.0],["2019-06-20",3.1052,3.1839,3.0807,3.1544,61233303.0],["2019-06-21",3.1544,3.2821,3.154374122619629,3.2723,64382933.0],["2019-06-24",3.2723,3.3313,3.2035,3.3165,59023833.0],["2019-06-25",3.3165,3.3165154457092285,3.2182,3.2379,39065342.0],["2019-06-26",3.2379,3.2821,3.1986,3.2379,23492192.0],["2019-06-27",3.2379,3.3018,3.2281,3.2723,35272275.0],["2019-06-28",3.2723,3.2919,3.2281,3.2576,23623174.0],["2019-07-01",3.2576,3.4934,3.2575554847717285,3.4443,63258300.0],["2019-07-02",3.4443,3.6555,3.444262742996216,3.5032,88653741.0],["2019-07-03",3.5032,3.6113,3.4541,3.5573,65702045.0],["2019-07-04",3.5573,3.6703,3.5032,3.5474,52134407.0],["2019-07-05",3.5474,3.5966,3.4885,3.5376,25813209.0],["2019-07-08",3.5376,3.5376157760620117,3.3951,3.4344,42264305.0],["2019-07-09",3.4344,3.5327,3.4099,3.4541,40374676.0],["2019-07-10",3.4541,3.4787,3.3313,3.3558,36323769.0],["2019-07-11",3.3558,3.3902,3.2477,3.2919,46520978.0],["2019-07-12",3.2919,3.3165,3.2428,3.2576,27745539.0],["2019-07-15",3.2576,3.5818,3.2379,3.5032,130099063.0],["2019-07-16",3.5032,3.6113,3.4443,3.4688,78960363.0],["2019-07-17",3.4688,3.5671,3.4541,3.5032,56136303.0],["2019-07-18",3.5032,3.5573,3.4443,3.5376,46723060.0],["2019-07-19",3.5376,3.6801,3.5229,3.6359,59342614.0],["2019-07-22",3.6359,3.6801,3.5868,3.6015,34414378.0],["2019-07-23",3.6015,3.8226,3.5524,3.8177,66915849.0],["2019-07-24",3.8177,3.9553,3.7735,3.8324,53907096.0],["2019-07-25",3.8324,3.8914,3.7784,3.857,30594698.0],["2019-07-26",3.857,3.9299,3.7871,3.7969,33495742.0],["2019-07-29",3.7969,3.9052,3.728,3.8757,53792598.0],["2019-07-30",3.8757,3.9742,3.8166,3.9545,44981019.0],["2019-07-31",3.9545,3.9544918537139893,3.856,3.9003,34152938.0],["2019-08-01",3.9003,3.9102,3.7772,3.8166,30155023.0],["2019-08-02",3.8166,3.8166019916534424,3.6492,3.6984,60659786.0],["2019-08-05",3.6984,3.792,3.6245,3.6689,41426723.0],["2019-08-06",3.6689,3.66886305809021,3.4473,3.5851,49463008.0],["2019-08-07",3.5851,3.6393,3.531,3.5507,28583504.0],["2019-08-08",3.5507,3.6984,3.550671339035034,3.6935,43698341.0],["2019-08-09",3.6935,3.7624,3.6639,3.6886,43372429.0],["2019-08-12",3.6886,3.7821,3.6787,3.723,30113312.0],["2019-08-13",3.723,3.7477,3.6245,3.6935,40769183.0],["2019-08-14",3.6935,3.8708,3.6934866905212402,3.8215,53676956.0],["2019-08-15",3.8215,4.181,3.728,4.1367,102962102.0],["2019-08-16",4.1367,4.2303,4.1022,4.2106,52509597.0],["2019-08-19",4.2106,4.2647,4.1318,4.2253,51464382.0],["2019-08-20",4.2253,4.2795,4.1466,4.1613,40679000.0],["2019-08-21",4.1613,4.2155,4.0875,4.1367,38705184.0],["2019-08-22",4.1367,4.1712,4.0678,4.1367,38101674.0],["2019-08-23",4.1367,4.1564,4.0037,4.053,38826524.0],["2019-08-26",4.053,4.4322,3.9545,4.0284,100863071.0],["2019-08-27",4.0284,4.2155,3.9594,4.0776,80596881.0],["2019-08-28",4.0776,4.3583,4.0727,4.1072,84121137.0],["2019-08-29",4.1072,4.107156276702881,4.0136,4.0234,36188403.0],["2019-08-30",4.0234,4.0431,3.9249,3.9397,39027561.0],["2019-09-02",3.9397,4.0579,3.8954,3.9988,33245130.0],["2019-09-03",3.9988,4.0628,3.9643,4.0037,30317623.0],["2019-09-04",4.0037,4.1613,4.0037384033203125,4.0924,56860245.0],["2019-09-05",4.0924,4.2253,4.09238338470459,4.1613,48189910.0],["2019-09-06",4.1613,4.4174,4.161328315734863,4.3337,80876228.0],["2019-09-09",4.3337,4.4125,4.2647,4.314,43606140.0],["2019-09-10",4.314,4.314,4.1515,4.1909,55240372.0],["2019-09-11",4.1909,4.25,4.1219,4.2106,44291902.0],["2019-09-12",4.2106,4.2303,4.1072,4.1564,44398663.0],["2019-09-16",4.1564,4.2106,4.0185,4.0678,61982191.0],["2019-09-17",4.0678,4.0677595138549805,3.9397,3.9594,45755012.0],["2019-09-18",3.9594,4.0037,3.9594175815582275,3.9939,27148197.0],["2019-09-19",3.9939,4.0431,3.9397,4.0382,29658678.0],["2019-09-20",4.0382,4.1416,4.0333,4.0727,37123439.0],["2019-09-23",4.0727,4.072684288024902,3.8905,3.9249,43190230.0],["2019-09-24",3.9249,3.9643,3.8708,3.9003,31619205.0],["2019-09-25",3.9003,3.9003212451934814,3.6935,3.7969,48181418.0],["2019-09-26",3.7969,3.8166,3.6935,3.6984,37780176.0],["2019-09-27",3.6984,3.7575,3.6295,3.6393,46992543.0],["2019-09-30",3.6393,3.7132,3.6344,3.6492,28145036.0],["2019-10-08",3.6492,3.728,3.6491639614105225,3.7033,27294882.0],["2019-10-09",3.7033,3.8166,3.6935,3.792,37799148.0],["2019-10-10",3.792,3.8757,3.7674,3.8511,29425297.0],["2019-10-11",3.8511,3.8954,3.8068,3.8609,30293879.0],["2019-10-14",3.8609,3.9397,3.8117,3.8609,54841220.0],["2019-10-15",3.8609,3.860924005508423,3.7624,3.8166,26576946.0],["2019-10-16",3.8166,3.8363,3.6984,3.7329,31456232.0],["2019-10-17",3.7329,3.8018,3.723,3.7477,17095440.0],["2019-10-18",3.7477,3.7871,3.5605,3.5704,42174532.0],["2019-10-21",3.5704,3.5851,3.4867,3.531,30007382.0],["2019-10-22",3.531,3.6492,3.5309722423553467,3.6295,29678035.0],["2019-10-23",3.6295,3.6541,3.5507,3.5901,15949477.0],["2019-10-24",3.5901,3.6048,3.531,3.5753,18025855.0],["2019-10-25",3.5753,3.6147,3.5457,3.6048,19218246.0],["2019-10-28",3.6048,3.7181,3.5704,3.6541,35547506.0],["2019-10-29",3.6541,3.6836,3.6098,3.6196,20547292.0],["2019-10-30",3.6196,3.6245,3.4965,3.5162,26922701.0],["2019-10-31",3.5162,3.5851,3.5063,3.526,20104873.0],["2019-11-01",3.526,3.6984,3.526047706604004,3.6787,59756371.0],["2019-11-04",3.6787,3.8166,3.6541,3.7624,50492210.0],["2019-11-05",3.7624,3.8018,3.723,3.7329,37430291.0],["2019-11-06",3.7329,3.7575,3.6541,3.6787,26498583.0],["2019-11-07",3.6787,3.8806,3.678711414337158,3.7329,67621463.0],["2019-11-08",3.7329,4.0628,3.7328829765319824,3.9643,118761306.0],["2019-11-11",3.9643,4.0875,3.9052,4.0431,115037588.0],["2019-11-12",4.0431,4.0973,4.0087,4.0431,56643006.0],["2019-11-13",4.0431,4.0628,3.9791,4.0136,43310929.0],["2019-11-14",4.0136,4.0924,3.9693,4.0234,41984910.0],["2019-11-15",4.0234,4.1219,3.9693,3.984,58271726.0],["2019-11-18",3.984,4.0628,3.9397,4.0185,48494243.0],["2019-11-19",4.0185,4.2844,4.018513202667236,4.2647,116422096.0],["2019-11-20",4.2647,4.3091,4.2155,4.2549,52956507.0],["2019-11-21",4.2549,4.3238,4.2056,4.2598,34524164.0],["2019-11-22",4.2598,4.3583,4.1613,4.1958,53860503.0],["2019-11-25",4.1958,4.2992,4.186,4.2647,37950046.0],["2019-11-26",4.2647,4.35831356048584,4.2253,4.3583,41497550.0],["2019-11-27",4.3583,4.35831356048584,4.0776,4.1761,69834219.0],["2019-11-28",4.1761,4.181,4.0727,4.0924,48098339.0],["2019-11-29",4.0924,4.2795,4.09238338470459,4.1958,50273796.0],["2019-12-02",4.1958,4.2106,4.0875,4.117,46887482.0],["2019-12-03",4.117,4.2352,4.0628,4.2253,38650568.0],["2019-12-04",4.2253,4.2943,4.1121,4.1761,43580826.0],["2019-12-05",4.1761,4.2303,4.1613,4.2303,29029283.0],["2019-12-06",4.2303,4.25,3.9742,4.0776,83501711.0],["2019-12-09",4.0776,4.077608585357666,3.9742,4.0037,38765878.0],["2019-12-10",4.0037,4.1269,4.0037,4.0678,39565118.0],["2019-12-11",4.0678,4.476505279541016,4.0677595138549805,4.4765,141268218.0],["2019-12-12",4.4765,4.5701,4.4322,4.5405,145686684.0],["2019-12-13",4.5405,4.575,4.4322,4.5258,96807104.0],["2019-12-16",4.5258,4.5701,4.4371,4.4962,76245927.0],["2019-12-17",4.4962,4.5208,4.3829,4.4519,108295822.0],["2019-12-18",4.4519,4.7572,4.4223,4.639,149125121.0],["2019-12-19",4.639,4.7523,4.5848,4.6686,69209695.0],["2019-12-20",4.6686,4.9099,4.66856575012207,4.7966,106336548.0],["2019-12-23",4.7966,4.8015,4.6341,4.6883,62460803.0],["2019-12-24",4.6883,4.7818,4.639,4.7621,44565814.0],["2019-12-25",4.7621,4.8902,4.703,4.8015,51418201.0],["2019-12-26",4.8015,4.801531791687012,4.6784,4.7621,41818038.0],["2019-12-27",4.7621,4.7917,4.6784,4.6981,43541396.0],["2019-12-30",4.6981,4.8853,4.6439,4.836,67817921.0],["2019-12-31",4.836,4.9542,4.8015,4.9394,58807658.0],["2020-01-02",4.9394,5.3531,4.939422607421875,5.3186,120758694.0],["2020-01-03",5.3186,5.318619728088379,5.1561,5.166,75260103.0],["2020-01-06",5.166,5.2792,5.097,5.1364,70005985.0],["2020-01-07",5.1364,5.358,5.13640832901001,5.2694,70125815.0],["2020-01-08",5.2694,5.5107,5.1955,5.4023,94176839.0],["2020-01-09",5.4023,5.5402,5.3728,5.4073,63778396.0],["2020-01-10",5.4073,5.6239,5.3728,5.5649,81857397.0],["2020-01-13",5.5649,5.8603315353393555,5.564852714538574,5.8603,80615691.0],["2020-01-14",5.8603,5.9293,5.358,5.5008,149888742.0],["2020-01-15",5.5008,5.5993,5.3925,5.5304,82276503.0],["2020-01-16",5.5304,5.5599,5.4171,5.5205,50004441.0],["2020-01-17",5.5205,5.5304,5.2891,5.3679,101458098.0],["2020-01-20",5.3679,5.491,5.2694,5.3728,66316244.0],["2020-01-21",5.3728,5.3777,5.0675,5.1167,101628306.0],["2020-01-22",5.1167,5.2201,5.0281,5.1561,72197104.0],["2020-01-23",5.1561,5.156106948852539,4.8065,4.8853,80596801.0],["2020-02-03",4.8853,4.885250568389893,4.378,4.378,18043844.0],["2020-02-04",4.378,4.5405,4.0825,4.5208,129837291.0],["2020-02-05",4.5208,4.6439,4.3829,4.4223,82842710.0],["2020-02-06",4.4223,4.5061,4.3435,4.4371,68237667.0],["2020-02-07",4.4371,4.4864,4.3928,4.442,50075452.0],["2020-02-10",4.442,4.6587,4.4076,4.6292,75251014.0],["2020-02-11",4.6292,4.8459,4.5602,4.7375,67485665.0],["2020-02-12",4.7375,4.7523,4.6292,4.7277,44676171.0],["2020-02-13",4.7277,4.9,4.7227,4.8212,71974480.0],["2020-02-14",4.8212,4.821229934692383,4.6489,4.7227,56694827.0],["2020-02-17",4.7227,5.1955037117004395,4.722736835479736,5.1955,118172388.0],["2020-02-18",5.1955,5.3432,5.0921,5.2891,103791121.0],["2020-02-19",5.2891,5.4516,5.23,5.2448,81741503.0],["2020-02-20",5.2448,5.4614,5.2251,5.3482,57918942.0],["2020-02-21",5.3482,5.6486,5.348167419433594,5.5747,91469803.0],["2020-02-24",5.5747,5.7126,5.4664,5.6141,86182705.0],["2020-02-25",5.6141,5.8111,5.3826,5.7126,127381186.0],["2020-02-26",5.7126,5.7175,5.3482,5.3679,95750536.0],["2020-02-27",5.3679,5.491,5.2103,5.3088,93805169.0],["2020-02-28",5.3088,5.308770179748535,4.9394,5.0084,113780770.0],["2020-03-02",5.0084,5.4614,5.00836706161499,5.3137,121022638.0],["2020-03-03",5.3137,5.5304,5.1758,5.2251,70437337.0],["2020-03-04",5.2251,5.5058,5.1266,5.5058,92581958.0],["2020-03-05",5.5058,5.7421,5.4319,5.6436,104382556.0],["2020-03-06",5.6436,5.7126,5.4959,5.6486,58472636.0],["2020-03-09",5.6486,5.648570537567139,5.2546,5.2644,64574311.0],["2020-03-10",5.2644,5.5846,5.2201,5.5452,78125478.0],["2020-03-11",5.5452,5.7274,5.4614,5.491,67105054.0],["2020-03-12",5.491,5.6092,5.3531,5.555,75895850.0],["2020-03-13",5.555,5.885,5.2004,5.7618,124124513.0],["2020-03-16",5.7618,5.8406,5.2201,5.2349,94519945.0],["2020-03-17",5.2349,5.358,4.8015,5.0428,89419391.0],["2020-03-18",5.0428,5.23,4.7769,4.8114,80169072.0],["2020-03-19",4.8114,5.097,4.6292,4.9739,98933984.0],["2020-03-20",4.9739,5.1512,4.9443,5.1167,48119444.0],["2020-03-23",5.1167,5.1167097091674805,4.6932,4.7375,61902751.0],["2020-03-24",4.7375,5.166,4.737511157989502,5.1266,71808307.0],["2020-03-25",5.1266,5.5255,5.126558303833008,5.4073,95534313.0],["2020-03-26",5.4073,5.407264709472656,5.0527,5.1364,74051144.0],["2020-03-27",5.1364,5.2743,4.9788,5.166,56327043.0],["2020-03-30",5.166,5.3432,4.9985,5.2644,68079324.0],["2020-03-31",5.2644,5.3826,5.1167,5.2103,64915082.0],["2020-04-01",5.2103,5.3088,4.9296,5.0133,75800513.0],["2020-04-02",5.0133,5.013291835784912,4.7523,4.9197,78359084.0],["2020-04-03",4.9197,4.969,4.7769,4.8311,44007811.0],["2020-04-07",4.8311,4.9296,4.8262,4.8902,61277305.0],["2020-04-08",4.8902,4.8901753425598145,4.7227,4.836,72200006.0],["2020-04-09",4.836,5.0231,4.836004734039307,4.9443,68724565.0],["2020-04-10",4.9443,4.9493,4.7868,4.8262,40063201.0],["2020-04-13",4.8262,4.9049,4.7424,4.8803,41968084.0],["2020-04-14",4.8803,4.9345,4.8065,4.8902,40879489.0],["2020-04-15",4.8902,5.0576,4.8901753425598145,4.9197,46597694.0],["2020-04-16",4.9197,4.9542,4.8262,4.8508,39195656.0],["2020-04-17",4.8508,4.9493,4.7769,4.8754,44511781.0],["2020-04-20",4.8754,4.9,4.772,4.8015,58729152.0],["2020-04-21",4.8015,4.801531791687012,4.5454,4.5947,75875159.0],["2020-04-22",4.5947,4.594696044921875,4.4568,4.5258,76114134.0],["2020-04-23",4.5258,4.5898,4.4322,4.447,58166763.0],["2020-04-24",4.447,4.5405,4.3879,4.4913,67117284.0],["2020-04-27",4.4913,4.511,4.3829,4.4519,53633514.0],["2020-04-28",4.4519,4.5553,4.3337,4.5208,75858382.0],["2020-04-29",4.5208,4.5848,4.442,4.4765,45048940.0],["2020-04-30",4.4765,4.8557,4.476505279541016,4.7769,92953296.0],["2020-05-06",4.7769,5.2004,4.776908874511719,5.1758,118181356.0],["2020-05-07",5.1758,5.2595,5.1069,5.1857,60790593.0],["2020-05-08",5.1857,5.294,5.1561,5.2497,58993139.0],["2020-05-11",5.2497,5.4073,5.1906,5.3088,74683883.0],["2020-05-12",5.3088,5.4073,5.2201,5.3334,58174592.0],["2020-05-13",5.3334,5.3728,5.2743,5.3137,40490491.0],["2020-05-14",5.3137,5.358,5.2103,5.2349,43679932.0],["2020-05-15",5.2349,5.3088,5.166,5.1857,41048245.0],["2020-05-18",5.1857,5.2546,5.0576,5.0921,54044858.0],["2020-05-19",5.0921,5.23,5.092085838317871,5.166,46905740.0],["2020-05-20",5.166,5.1857,4.9985,5.0182,47660507.0],["2020-05-21",5.0182,5.1413,4.9296,4.9788,36963845.0],["2020-05-22",4.9788,5.0872,4.8951,4.9197,55038920.0],["2020-05-25",4.9197,5.1906,4.919722080230713,5.0231,57669242.0],["2020-05-26",5.0231,5.0724,4.8902,4.964,55684674.0],["2020-05-27",4.964,5.0231,4.9,4.9542,38655957.0],["2020-05-28",4.9542,4.9837,4.7868,4.8311,45316744.0],["2020-05-29",4.8311,4.9493,4.7966,4.8803,47976938.0],["2020-06-01",4.8803,5.0428,4.880326271057129,4.9887,73238143.0],["2020-06-02",4.9887,5.0576,4.8606,4.8803,71602503.0],["2020-06-03",4.8803,5.362941741943359,4.880326271057129,5.3629,161428563.0],["2020-06-04",5.3629,5.4122,5.0921,5.2152,156166179.0],["2020-06-05",5.2152,5.2152018547058105,5.0034,5.0675,83171333.0],["2020-06-08",5.0675,5.2743,5.033,5.2152,94067511.0],["2020-06-09",5.2152,5.5156,5.2152018547058105,5.3728,136045935.0],["2020-06-10",5.3728,5.4368,5.2694,5.3629,81624659.0],["2020-06-11",5.3629,5.5747,5.3186,5.4565,96497031.0],["2020-06-12",5.4565,5.6978,5.3531,5.6436,108512282.0],["2020-06-15",5.6436,5.7471,5.4811,5.6633,82588587.0],["2020-06-16",5.6633,5.7421,5.6239,5.6978,50203584.0],["2020-06-17",5.6978,5.7421,5.5649,5.6732,51990868.0],["2020-06-18",5.6732,5.7323,5.5796,5.6633,57139850.0],["2020-06-19",5.6633,5.8062,5.663345813751221,5.7175,47160364.0],["2020-06-22",5.7175,5.752,5.5993,5.6387,55727928.0],["2020-06-23",5.6387,5.6732,5.5304,5.619,54304506.0],["2020-06-24",5.619,5.683,5.5649,5.5895,44957827.0],["2020-06-29",5.5895,5.6239,5.4368,5.5205,53757312.0],["2020-06-30",5.5205,5.5944,5.3679,5.4171,76384595.0],["2020-07-01",5.4171,5.4664,5.3383,5.4516,59328683.0],["2020-07-02",5.4516,5.5846,5.3876,5.5255,95951734.0],["2020-07-03",5.5255,6.0622,5.525454998016357,6.0327,184971879.0],["2020-07-06",6.0327,6.2346,5.8259,6.1804,180379996.0],["2020-07-07",6.1804,6.4513,6.0622,6.3823,141549240.0],["2020-07-08",6.3823,6.4907,6.2986,6.3676,96909015.0],["2020-07-09",6.3676,6.5252,6.3036,6.3626,83356220.0],["2020-07-10",6.3626,6.5744,6.2789,6.4119,94426401.0],["2020-07-13",6.4119,6.6975,6.3577,6.604,82103314.0],["2020-07-14",6.604,6.6384,6.3036,6.5005,100983540.0],["2020-07-15",6.5005,6.50053596496582,5.845558166503906,5.8456,228133219.0],["2020-07-16",5.8456,5.845558166503906,5.3285,5.3876,195888558.0],["2020-07-17",5.3876,5.5156,5.2201,5.2841,124769361.0],["2020-07-20",5.2841,5.5846,5.2644,5.5698,154884422.0],["2020-07-21",5.5698,5.752,5.5353,5.6781,111931912.0],["2020-07-22",5.6781,5.7668,5.5501,5.6436,96932282.0],["2020-07-23",5.6436,5.6584,5.427,5.6535,82088102.0],["2020-07-24",5.6535,5.8456,5.3383,5.4861,120991707.0],["2020-07-27",5.4861,5.5107,5.2989,5.4171,66672935.0],["2020-07-28",5.4171,5.5402,5.3334,5.4023,59368873.0],["2020-07-29",5.4023,5.5402,5.294,5.5304,65891662.0],["2020-07-30",5.5304,5.5993,5.3974,5.427,62446691.0],["2020-07-31",5.427,5.4861,5.3235,5.4467,73876459.0],["2020-08-03",5.4467,5.5304,5.422,5.5205,99773175.0],["2020-08-04",5.5205,5.5649,5.427,5.5058,71408537.0],["2020-08-05",5.5058,5.505756378173828,5.3235,5.3531,112854843.0],["2020-08-06",5.3531,5.4368,5.2595,5.3679,72388931.0],["2020-08-07",5.3679,5.367866039276123,5.1709,5.2152,77019852.0],["2020-08-10",5.2152,5.5156,5.2152018547058105,5.4861,134124037.0],["2020-08-11",5.4861,5.7815,5.486058235168457,5.6387,166280476.0],["2020-08-12",5.6387,5.752,5.4861,5.7027,105493994.0],["2020-08-13",5.7027,5.7815,5.5895,5.619,72665884.0],["2020-08-14",5.619,5.6732,5.5255,5.6338,51908675.0],["2020-08-17",5.6338,5.8948,5.6239,5.8653,101956181.0],["2020-08-18",5.8653,5.9588,5.7668,5.7865,73878635.0],["2020-08-19",5.7865,5.8406,5.6732,5.7027,61898725.0],["2020-08-20",5.7027,5.7372,5.5796,5.6289,52233135.0],["2020-08-21",5.6289,5.8554,5.628872871398926,5.8406,85993838.0],["2020-08-24",5.8406,5.88,5.7224,5.7963,59749699.0],["2020-08-25",5.7963,5.816,5.5796,5.6338,74842604.0],["2020-08-26",5.6338,5.6732,5.5008,5.6683,68645484.0],["2020-08-27",5.6683,5.8505,5.6239,5.8062,83624946.0],["2020-08-28",5.8062,5.9391,5.683,5.9096,94781333.0],["2020-08-31",5.9096,6.0327,5.7963,5.8111,73609798.0],["2020-09-01",5.8111,6.146,5.7815,6.1016,139156712.0],["2020-09-02",6.1016,6.141,5.9785,6.0278,86982058.0],["2020-09-03",6.0278,6.1854,5.9785,6.0672,86353534.0],["2020-09-04",6.0672,6.1804,5.8899,6.1607,82659713.0],["2020-09-07",6.1607,6.2494,5.9736,6.0278,70054564.0],["2020-09-08",6.0278,6.4464,6.027769565582275,6.338,130015807.0],["2020-09-09",6.338,6.5892,6.3036,6.407,158155126.0],["2020-09-10",6.407,6.9487,6.406967639923096,6.6975,180984276.0],["2020-09-11",6.6975,6.8453,6.5399,6.7271,90174193.0],["2020-09-14",6.7271,6.796,6.4956,6.7024,112244243.0],["2020-09-15",6.7024,6.9044,6.5744,6.7418,88509706.0],["2020-09-16",6.7418,7.1703,6.6483,7.0324,101767194.0],["2020-09-17",7.0324,7.648,6.9733,7.3623,162031689.0],["2020-09-18",7.3623,7.362348556518555,7.0718,7.2392,103945845.0],["2020-09-21",7.2392,7.3574,7.1161,7.1654,64580075.0],["2020-09-22",7.1654,7.2245,7.0078,7.0718,58701719.0],["2020-09-23",7.0718,7.1457,6.9782,7.057,51147793.0],["2020-09-24",7.057,7.057021617889404,6.7714,6.7812,78499748.0],["2020-09-25",6.7812,6.9733,6.7468,6.8009,42206713.0],["2020-09-28",6.8009,7.0521,6.6778,6.8009,71952662.0],["2020-09-29",6.8009,6.8354,6.5498,6.604,77700633.0],["2020-09-30",6.604,6.7123,6.5153,6.6187,113423135.0],["2020-10-09",6.6187,7.0619,6.618727207183838,7.0127,107246293.0],["2020-10-12",7.0127,7.2146,7.0028,7.1013,90308212.0],["2020-10-13",7.1013,7.815417289733887,6.9241,7.8154,113752757.0],["2020-10-14",7.8154,7.9582,7.5298,7.584,126017562.0],["2020-10-15",7.584,7.84,7.5052,7.5396,114442266.0],["2020-10-16",7.5396,7.6332,7.2491,7.3131,88041935.0],["2020-10-19",7.3131,7.5544,7.19,7.4608,73270722.0],["2020-10-20",7.4608,8.214313507080078,7.2983,8.2143,141325764.0],["2020-10-21",8.2143,8.6871,8.0567,8.1454,201868448.0],["2020-10-22",8.1454,8.17,7.515,7.8154,183324967.0],["2020-10-23",7.8154,7.9779,7.4608,7.7169,120539560.0],["2020-10-26",7.7169,7.9041,7.3919,7.7908,82105301.0],["2020-10-27",7.7908,7.790794372558594,7.4904,7.6332,75330329.0],["2020-10-28",7.6332,7.9976,7.6135,7.845,116636205.0],["2020-10-29",7.845,8.2389,7.5643,8.0272,132341179.0],["2020-10-30",8.0272,8.4852,7.8548,8.1257,151437311.0],["2020-11-02",8.1257,8.8053,8.037,8.7166,174186561.0],["2020-11-03",8.7166,8.71662712097168,8.3227,8.5344,137270527.0],["2020-11-04",8.5344,8.8791,8.4113,8.6575,131980898.0],["2020-11-05",8.6575,9.214,8.65753173828125,9.0909,149475535.0],["2020-11-06",9.0909,9.2928,8.3867,8.7166,174098258.0],["2020-11-09",8.7166,8.71662712097168,8.3473,8.5886,149713975.0],["2020-11-10",8.5886,8.58858585357666,8.0075,8.1306,151443210.0],["2020-11-11",8.1306,8.1995,7.8302,7.909,108652165.0],["2020-11-12",7.909,8.1552,7.908984661102295,8.1207,97146462.0],["2020-11-13",8.1207,8.4901,8.0223,8.4064,126534821.0],["2020-11-16",8.4064,9.2485,8.406373977661133,9.2485,265399743.0],["2020-11-17",9.2485,10.1743,9.248490333557129,9.997,466911637.0],["2020-11-18",9.997,10.99674129486084,9.9379,10.9967,481220734.0],["2020-11-19",10.9967,11.6566,9.8985,9.9724,604807445.0],["2020-11-20",9.9724,10.2876,9.4849,10.1349,472391055.0],["2020-11-23",10.1349,11.0805,9.5587,10.8244,454932272.0],["2020-11-24",10.8244,11.179,10.5092,10.5929,352230132.0],["2020-11-25",10.5929,11.651719093322754,10.592918395996094,11.6517,621639678.0],["2020-11-26",11.6517,11.651719093322754,10.6274,10.9426,450645946.0],["2020-11-27",10.9426,11.9817,10.5486,11.7847,476756347.0],["2020-11-30",11.7847,12.8238,11.3365,12.4397,481724546.0],["2020-12-01",12.4397,13.6856,12.154,13.6856,547336231.0],["2020-12-02",13.6856,13.9762,12.9961,13.331,559487961.0],["2020-12-03",13.331,13.331023216247559,12.2525,12.3067,472892871.0],["2020-12-04",12.3067,12.5825,12.0063,12.2131,313849861.0],["2020-12-07",12.2131,12.213127136230469,11.4941,11.7404,341262590.0],["2020-12-08",11.7404,12.5431,11.6566,12.4101,408751859.0],["2020-12-09",12.4101,12.4446,11.7699,11.8192,291523506.0],["2020-12-10",11.8192,11.819156646728516,10.9918,11.1248,331152332.0],["2020-12-11",11.1248,11.44,10.8539,11.3513,284125476.0],["2020-12-14",11.3513,11.7207,10.8244,11.4498,309785182.0],["2020-12-15",11.4498,12.3116,11.2085,12.0309,380270705.0],["2020-12-16",12.0309,12.2525,11.5581,11.6369,251977853.0],["2020-12-17",11.6369,11.7896,11.1888,11.4646,214631537.0],["2020-12-18",11.4646,11.9324,11.307,11.6813,304860299.0],["2020-12-21",11.6813,12.5185,11.3809,12.3264,431323128.0],["2020-12-22",12.3264,12.326395988464355,11.6025,11.632,324858954.0],["2020-12-23",11.632,12.0358,11.4006,11.6419,280647263.0],["2020-12-24",11.6419,11.641867637634277,10.8391,10.8982,267773192.0],["2020-12-25",10.8982,11.0214,10.3565,10.8687,241071514.0],["2020-12-28",10.8687,11.2479,10.6619,10.9524,219902668.0],["2020-12-29",10.9524,10.952418327331543,10.4009,10.455,195892795.0],["2020-12-30",10.455,10.9278,10.455028533935547,10.6028,230871014.0],["2020-12-31",10.6028,11.0558,10.602766990661621,10.7751,220917504.0],["2021-01-04",10.7751,10.982,10.3467,10.7111,247403752.0],["2021-01-05",10.7111,10.8884,10.3171,10.3565,269883899.0],["2021-01-06",10.3565,10.7013,10.1448,10.4058,227542305.0],["2021-01-07",10.4058,11.3267,10.1448,11.174,472139662.0],["2021-01-08",11.174,11.6172,10.7357,11.5385,430095977.0],["2021-01-11",11.5385,12.1639,11.2774,11.4055,398174496.0],["2021-01-12",11.4055,11.405485153198242,10.588,10.9524,298124781.0],["2021-01-13",10.9524,11.2577,10.588,10.6816,252986730.0],["2021-01-14",10.6816,10.681561470031738,9.7213,9.8099,297550498.0],["2021-01-15",9.8099,10.0611,9.411,9.8985,204038811.0],["2021-01-18",9.8985,9.898544311523438,9.4947,9.6671,135728325.0],["2021-01-19",9.6671,9.9379,9.5686,9.7508,162533951.0],["2021-01-20",9.7508,9.9478,9.5932,9.6523,184629787.0],["2021-01-21",9.6523,9.7656,9.3568,9.5784,207644841.0],["2021-01-22",9.5784,10.0217,9.4307,9.9182,276564883.0],["2021-01-25",9.9182,10.0315,9.544,9.7656,230342887.0],["2021-01-26",9.7656,9.7754,9.2928,9.3273,186268313.0],["2021-01-27",9.3273,9.32728385925293,8.7659,8.9826,246416337.0],["2021-01-28",8.9826,8.982558250427246,8.5886,8.6378,186332160.0],["2021-01-29",8.6378,8.7856,8.2439,8.4901,177602949.0],["2021-02-01",8.4901,8.8841,8.4507,8.7117,209996423.0],["2021-02-02",8.7117,9.5834,8.711701393127441,9.5834,233780406.0],["2021-02-03",9.5834,10.0758,9.5587,9.6178,386812871.0],["2021-02-04",9.6178,9.9872,9.4947,9.8345,264925826.0],["2021-02-05",9.8345,9.83452320098877,8.8496,8.8841,296033858.0],["2021-02-08",8.8841,9.4799,8.7166,9.2879,194199467.0],["2021-02-09",9.2879,9.4849,9.1007,9.3568,159618802.0],["2021-02-10",9.3568,9.7754,9.3568,9.3667,161499432.0],["2021-02-18",9.3667,9.7163,9.15,9.6474,205146481.0],["2021-02-19",9.6474,9.64738655090332,9.0614,9.3371,192262843.0],["2021-02-22",9.3371,9.3716,9.0712,9.0761,158403337.0],["2021-02-23",9.0761,9.076127052307129,8.495,8.5689,197263415.0],["2021-02-24",8.5689,8.756,8.3621,8.4359,159874589.0],["2021-02-25",8.4359,8.6083,8.3965,8.495,103077880.0],["2021-02-26",8.495,9.3027,8.1749,8.9382,297283238.0],["2021-03-01",8.9382,8.938236236572266,8.3719,8.7068,204728183.0],["2021-03-02",8.7068,8.7314,8.4162,8.4802,146805025.0],["2021-03-03",8.4802,8.5689,8.2586,8.5344,121378038.0],["2021-03-04",8.5344,8.534416198730469,8.2586,8.2685,123585529.0],["2021-03-05",8.2685,8.4408,8.0813,8.3473,112200888.0],["2021-03-08",8.3473,8.4556,8.0912,8.1207,111366542.0],["2021-03-09",8.1207,8.120744705200195,7.4017,7.5347,194736491.0],["2021-03-10",7.5347,7.8105,7.4904,7.5298,132723285.0],["2021-03-11",7.5298,7.8696,7.4067,7.7465,145972645.0],["2021-03-12",7.7465,7.9188,7.5938,7.8302,148022507.0],["2021-03-15",7.8302,7.830190181732178,7.4559,7.5052,124298548.0],["2021-03-16",7.5052,7.5544,7.2392,7.4362,118536914.0],["2021-03-17",7.4362,7.6086,7.3623,7.515,99156175.0],["2021-03-18",7.515,7.584,7.3968,7.4362,94223645.0],["2021-03-19",7.4362,7.436218738555908,7.2639,7.2688,95787799.0],["2021-03-22",7.2688,7.5987,7.2195,7.4707,125873991.0],["2021-03-23",7.4707,7.4855,7.1949,7.2442,104882876.0],["2021-03-24",7.2442,7.244157314300537,6.929,6.9339,114512092.0],["2021-03-25",6.9339,7.0275,6.7763,6.929,94552916.0],["2021-03-26",6.929,7.2491,6.9191,7.1654,181099063.0],["2021-03-29",7.1654,7.3377,6.9241,7.1407,142403457.0],["2021-03-30",7.1407,7.2343,7.0669,7.1851,98587467.0],["2021-03-31",7.1851,7.4116,6.9733,6.9881,135887912.0],["2021-04-01",6.9881,7.2589,6.988076210021973,7.1309,132783416.0],["2021-04-02",7.1309,7.3771,7.0029,7.2836,177738116.0],["2021-04-06",7.2836,7.712,7.2048,7.5741,233575245.0],["2021-04-07",7.5741,7.5741095542907715,7.2639,7.3033,171308291.0],["2021-04-08",7.3033,7.3722,7.19,7.2737,95864676.0],["2021-04-09",7.2737,7.318,7.1013,7.1309,91727319.0],["2021-04-12",7.1309,7.2195,6.9832,6.993,86630525.0],["2021-04-13",6.993,7.1604,6.9832,7.0176,78158733.0],["2021-04-14",7.0176,7.2491,7.017623424530029,7.19,106262643.0],["2021-04-15",7.19,7.189986705780029,6.9832,7.0866,85786566.0],["2021-04-16",7.0866,7.7859,7.086568832397461,7.7859,337297919.0],["2021-04-19",7.7859,8.564,7.785869598388672,8.564,273775582.0],["2021-04-20",8.564,9.4209,8.56396484375,8.8693,726124863.0],["2021-04-21",8.8693,8.869291305541992,8.1749,8.2636,426798137.0],["2021-04-22",8.2636,8.5196,8.2094,8.2783,271799058.0],["2021-04-23",8.2783,8.27833366394043,7.8844,7.9385,261696504.0],["2021-04-26",7.9385,8.3473,7.8105,8.2931,424701573.0],["2021-04-27",8.2931,8.293107986450195,7.8302,7.973,252991327.0],["2021-04-28",7.973,8.3128,7.8499,8.2045,319749466.0],["2021-04-29",8.2045,8.298,7.9779,8.17,246085374.0],["2021-04-30",8.17,8.2734,7.9829,8.0616,224397051.0],["2021-05-06",8.0616,8.6132,7.9188,8.3621,352576895.0],["2021-05-07",8.3621,8.4211,7.9385,8.2291,266490686.0],["2021-05-10",8.2291,9.05150318145752,8.0026,9.0515,477263286.0],["2021-05-11",9.0515,9.9576,9.0515,9.6031,756446534.0],["2021-05-12",9.6031,10.5634,9.4947,10.5634,353766140.0],["2021-05-13",10.5634,11.2676,10.2777,10.3024,842064486.0],["2021-05-14",10.3024,11.33161449432373,10.30236530303955,11.3316,599961485.0],["2021-05-17",11.3316,11.893,11.0903,11.7059,688330784.0],["2021-05-18",11.7059,11.705888748168945,11.1494,11.5581,460766537.0],["2021-05-19",11.5581,12.5579,11.0361,12.1146,526233720.0],["2021-05-20",12.1146,12.4594,11.3316,11.3513,566573059.0],["2021-05-21",11.3513,12.4594,10.8884,12.3116,709988679.0],["2021-05-24",12.3116,12.31162166595459,11.080458641052246,11.0805,658857413.0],["2021-05-25",11.0805,11.080458641052246,10.3565,10.588,508622430.0],["2021-05-26",10.588,11.0903,10.587993621826172,10.9081,425163977.0],["2021-05-27",10.9081,11.1297,10.6175,10.716,303683893.0],["2021-05-28",10.716,11.6714,10.4895,11.3464,532799192.0],["2021-05-31",11.3464,11.8684,10.9327,11.696,425363063.0],["2021-06-01",11.696,12.159,11.4252,11.7157,391270956.0],["2021-06-02",11.7157,11.7847,11.2134,11.307,297654375.0],["2021-06-03",11.307,11.7699,11.0558,11.5237,288920340.0],["2021-06-04",11.5237,11.9423,11.2676,11.6123,287529238.0],["2021-06-07",11.6123,11.696,11.0214,11.2282,293485428.0],["2021-06-08",11.2282,11.5483,10.8638,11.0854,242114825.0],["2021-06-09",11.0854,11.243,10.8835,11.0952,164579951.0],["2021-06-10",11.0952,11.6566,10.8933,11.4695,315940732.0],["2021-06-11",11.4695,11.8142,10.9475,11.4695,367449092.0],["2021-06-15",11.4695,12.3756,11.46950626373291,11.6123,406019115.0],["2021-06-16",11.6123,11.612320899963379,10.4501,10.4501,405127377.0],["2021-06-17",10.4501,10.7751,10.1054,10.6126,220044985.0],["2021-06-18",10.6126,11.6763,10.5732,11.6665,423770858.0],["2021-06-21",11.6665,11.962,11.4892,11.6369,337833359.0],["2021-06-22",11.6369,12.2377,11.5434,11.8783,353055692.0],["2021-06-23",11.8783,13.0651,11.878250122070312,13.0651,506615050.0],["2021-06-24",13.0651,13.4985,12.8829,12.9124,418059108.0],["2021-06-25",12.9124,13.395,12.6366,13.0208,290063093.0],["2021-06-28",13.0208,13.3704,12.7056,13.1537,303006121.0],["2021-06-29",13.1537,13.5083,12.3264,12.7548,330281997.0],["2021-06-30",12.7548,13.0257,12.4397,12.942,211259477.0],["2021-07-01",12.942,13.9518,12.7798,13.1217,385411128.0],["2021-07-02",13.1217,13.121655464172363,12.4241,12.6054,257677252.0],["2021-07-05",12.6054,13.7286,12.4868,13.5821,355393945.0],["2021-07-06",13.5821,14.2169,13.1496,13.9448,399159936.0],["2021-07-07",13.9448,14.5517,13.2681,14.2308,346528104.0],["2021-07-08",14.2308,14.4401,13.9378,14.189,224621585.0],["2021-07-09",14.189,14.9982,13.7774,14.6424,303453590.0],["2021-07-12",14.6424,15.612,14.642398834228516,14.7331,354375772.0],["2021-07-13",14.7331,14.733086585998535,14.2029,14.2587,256217352.0],["2021-07-14",14.2587,14.2587251663208,13.4984,13.7216,250555962.0],["2021-07-15",13.7216,13.721583366394043,12.8356,13.3588,268785453.0],["2021-07-16",13.3588,13.7565,13.1217,13.3449,203715096.0],["2021-07-19",13.3449,13.34488296508789,12.7659,12.9542,168464975.0],["2021-07-20",12.9542,13.484402656555176,12.7729,13.4844,190856064.0],["2021-07-21",13.4844,14.0774,13.4844,13.903,246727595.0],["2021-07-22",13.903,14.2238,13.4635,13.5402,264614663.0],["2021-07-23",13.5402,14.1262,13.3867,13.589,241764524.0],["2021-07-26",13.589,13.589040756225586,12.5566,13.0519,237191013.0],["2021-07-27",13.0519,13.2751,12.4729,12.4868,192982895.0],["2021-07-28",12.4868,12.486849784851074,11.3289,11.5521,269705894.0],["2021-07-29",11.5521,12.3683,11.552080154418945,12.1729,226020121.0],["2021-07-30",12.1729,13.1565,11.9358,12.8356,251902051.0],["2021-08-02",12.8356,13.6169,12.83564281463623,13.2472,257677303.0],["2021-08-03",13.2472,13.247222900390625,12.5845,12.6194,174279222.0],["2021-08-04",12.6194,13.4495,12.4241,13.3449,249079426.0],["2021-08-05",13.3449,13.4565,12.9891,13.2681,177686220.0],["2021-08-06",13.2681,14.1122,13.1914,13.5263,289923008.0],["2021-08-09",13.5263,13.52625846862793,12.7519,13.317,193734405.0],["2021-08-10",13.317,14.0843,13.2751,13.8751,285042928.0],["2021-08-11",13.8751,14.0913,13.4077,13.882,231117094.0],["2021-08-12",13.882,15.2633,13.6379,14.9075,455350157.0],["2021-08-13",14.9075,14.907485008239746,14.1611,14.6215,296150895.0],["2021-08-16",14.6215,15.4167,14.3145,14.9563,295321546.0],["2021-08-17",14.9563,15.5632,14.7191,14.8656,276421337.0],["2021-08-18",14.8656,15.1865,13.8751,14.2169,305107944.0],["2021-08-19",14.2169,15.64,14.21687126159668,15.64,416571684.0],["2021-08-20",15.64,15.9539,15.1726,15.6539,343778653.0],["2021-08-23",15.6539,16.505,15.3121,15.7655,443079960.0],["2021-08-24",15.7655,16.1143,14.8587,15.054,438272001.0],["2021-08-25",15.054,15.053980827331543,14.1959,14.768,298813108.0],["2021-08-26",14.768,14.767967224121094,14.2866,14.3913,186881545.0],["2021-08-27",14.3913,15.1028,14.2308,14.6843,282484581.0],["2021-08-30",14.6843,15.054,14.1332,14.8168,249180214.0],["2021-08-31",14.8168,14.816798210144043,14.1611,14.3843,188525127.0],["2021-09-01",14.3843,14.5029,13.6728,13.903,180672194.0],["2021-09-02",13.903,14.3006,13.7286,14.0774,150460633.0],["2021-09-03",14.0774,14.077352523803711,13.4286,13.5332,175596739.0],["2021-09-06",13.5332,13.9867,13.4704,13.9099,136558977.0],["2021-09-07",13.9099,14.475,13.8123,14.2238,179620210.0],["2021-09-08",14.2238,14.3913,13.9867,14.0843,119651227.0],["2021-09-09",14.0843,14.182,13.6728,14.1541,138828615.0],["2021-09-10",14.1541,14.1541,13.8123,13.903,101308680.0],["2021-09-13",13.903,13.902956008911133,13.2542,13.3309,180127143.0],["2021-09-14",13.3309,13.6309,12.9821,13.3588,138649699.0],["2021-09-15",13.3588,13.35883617401123,12.9054,12.9961,115975918.0],["2021-09-16",12.9961,13.0031,12.3822,12.4031,161575533.0],["2021-09-17",12.4031,12.6543,11.9985,12.3683,144471232.0],["2021-09-22",12.3683,12.36825942993164,11.7335,12.0404,110239898.0],["2021-09-23",12.0404,12.3683,12.040392875671387,12.2566,102691522.0],["2021-09-24",12.2566,12.3125,11.9567,11.9776,89250189.0],["2021-09-27",11.9776,12.3125,11.6637,12.0334,106502628.0],["2021-09-28",12.0334,12.0822,11.7823,11.7962,74683356.0],["2021-09-29",11.7962,11.9846,11.4265,11.5242,117071004.0],["2021-09-30",11.5242,11.6986,11.4405,11.6497,78289494.0],["2021-10-08",11.6497,12.5287,11.649742126464844,12.3473,140678177.0],["2021-10-11",12.3473,12.6054,12.0753,12.3822,107727487.0],["2021-10-12",12.3822,12.8356,12.2148,12.6333,153802784.0],["2021-10-13",12.6333,13.1426,12.5357,12.9054,155585752.0],["2021-10-14",12.9054,13.0379,12.5636,12.7031,103678577.0],["2021-10-15",12.7031,13.01,12.4868,12.7171,105009936.0],["2021-10-18",12.7171,13.2542,12.6124,12.7589,127941678.0],["2021-10-19",12.7589,12.9752,12.5775,12.6333,91575562.0],["2021-10-20",12.6333,13.8123,12.5427,13.596,303027774.0],["2021-10-21",13.596,13.6379,13.1217,13.2961,154088411.0],["2021-10-22",13.2961,13.7844,13.1914,13.603,191082057.0],["2021-10-25",13.603,14.0355,13.3867,13.9099,202049555.0],["2021-10-26",13.9099,13.9867,13.5263,13.6169,230597211.0],["2021-10-27",13.6169,13.9309,13.603,13.7774,151438176.0],["2021-10-28",13.7774,13.777390480041504,13.01,13.0798,151097618.0],["2021-10-29",13.0798,13.603,12.8635,13.603,129600468.0],["2021-11-01",13.603,14.6424,13.602993965148926,14.3285,326576287.0],["2021-11-02",14.3285,14.5168,13.9518,14.1401,185243392.0],["2021-11-03",14.1401,14.14013671875,13.6937,13.8751,130620393.0],["2021-11-04",13.8751,14.6424,13.875054359436035,14.5238,242148857.0],["2021-11-05",14.5238,15.047,14.3145,14.5099,203483512.0],["2021-11-08",14.5099,14.8098,14.3076,14.6145,155554448.0],["2021-11-09",14.6145,14.754,14.4401,14.5447,95761961.0],["2021-11-10",14.5447,14.6843,14.1053,14.3145,108040341.0],["2021-11-11",14.3145,14.7261,14.1401,14.5866,139812510.0],["2021-11-12",14.5866,15.2633,14.5517,15.1098,222329542.0],["2021-11-15",15.1098,15.2074,13.8611,14.0146,223007197.0],["2021-11-16",14.0146,14.014571189880371,12.6612,12.745,324794358.0],["2021-11-17",12.745,12.9961,12.5775,12.6961,229495071.0],["2021-11-18",12.6961,12.696125984191895,12.2566,12.5985,191489697.0],["2021-11-19",12.5985,12.7868,12.2566,12.7031,215508428.0],["2021-11-22",12.7031,13.01,12.5566,12.8845,209491031.0],["2021-11-23",12.8845,12.884475708007812,12.452,12.5636,246513599.0],["2021-11-24",12.5636,12.563583374023438,12.2287,12.2636,183948837.0],["2021-11-25",12.2636,12.263620376586914,11.9358,12.0892,168048028.0],["2021-11-26",12.0892,12.2636,12.0055,12.1171,145318917.0],["2021-11-29",12.1171,12.1939,11.7195,12.1311,116333020.0],["2021-11-30",12.1311,12.3962,12.1032,12.1171,124899750.0],["2021-12-01",12.1171,12.1799,11.9637,12.0613,102271583.0],["2021-12-02",12.0613,12.2915,12.0125,12.2148,119671792.0],["2021-12-03",12.2148,12.2218,11.9846,12.1032,107423039.0],["2021-12-06",12.1032,12.1171,11.9637,12.0125,85310807.0],["2021-12-07",12.0125,12.1799,11.9846,12.1032,94641194.0],["2021-12-08",12.1032,12.2636,12.0055,12.2566,118673418.0],["2021-12-09",12.2566,12.5496,12.2078,12.4589,188561548.0],["2021-12-10",12.4589,12.6403,12.2776,12.5915,148706777.0],["2021-12-13",12.5915,12.724,12.3822,12.4659,138051535.0],["2021-12-14",12.4659,12.465921401977539,12.1032,12.1241,129596069.0],["2021-12-15",12.1241,12.2078,11.9985,12.0753,79595127.0],["2021-12-16",12.0753,12.1171,11.9497,12.1102,78921943.0],["2021-12-17",12.1102,12.110150337219238,11.9706,11.9776,69443738.0],["2021-12-20",11.9776,11.977608680725098,11.0986,11.1265,251721106.0],["2021-12-21",11.1265,11.287,11.0917,11.1475,105068863.0],["2021-12-22",11.1475,11.3288,11.147478103637695,11.2033,75148100.0],["2021-12-23",11.2033,11.2242,11.1335,11.2033,77465414.0],["2021-12-24",11.2033,11.2591,10.6731,10.7359,152523660.0],["2021-12-27",10.7359,10.7847,10.3243,10.5476,111035423.0],["2021-12-28",10.5476,10.8266,10.5196,10.8057,89038666.0],["2021-12-29",10.8057,10.8405,10.5685,10.6034,74749976.0],["2021-12-30",10.6034,10.708,10.5196,10.5755,62520357.0],["2021-12-31",10.5755,10.708,10.5545,10.5964,56836608.0],["2022-01-04",10.5964,10.7987,10.596382141113281,10.7359,90916919.0],["2022-01-05",10.7359,10.735899925231934,10.4778,10.5406,78305275.0],["2022-01-06",10.5406,10.540575981140137,10.0453,10.1639,155592725.0],["2022-01-07",10.1639,10.2894,10.0592,10.0941,90780393.0],["2022-01-10",10.0941,10.1429,9.7732,10.122,124701868.0],["2022-01-11",10.122,10.122021675109863,9.8221,9.8569,104380010.0],["2022-01-12",9.8569,10.115,9.85693645477295,10.0383,129029256.0],["2022-01-13",10.0383,10.143,9.9616,9.9686,93484274.0],["2022-01-14",9.9686,9.968552589416504,9.7732,9.7872,89557419.0],["2022-01-17",9.7872,9.9406,9.6546,9.9127,75220138.0],["2022-01-18",9.9127,10.0104,9.843,9.9127,70836481.0],["2022-01-19",9.9127,9.9755,9.5779,9.6756,120506218.0],["2022-01-20",9.6756,9.7314,9.5291,9.5779,73992604.0],["2022-01-21",9.5779,9.6128,9.3896,9.4035,70850247.0],["2022-01-24",9.4035,9.5151,9.2291,9.4454,71077982.0],["2022-01-25",9.4454,9.6965,9.0896,9.1105,106212676.0],["2022-01-26",9.1105,9.2779,9.0268,9.2082,83731156.0],["2022-01-27",9.2082,9.2291,8.9291,8.9431,72102317.0],["2022-01-28",8.9431,9.0268,8.7478,8.9152,77039601.0],["2022-02-07",8.9152,9.3616,8.915192604064941,9.0547,98228611.0],["2022-02-08",9.0547,9.1245,8.9361,9.0966,73818642.0],["2022-02-09",9.0966,9.3058,9.0547,9.264,91818534.0],["2022-02-10",9.264,9.3826,9.1593,9.2012,65109146.0],["2022-02-11",9.2012,9.201202392578125,8.957,8.978,70693945.0],["2022-02-14",8.978,8.977974891662598,8.6292,8.6989,99014507.0],["2022-02-15",8.6989,9.0547,8.698939323425293,9.0268,131616231.0],["2022-02-16",9.0268,9.264,9.026805877685547,9.1245,110841081.0],["2022-02-17",9.1245,9.1733,8.9989,9.0896,68769972.0],["2022-02-18",9.0896,9.1245,8.9361,9.1175,55882963.0],["2022-02-21",9.1175,9.1733,9.0687,9.1245,47488542.0],["2022-02-22",9.1245,9.124468803405762,8.9361,8.9989,59237378.0],["2022-02-23",8.9989,9.2919,8.9989,9.264,118250701.0],["2022-02-24",9.264,9.3128,8.8594,8.9431,138129946.0],["2022-02-25",8.9431,9.3128,8.943096160888672,9.1384,123832152.0],["2022-02-28",9.1384,9.1454,8.9361,9.0268,73955819.0],["2022-03-01",9.0268,9.3756,9.026805877685547,9.257,152179016.0],["2022-03-02",9.257,9.257010459899902,9.0687,9.1245,100503854.0],["2022-03-03",9.1245,9.1733,8.971,8.9989,96353656.0],["2022-03-04",8.9989,8.998900413513184,8.7199,8.7896,124971161.0],["2022-03-07",8.7896,8.789626121520996,8.4618,8.5036,91126227.0],["2022-03-08",8.5036,8.5594,8.0223,8.0572,117126040.0],["2022-03-09",8.0572,8.1269,7.3526,7.806,165416498.0],["2022-03-10",7.806,8.0572,7.806024551391602,7.8688,94704430.0],["2022-03-11",7.8688,7.9944,7.6247,7.9804,106409498.0],["2022-03-14",7.9804,8.0711,7.8479,7.8828,85419913.0],["2022-03-15",7.8828,7.9107,7.4014,7.4224,106834501.0],["2022-03-16",7.4224,7.7502,7.2061,7.7084,126613320.0],["2022-03-17",7.7084,7.9874,7.708362579345703,7.8339,116259807.0],["2022-03-18",7.8339,7.9665,7.7572,7.9525,88934198.0],["2022-03-21",7.9525,8.1967,7.8897,7.9734,117807063.0],["2022-03-22",7.9734,8.0711,7.8688,8.0293,76765352.0],["2022-03-23",8.0293,8.113,7.9874,8.0362,70957430.0],["2022-03-24",8.0362,8.036229133605957,7.8828,7.9525,60918135.0],["2022-03-25",7.9525,7.9874,7.799,7.806,60205360.0],["2022-03-28",7.806,7.9595,7.6386,7.82,74983940.0],["2022-03-29",7.82,7.9107,7.6805,7.7084,53804983.0],["2022-03-30",7.7084,8.0083,7.708362579345703,7.9874,106560403.0],["2022-03-31",7.9874,8.0293,7.8967,7.9037,63132849.0],["2022-04-01",7.9037,7.9804,7.82,7.9386,49561631.0],["2022-04-06",7.9386,7.9525,7.7921,7.8339,65823426.0],["2022-04-07",7.8339,7.83392858505249,7.6177,7.6247,63418102.0],["2022-04-08",7.6247,7.6735,7.4014,7.6665,68435335.0],["2022-04-11",7.6665,7.666506767272949,7.1154,7.1573,118847787.0],["2022-04-12",7.1573,7.2201,6.9829,7.1991,84269545.0],["2022-04-13",7.1991,7.3107,7.0666,7.1642,66955868.0],["2022-04-14",7.1642,7.4921,7.164243221282959,7.3177,85215081.0],["2022-04-15",7.3177,7.317712783813477,7.1363,7.248,58722058.0],["2022-04-18",7.248,7.4293,7.1991,7.4084,79042225.0],["2022-04-19",7.4084,7.6037,7.3665,7.4224,74682589.0],["2022-04-20",7.4224,7.9176,7.422351837158203,7.6735,176125758.0],["2022-04-21",7.6735,7.673482894897461,7.1503,7.1712,138763667.0],["2022-04-22",7.1712,7.2898,7.0387,7.22,64880917.0],["2022-04-25",7.22,7.220049858093262,6.5573,6.5713,120673943.0],["2022-04-26",6.5713,6.6969,6.2783,6.3132,106525047.0],["2022-04-27",6.3132,6.4527,5.9644,6.3899,124663350.0],["2022-04-28",6.3899,6.7387,6.362,6.641,130345504.0],["2022-04-29",6.641,7.3038,6.641049861907959,7.3038,38834572.0],["2022-05-05",7.3038,8.036229133605957,7.3037614822387695,8.0362,145075716.0],["2022-05-06",8.0362,8.6083,8.036229133605957,8.2176,461210820.0],["2022-05-09",8.2176,8.3641,7.813,7.9386,278731889.0],["2022-05-10",7.9386,7.9665,7.4433,7.8688,241576322.0],["2022-05-11",7.8688,8.6571,7.827,8.5315,450236723.0],["2022-05-12",8.5315,8.531517028808594,8.1897,8.3432,312215075.0],["2022-05-13",8.3432,9.1803,8.2595,9.1803,503020300.0],["2022-05-16",9.1803,9.2989,8.9291,8.9919,420036054.0],["2022-05-17",8.9919,9.7523,8.8943,9.4244,467338686.0],["2022-05-18",9.4244,10.0871,9.1454,9.3268,513376266.0],["2022-05-19",9.3268,9.6895,9.0617,9.6337,428049453.0],["2022-05-20",9.6337,9.633708000183105,9.3128,9.4105,321215423.0],["2022-05-23",9.4105,9.7453,9.2919,9.5639,323512792.0],["2022-05-24",9.5639,10.3941,9.563948631286621,9.8221,536946946.0],["2022-05-25",9.8221,10.3522,9.4175,10.143,441570591.0],["2022-05-26",10.143,10.142950057983398,9.6965,9.843,249104870.0],["2022-05-27",9.843,10.1848,9.6686,9.8709,231563337.0],["2022-05-30",9.8709,10.0313,9.6965,9.8639,204220530.0],["2022-05-31",9.8639,9.863912582397461,9.4942,9.7314,245997675.0],["2022-06-01",9.7314,10.3592,9.731371879577637,10.129,380960439.0],["2022-06-02",10.129,11.0777,9.9058,10.8196,475259991.0],["2022-06-06",10.8196,11.1475,10.6034,10.9242,382451852.0],["2022-06-07",10.9242,10.924249649047852,10.4499,10.6592,248727798.0],["2022-06-08",10.6592,11.0219,10.5336,10.9452,293143086.0],["2022-06-09",10.9452,10.945176124572754,10.4917,10.5336,190802679.0],["2022-06-10",10.5336,11.0219,10.3522,10.8824,243952581.0],["2022-06-13",10.8824,11.9637,10.7359,11.852,480481415.0],["2022-06-14",11.852,13.037945747375488,11.587,13.0379,552393913.0],["2022-06-15",13.0379,13.9518,12.9891,12.9891,614627048.0],["2022-06-16",12.9891,13.4635,12.8287,12.9612,386216556.0],["2022-06-17",12.9612,13.2542,12.6682,13.1984,320197850.0],["2022-06-20",13.1984,13.7774,13.1426,13.3519,341809435.0],["2022-06-21",13.3519,14.1611,13.1007,14.0913,437303842.0],["2022-06-22",14.0913,14.2866,13.7425,13.7774,340563728.0],["2022-06-23",13.7774,15.158615112304688,13.777390480041504,15.1586,456648312.0],["2022-06-24",15.1586,15.9608,14.8726,15.5911,455593919.0],["2022-06-27",15.5911,17.2006,15.3619,17.0075,575392873.0],["2022-06-28",17.0075,18.7083,16.649,18.7083,588658617.0],["2022-06-29",18.7083,19.7011,16.842,16.842,849254775.0],["2022-06-30",16.842,16.9524,15.4998,15.9227,711225702.0],["2022-07-01",15.9227,17.0075,15.1505,16.6766,705488333.0],["2022-07-04",16.6766,16.9156,15.8676,16.4467,449427528.0],["2022-07-05",16.4467,16.7133,15.5734,15.7848,452505211.0],["2022-07-06",15.7848,16.3456,15.4631,16.1434,388184228.0],["2022-07-07",16.1434,17.5499,15.9595,17.458,637864960.0],["2022-07-08",17.458,17.457988739013672,16.3732,16.3916,437461408.0],["2022-07-11",16.3916,16.391569137573242,15.6285,15.9319,276282603.0],["2022-07-12",15.9319,16.1709,14.9298,15.2148,386430251.0],["2022-07-13",15.2148,15.794,15.0218,15.601,272137974.0],["2022-07-14",15.601,15.9135,15.2608,15.6285,231197525.0],["2022-07-15",15.6285,17.1454,15.628530502319336,16.4835,502394817.0],["2022-07-18",16.4835,16.8972,16.2261,16.3548,324243642.0],["2022-07-19",16.3548,16.8696,16.0146,16.4927,276608274.0],["2022-07-20",16.4927,16.492698669433594,15.9595,16.1525,220301869.0],["2022-07-21",16.1525,16.152545928955078,15.4998,15.7205,204824339.0],["2022-07-22",15.7205,16.4375,15.720464706420898,16.1709,253468062.0],["2022-07-25",16.1709,16.17093276977539,15.0585,15.4998,262664938.0],["2022-07-26",15.4998,16.1617,15.499826431274414,15.748,209378447.0],["2022-07-27",15.748,16.1342,15.4263,15.9503,210306495.0],["2022-07-28",15.9503,16.8328,15.8216,16.364,333534226.0],["2022-07-29",16.364,17.0167,16.1893,16.8604,381485655.0],["2022-08-01",16.8604,18.47844123840332,16.5571,18.4784,515463044.0],["2022-08-02",18.4784,18.9289,17.4672,18.3222,486934323.0],["2022-08-03",18.3222,19.1955,16.7501,17.0719,536424435.0],["2022-08-04",17.0719,17.2465,16.1342,16.7317,335743764.0],["2022-08-05",16.7317,16.7685,15.8859,16.3272,270849364.0],["2022-08-08",16.3272,16.649,15.9043,16.6214,189556181.0],["2022-08-09",16.6214,16.7593,15.9963,16.0698,277320921.0],["2022-08-10",16.0698,16.3548,15.7664,15.9779,229286943.0],["2022-08-11",15.9779,16.2904,15.4998,16.079,299577715.0],["2022-08-12",16.079,16.07900047302246,15.6469,15.6653,174155292.0],["2022-08-15",15.6653,15.8859,15.4171,15.5734,180282653.0],["2022-08-16",15.5734,16.0422,15.4998,15.8584,220043801.0],["2022-08-17",15.8584,16.1342,15.5182,16.0514,280741641.0],["2022-08-18",16.0514,16.0882,15.5458,15.6653,230661279.0],["2022-08-19",15.6653,15.66530704498291,15.031,15.0953,271763202.0],["2022-08-22",15.0953,15.8584,14.5897,15.509,285314513.0],["2022-08-23",15.509,15.601,14.9666,15.0677,207675148.0],["2022-08-24",15.0677,15.067743301391602,13.9002,13.9462,390953976.0],["2022-08-25",13.9462,14.1576,13.6979,13.9554,214304040.0],["2022-08-26",13.9554,14.2404,13.8818,13.9554,157974727.0],["2022-08-29",13.9554,14.0473,13.5141,13.937,119255358.0],["2022-08-30",13.937,14.3874,13.8542,14.1116,173409052.0],["2022-08-31",14.1116,14.111645698547363,13.2934,13.3486,205679346.0],["2022-09-01",13.3486,13.5141,13.2015,13.2475,137019320.0],["2022-09-02",13.2475,13.4497,13.1096,13.2383,118263425.0],["2022-09-05",13.2383,13.238285064697266,12.8706,12.9441,197006282.0],["2022-09-06",12.9441,13.413,12.944101333618164,13.3762,215621957.0],["2022-09-07",13.3762,13.4405,13.1188,13.1372,190944838.0],["2022-09-08",13.1372,13.3486,12.9717,12.9901,155797058.0],["2022-09-09",12.9901,13.0636,12.7786,12.9717,116928853.0],["2022-09-13",12.9717,13.4038,12.971681594848633,13.2291,206184767.0],["2022-09-14",13.2291,13.229092597961426,12.7419,12.9993,166271056.0],["2022-09-15",12.9993,13.0912,12.1167,12.3282,288336484.0],["2022-09-16",12.3282,12.5028,12.0615,12.0707,157270050.0],["2022-09-19",12.0707,12.5396,12.0707426071167,12.319,191366100.0],["2022-09-20",12.319,12.797,12.318960189819336,12.4201,182394914.0],["2022-09-21",12.4201,12.8338,12.1443,12.6499,218615688.0],["2022-09-22",12.6499,12.649917602539062,12.273,12.3006,155478268.0],["2022-09-23",12.3006,12.4661,11.8777,12.1719,151081631.0],["2022-09-26",12.1719,12.4385,12.0707,12.2178,145465831.0],["2022-09-27",12.2178,12.4293,12.0248,12.3925,146614925.0],["2022-09-28",12.3925,12.392505645751953,11.748977661132812,11.749,153334004.0],["2022-09-29",11.749,12.1627,11.6387,11.8961,153522630.0],["2022-09-30",11.8961,11.9145,11.418,11.5467,129860842.0],["2022-10-10",11.5467,11.546728134155273,11.0319,11.0503,140543062.0],["2022-10-11",11.0503,11.2342,10.9492,11.179,93201702.0],["2022-10-12",11.179,11.8869,11.0687,11.8777,206547633.0],["2022-10-13",11.8777,11.9972,11.657,11.7306,164455140.0],["2022-10-14",11.7306,12.3098,11.7305908203125,12.1075,199750809.0],["2022-10-17",12.1075,12.107515335083008,11.6387,11.8777,175773905.0],["2022-10-18",11.8777,12.2362,11.6938,11.7214,190942015.0],["2022-10-19",11.7214,11.8409,11.500761032104492,11.5008,126963513.0],["2022-10-20",11.5008,11.5559,11.1055,11.3537,144935781.0],["2022-10-21",11.3537,11.3996,11.1514,11.1974,93778567.0],["2022-10-24",11.1974,11.5008,10.8572,10.9951,141210239.0],["2022-10-25",10.9951,11.2617,10.655,11.1146,138408416.0],["2022-10-26",11.1146,11.3169,10.94,11.0503,155401524.0],["2022-10-27",11.0503,11.3077,10.9584,10.9859,173680492.0],["2022-10-28",10.9859,10.98593807220459,10.3056,10.3792,174751202.0],["2022-10-31",10.3792,10.5355,10.2045,10.3792,121131420.0],["2022-11-01",10.3792,10.737720489501953,10.3332,10.7377,166501247.0],["2022-11-02",10.7377,11.5559,10.5906,11.3629,319242073.0],["2022-11-03",11.3629,11.5008,11.0779,11.1974,190837333.0],["2022-11-04",11.1974,11.9053,11.1882,11.7674,309469641.0],["2022-11-07",11.7674,11.8961,11.5651,11.7398,185055496.0],["2022-11-08",11.7398,11.7766,11.4272,11.5743,141134313.0],["2022-11-09",11.5743,11.6662,11.4088,11.4456,103040704.0],["2022-11-10",11.4456,11.445600509643555,11.1238,11.225,116453149.0],["2022-11-11",11.225,11.7214,11.224964141845703,11.4364,173753329.0],["2022-11-14",11.4364,11.5191,11.1698,11.225,122856289.0],["2022-11-15",11.225,11.5927,11.0963,11.5651,156989469.0],["2022-11-16",11.5651,11.7122,11.2801,11.3261,148014593.0],["2022-11-17",11.3261,11.326089859008789,10.94,11.0687,150366309.0],["2022-11-18",11.0687,11.1882,10.8664,10.8756,126191364.0],["2022-11-21",10.8756,11.1422,10.5722,11.0871,116149260.0],["2022-11-22",11.0871,11.1698,10.9216,10.9767,82153038.0],["2022-11-23",10.9767,11.0227,10.8297,10.9584,70821689.0],["2022-11-24",10.9584,11.2066,10.8848,11.1514,138136432.0],["2022-11-25",11.1514,11.151416778564453,10.848,10.8572,109394980.0],["2022-11-28",10.8572,10.857234001159668,10.4803,10.6918,87917275.0],["2022-11-29",10.6918,11.3996,10.6642,11.2434,238024527.0],["2022-11-30",11.2434,12.3649263381958,11.2433500289917,12.3649,407698382.0],["2022-12-01",12.3649,13.1555,12.3649263381958,12.6407,597219424.0],["2022-12-02",12.6407,12.8614,12.3833,12.4844,314876329.0],["2022-12-05",12.4844,12.8246,12.3925,12.6775,292878541.0],["2022-12-06",12.6775,13.1004,12.2454,12.8246,357798786.0],["2022-12-07",12.8246,13.4038,12.824589729309082,12.9073,355948734.0],["2022-12-08",12.9073,13.0636,12.6867,12.7327,206281734.0],["2022-12-09",12.7327,12.9165,12.604,12.7786,165501871.0],["2022-12-12",12.7786,12.7786226272583,12.3006,12.319,197826357.0],["2022-12-13",12.319,12.7235,12.318960189819336,12.4201,158584022.0],["2022-12-14",12.4201,12.4569,12.1167,12.1719,148684287.0],["2022-12-15",12.1719,12.6131,12.1627,12.4752,222295184.0],["2022-12-16",12.4752,12.6407,12.2454,12.4017,128338648.0],["2022-12-19",12.4017,12.797,12.2454,12.3741,215832604.0],["2022-12-20",12.3741,12.374120712280273,11.9145,12.1075,161680015.0],["2022-12-21",12.1075,12.3006,11.703,11.8041,146821706.0],["2022-12-22",11.8041,12.5948,11.7582,12.227,257170715.0],["2022-12-23",12.227,12.227028846740723,11.703,11.7766,145008023.0],["2022-12-26",11.7766,12.0799,11.5835,12.0064,122612208.0],["2022-12-27",12.0064,12.0615,11.7214,12.034,124584938.0],["2022-12-28",12.034,12.03396987915039,11.2801,11.3629,220060639.0],["2022-12-29",11.3629,11.5559,11.179,11.2985,124305850.0],["2022-12-30",11.2985,11.657,11.2801,11.3169,137598284.0],["2023-01-03",11.3169,11.3812,11.0135,11.3445,142196728.0],["2023-01-04",11.3445,11.344474792480469,11.133,11.2434,94080317.0],["2023-01-05",11.2434,11.6203,11.2433500289917,11.4824,182929726.0],["2023-01-06",11.4824,11.8133,11.3812,11.5008,162008303.0],["2023-01-09",11.5008,11.7306,11.3996,11.4916,163382639.0],["2023-01-10",11.4916,12.3373,11.3996,12.2822,371817128.0],["2023-01-11",12.2822,12.282187461853027,11.9512,12.0064,223105670.0],["2023-01-12",12.0064,12.3098,11.988,12.0707,169905585.0],["2023-01-13",12.0707,12.3373,12.034,12.1627,163824737.0],["2023-01-16",12.1627,12.2178,11.9788,12.0891,148091782.0],["2023-01-17",12.0891,12.1811,12.0064,12.0432,88352385.0],["2023-01-18",12.0432,12.4385,12.04316234588623,12.1535,153516618.0],["2023-01-19",12.1535,12.1811,11.9604,12.1535,106006618.0],["2023-01-20",12.1535,12.4752,12.1351,12.4477,181438078.0],["2023-01-30",12.4477,13.1923,12.44766616821289,12.8246,311282433.0],["2023-01-31",12.8246,13.1831,12.7878,12.9901,234692087.0],["2023-02-01",12.9901,13.6244,12.9533,13.5968,322293681.0],["2023-02-02",13.5968,13.652,13.2934,13.3026,238074120.0],["2023-02-03",13.3026,13.4038,12.7786,12.9901,209671776.0],["2023-02-06",12.9901,12.9993,12.6867,12.7327,139066770.0],["2023-02-07",12.7327,12.9073,12.73265552520752,12.8614,101514131.0],["2023-02-08",12.8614,12.861361503601074,12.6131,12.6131,111791018.0],["2023-02-09",12.6131,12.7786,12.5028,12.7419,100361231.0],["2023-02-10",12.7419,12.741850852966309,12.5028,12.5672,97365853.0],["2023-02-13",12.5672,12.7694,12.4477,12.6775,109343149.0],["2023-02-14",12.6775,12.8338,12.604,12.7235,112349360.0],["2023-02-15",12.7235,12.8246,12.512,12.5488,135040111.0],["2023-02-16",12.5488,12.7419,12.2362,12.3741,153996486.0],["2023-02-17",12.3741,12.4477,12.1351,12.1811,108985619.0],["2023-02-20",12.1811,12.3741,12.1075,12.3557,92766521.0],["2023-02-21",12.3557,12.7602,12.3098,12.6591,175067104.0],["2023-02-22",12.6591,12.659111976623535,12.4569,12.5764,86882050.0],["2023-02-23",12.5764,12.797,12.5212,12.6683,128918663.0],["2023-02-24",12.6683,12.668303489685059,12.2914,12.3741,118673703.0],["2023-02-27",12.3741,12.374120712280273,12.1719,12.2086,73916565.0],["2023-02-28",12.2086,12.337347030639648,12.1627,12.3373,65798577.0],["2023-03-01",12.3373,12.558,12.2454,12.4844,100825000.0],["2023-03-02",12.4844,12.5488,12.3649,12.3741,71008820.0],["2023-03-03",12.3741,12.4109,12.227,12.2822,66374519.0],["2023-03-06",12.2822,12.3649,12.0524,12.3373,80936850.0],["2023-03-07",12.3373,12.4569,12.0983,12.1075,93613386.0],["2023-03-08",12.1075,12.107515335083008,11.9604,12.0156,63383330.0],["2023-03-09",12.0156,12.0799,11.9145,11.9512,62006867.0],["2023-03-10",11.9512,11.951231002807617,11.2801,11.2893,198796897.0],["2023-03-13",11.2893,11.289315223693848,10.6734,10.894,181565198.0],["2023-03-14",10.894,10.89400577545166,10.4068,10.6918,165344632.0],["2023-03-15",10.6918,10.8113,10.5998,10.6274,107703003.0],["2023-03-16",10.6274,10.7193,10.4252,10.4343,101375489.0],["2023-03-17",10.4343,10.7009,10.434344291687012,10.5539,97755788.0],["2023-03-20",10.5539,10.655,10.4252,10.5079,80400446.0],["2023-03-21",10.5079,10.7837,10.4803,10.7837,113915655.0],["2023-03-22",10.7837,10.9859,10.7193,10.7837,110283144.0],["2023-03-23",10.7837,10.8572,10.6182,10.848,70981561.0],["2023-03-24",10.848,10.894,10.7745,10.8205,63506941.0],["2023-03-27",10.8205,10.8848,10.6918,10.8297,64529287.0],["2023-03-28",10.8297,11.0319,10.8205,10.9124,92731128.0],["2023-03-29",10.9124,11.0503,10.7561,10.7653,75880651.0],["2023-03-30",10.7653,11.0227,10.655,10.9676,108458201.0],["2023-03-31",10.9676,11.0963,10.9032,10.9584,88448595.0],["2023-04-03",10.9584,11.1146,10.8021,11.0503,101684069.0],["2023-04-04",11.0503,11.050292015075684,10.8113,10.9767,111059025.0],["2023-04-06",10.9767,10.976744651794434,10.7653,10.8205,69017926.0],["2023-04-07",10.8205,11.0043,10.7745,10.8848,64773494.0],["2023-04-10",10.8848,11.1238,10.8848,10.9124,88847407.0],["2023-04-11",10.9124,10.9676,10.8113,10.9032,60072086.0],["2023-04-12",10.9032,10.9216,10.7101,10.7561,68446312.0],["2023-04-13",10.7561,10.8297,10.5814,10.6642,68023058.0],["2023-04-14",10.6642,11.1698,10.664175033569336,10.9859,183498827.0],["2023-04-17",10.9859,11.2709,10.94,11.1974,130060638.0],["2023-04-18",11.1974,11.3445,11.1055,11.1238,97842187.0],["2023-04-19",11.1238,11.1422,10.894,10.9492,74839789.0],["2023-04-20",10.9492,10.949165344238281,10.6642,10.7101,89835443.0],["2023-04-21",10.7101,10.7837,10.3424,10.3516,114870751.0],["2023-04-24",10.3516,10.6274,10.1218,10.4251,99567123.0],["2023-04-25",10.4251,10.425149917602539,10.0115,10.1034,95632421.0],["2023-04-26",10.1034,10.3884,10.0023,10.2689,68096704.0],["2023-04-27",10.2689,10.4252,10.2229,10.2873,66871625.0],["2023-04-28",10.2873,11.0319,10.287251472473145,10.9492,197571376.0],["2023-05-04",10.9492,11.1422,10.8205,11.0319,118188775.0],["2023-05-05",11.0319,11.0779,10.7561,10.848,76390213.0],["2023-05-08",10.848,11.1882,10.848039627075195,10.9859,89633047.0],["2023-05-09",10.9859,11.1238,10.848,10.9584,102201918.0],["2023-05-10",10.9584,11.9512,10.9492,11.657,292235229.0],["2023-05-11",11.657,11.749,11.3445,11.3537,201902902.0],["2023-05-12",11.3537,11.4364,11.0779,11.1055,107142464.0],["2023-05-15",11.1055,11.3812,11.0595,11.3629,106628850.0],["2023-05-16",11.3629,11.4364,11.0871,11.1146,86734920.0],["2023-05-17",11.1146,11.2158,10.9492,11.0963,62722948.0],["2023-05-18",11.0963,11.1974,10.8021,10.9859,79990651.0],["2023-05-19",10.9859,11.0043,10.7929,10.894,61674372.0],["2023-05-22",10.894,11.3077,10.89400577545166,11.225,123730536.0],["2023-05-23",11.225,11.4548,11.1422,11.1514,111672298.0],["2023-05-24",11.1514,11.2066,10.9676,10.9951,66995423.0],["2023-05-25",10.9951,11.1146,10.8113,11.0595,86540715.0],["2023-05-26",11.0595,11.3812,10.848,11.2709,142757884.0],["2023-05-29",11.2709,11.270929336547852,10.9584,11.0135,78536733.0],["2023-05-30",11.0135,11.3445,10.94,11.1698,108408519.0],["2023-05-31",11.1698,11.169803619384766,10.9032,10.9859,88150150.0],["2023-06-01",10.9859,11.0595,10.848,10.9124,79957493.0],["2023-06-02",10.9124,11.2617,10.912391662597656,11.1974,132265732.0],["2023-06-05",11.1974,11.197382926940918,10.94,11.0687,127324979.0],["2023-06-06",11.0687,11.068676948547363,10.8572,10.9032,86810366.0],["2023-06-07",10.9032,10.9031982421875,10.4987,10.5998,106182059.0],["2023-06-08",10.5998,10.7193,10.4895,10.6918,57846896.0],["2023-06-09",10.6918,11.1146,10.691753387451172,11.0963,161116998.0],["2023-06-12",11.0963,11.2893,10.9676,11.1698,129697050.0],["2023-06-13",11.1698,11.3077,11.0871,11.225,99147184.0],["2023-06-14",11.225,11.3445,11.1698,11.225,88151478.0],["2023-06-15",11.225,11.703,11.1146,11.5008,193093023.0],["2023-06-16",11.5008,11.8409,11.4916,11.5375,131646866.0],["2023-06-19",11.5375,11.749,11.4548,11.5651,105819666.0],["2023-06-20",11.5651,11.6387,11.3629,11.5651,97059633.0],["2023-06-21",11.5651,11.6754,11.3996,11.418,99977532.0],["2023-06-26",11.418,12.4017,11.418021202087402,11.8133,380417165.0],["2023-06-27",11.8133,11.9788,11.3996,11.7674,223234362.0],["2023-06-28",11.7674,12.2086,11.6938,12.0064,229699603.0],["2023-06-29",12.0064,12.1719,11.8317,11.8777,144426721.0],["2023-06-30",11.8777,12.0064,11.6938,11.8869,109189617.0],["2023-07-03",11.8869,12.7327,11.886877059936523,12.7143,374707207.0],["2023-07-04",12.7143,13.4038,12.5672,13.2659,461692743.0],["2023-07-05",13.2659,13.3762,12.9349,12.9441,269272731.0],["2023-07-06",12.9441,13.082,12.7786,12.9165,183793060.0],["2023-07-07",12.9165,12.9809,12.6867,12.7143,158227168.0],["2023-07-10",12.7143,13.0268,12.4569,12.5672,144866950.0],["2023-07-11",12.5672,13.2475,12.4752,13.1372,243399849.0],["2023-07-12",13.1372,13.928,13.1241,13.1989,359359821.0],["2023-07-13",13.1989,13.3578,12.9278,13.0399,194497500.0],["2023-07-14",13.0399,13.1334,12.7408,12.9278,136290326.0],["2023-07-17",12.9278,12.9278,12.6193,12.7689,108303021.0],["2023-07-18",12.7689,13.2269,12.3482,12.9652,210877934.0],["2023-07-19",12.9652,13.0493,12.7595,12.8623,99841149.0],["2023-07-20",12.8623,12.9745,12.395,12.4137,147024706.0],["2023-07-21",12.4137,12.5445,12.2267,12.3669,81873014.0],["2023-07-24",12.3669,12.5539,12.1893,12.4043,69813112.0],["2023-07-25",12.4043,13.647541999816895,12.404305458068848,13.6475,459570318.0],["2023-07-26",13.6475,13.6943,13.1241,13.1802,308073720.0],["2023-07-27",13.1802,13.9186,12.9932,13.0306,289281261.0],["2023-07-28",13.0306,13.9747,12.7595,13.8719,421879029.0],["2023-07-31",13.8719,15.2273,13.8718843460083,14.9843,514339476.0],["2023-08-01",14.9843,15.1338,14.6758,14.7973,306838822.0],["2023-08-02",14.7973,15.3395,14.6477,14.8347,263445630.0],["2023-08-03",14.8347,14.8347,14.4888,14.6197,183167479.0],["2023-08-04",14.6197,15.0403,14.5917,14.6571,172094791.0],["2023-08-07",14.6571,14.7693,14.358,14.6197,149561084.0],["2023-08-08",14.6197,14.619693756103516,14.0962,14.4421,157804479.0],["2023-08-09",14.4421,14.442089080810547,13.7971,14.0308,210438968.0],["2023-08-10",14.0308,14.1804,13.9373,13.9841,97611595.0],["2023-08-11",13.9841,14.1523,13.6288,13.6475,129099618.0],["2023-08-14",13.6475,13.647541999816895,12.6473,12.9839,244053235.0],["2023-08-15",12.9839,13.1334,12.7782,12.9278,109016594.0],["2023-08-16",12.9278,12.927772521972656,12.4884,12.4978,127946847.0],["2023-08-17",12.4978,12.8904,12.2174,12.7408,216973198.0],["2023-08-18",12.7408,12.7876,12.423,12.423,125160610.0],["2023-08-21",12.423,12.4791,12.1145,12.1145,111640735.0],["2023-08-22",12.1145,12.4043,12.0678,12.3295,126743832.0],["2023-08-23",12.3295,12.329524040222168,11.965,11.9743,100547978.0],["2023-08-24",11.9743,12.3856,11.8902,12.1613,123899711.0],["2023-08-25",12.1613,12.3389,11.9743,12.2267,112789396.0],["2023-08-28",12.2267,13.0867,12.1519,12.1893,221919937.0],["2023-08-29",12.1893,12.9465,12.1052,12.7502,252039402.0],["2023-08-30",12.7502,12.750168800354004,12.4417,12.4884,136857576.0],["2023-08-31",12.4884,12.488433837890625,11.5724,11.7219,313811111.0],["2023-09-01",11.7219,12.3015,11.721928596496582,12.0397,221209767.0],["2023-09-04",12.0397,12.5445,11.9837,12.4791,199641598.0],["2023-09-05",12.4791,12.479085922241211,12.2641,12.3108,117367851.0],["2023-09-06",12.3108,12.4697,12.2267,12.3763,111482912.0],["2023-09-07",12.3763,12.376262664794922,12.0117,12.0491,100887121.0],["2023-09-08",12.0491,12.0771,11.8808,12.0211,63326901.0],["2023-09-11",12.0211,12.666,11.9743,12.4884,188986708.0],["2023-09-12",12.4884,12.7034,12.4604,12.5913,129741120.0],["2023-09-13",12.5913,12.59125804901123,12.2641,12.3482,90151813.0],["2023-09-14",12.3482,12.4978,12.0117,12.1332,113233367.0],["2023-09-15",12.1332,12.2734,12.0211,12.0584,79527158.0],["2023-09-18",12.0584,12.5445,11.9463,12.4137,174002874.0],["2023-09-19",12.4137,12.413653373718262,12.18,12.208,92200679.0],["2023-09-20",12.208,12.208005905151367,11.9837,12.0304,79061035.0],["2023-09-21",12.0304,12.1426,11.8528,11.8902,75212231.0],["2023-09-22",11.8902,12.1052,11.778,12.0865,81450709.0],["2023-09-25",12.0865,12.3015,12.086485862731934,12.1239,93744569.0],["2023-09-26",12.1239,12.2734,11.9743,12.0958,76067539.0],["2023-09-27",12.0958,12.2921,12.0397,12.1893,98201517.0],["2023-09-28",12.1893,12.7782,12.189309120178223,12.5632,187484511.0],["2023-10-09",12.5632,13.1708,12.563214302062988,13.0212,234462659.0],["2023-10-10",13.0212,13.8625,12.666,13.4886,315460450.0],["2023-10-11",13.4886,13.7878,13.283,13.3952,229117453.0],["2023-10-12",13.3952,14.4888,13.3484,14.2738,390496296.0],["2023-10-13",14.2738,14.273831367492676,13.9093,14.0308,205703073.0],["2023-10-16",14.0308,14.3112,13.8345,13.9373,191057281.0],["2023-10-17",13.9373,14.2925,13.8625,14.0121,154012686.0],["2023-10-18",14.0121,14.2832,13.8065,14.0308,206421749.0],["2023-10-19",14.0308,14.030793190002441,13.3858,13.4325,243950702.0],["2023-10-20",13.4325,13.5821,13.1708,13.2176,124478775.0],["2023-10-23",13.2176,13.3578,12.8623,12.9932,116177249.0],["2023-10-24",12.9932,13.3484,12.8156,13.0306,125622707.0],["2023-10-25",13.0306,13.8345,12.9839,13.5821,267489352.0],["2023-10-26",13.5821,14.133617401123047,13.5073,14.1336,268967569.0],["2023-10-27",14.1336,15.3114,14.133617401123047,14.7786,363777557.0],["2023-10-30",14.7786,14.778603553771973,14.171,14.4234,249536182.0],["2023-10-31",14.4234,14.8066,13.9934,14.143,236867771.0],["2023-11-01",14.143,14.3112,13.8438,14.0588,142883743.0],["2023-11-02",14.0588,14.4421,13.8812,14.0962,184964208.0],["2023-11-03",14.0962,14.3953,13.8999,14.2925,143617835.0],["2023-11-06",14.2925,14.4421,14.1336,14.3767,200828145.0],["2023-11-07",14.3767,15.0684,14.2084,14.9282,309387867.0],["2023-11-08",14.9282,14.9469,14.4421,14.6758,194585482.0],["2023-11-09",14.6758,16.0592,14.6103,15.6105,488122065.0],["2023-11-10",15.6105,15.610544204711914,14.4608,14.8253,321027231.0],["2023-11-13",14.8253,14.9562,14.4421,14.5169,178575524.0],["2023-11-14",14.5169,15.1432,14.3954,15.0497,235348065.0],["2023-11-15",15.0497,15.9377,14.8627,15.8723,396328433.0],["2023-11-16",15.8723,15.872275352478027,15.3955,15.3955,189751285.0],["2023-11-17",15.3955,15.7881,15.274,15.4329,152105146.0],["2023-11-20",15.4329,15.6947,15.3488,15.5077,153403637.0],["2023-11-21",15.5077,16.0405,15.1619,15.3208,186654911.0],["2023-11-22",15.3208,15.4516,14.9843,15.2366,131894821.0],["2023-11-23",15.2366,16.7603,15.236637115478516,16.2649,778719034.0],["2023-11-24",16.2649,17.0968,16.1901,16.6201,542474807.0],["2023-11-27",16.6201,18.284,16.620086669921875,18.284,83505349.0],["2023-11-28",18.284,20.078710556030273,18.283966064453125,20.0787,926525429.0],["2023-11-29",20.0787,20.078710556030273,18.7794,19.3496,650309712.0],["2023-11-30",19.3496,19.7235,18.8448,19.0505,485466956.0],["2023-12-01",19.0505,19.1159,17.7979,17.9288,568628752.0],["2023-12-04",17.9288,18.77,17.7138,18.0035,439284962.0],["2023-12-05",18.0035,18.1064,17.4427,17.7885,330121606.0],["2023-12-06",17.7885,18.5831,17.788541793823242,18.0503,360807876.0],["2023-12-07",18.0503,18.2746,17.695064544677734,17.6951,270691288.0],["2023-12-08",17.6951,17.8727,17.1062,17.1436,333341631.0],["2023-12-11",17.1436,17.8072,16.9659,17.7511,358271062.0],["2023-12-12",17.7511,17.9288,17.452,17.7044,239611148.0],["2023-12-13",17.7044,18.1157,17.6109,17.6577,258255256.0],["2023-12-14",17.6577,17.9007,16.9379,17.0501,297178547.0],["2023-12-15",17.0501,17.3586,16.9473,16.994,172808544.0],["2023-12-18",16.994,17.0781,16.6855,16.8631,161187586.0],["2023-12-19",16.8631,16.8725,16.0779,16.3957,291769383.0],["2023-12-20",16.3957,16.5079,15.8068,15.8816,186432194.0],["2023-12-21",15.8816,16.1901,15.704,15.9564,168735595.0],["2023-12-22",15.9564,16.0312,15.5077,15.6105,152728754.0],["2023-12-25",15.6105,16.2181,15.6012,16.1994,168989913.0],["2023-12-26",16.1994,16.2181,15.7508,16.0405,132459492.0],["2023-12-27",16.0405,16.2462,15.7975,15.9377,123841289.0],["2023-12-28",15.9377,16.0031,15.5732,15.7881,206855544.0],["2023-12-29",15.7881,16.1247,15.5358,15.7321,201342741.0],["2024-01-02",15.7321,15.7881,15.180550575256348,15.1806,199517802.0],["2024-01-03",15.1806,15.180550575256348,14.6571,14.7599,191319084.0],["2024-01-04",14.7599,14.8347,14.2645,14.2925,173990423.0],["2024-01-05",14.2925,14.4047,13.8438,13.9186,173385449.0],["2024-01-08",13.9186,13.9747,13.5073,13.8251,165615799.0],["2024-01-09",13.8251,14.0027,13.6475,13.8438,133350665.0],["2024-01-10",13.8438,13.843840599060059,13.3952,13.4699,179698202.0],["2024-01-11",13.4699,13.9467,13.3484,13.7971,196055891.0],["2024-01-12",13.7971,13.8251,13.6008,13.6195,114671736.0],["2024-01-15",13.6195,14.0682,13.4606,13.8251,151141403.0],["2024-01-16",13.8251,14.414,13.6662,14.2832,309383914.0],["2024-01-17",14.2832,14.283178329467773,13.4325,13.4419,240792044.0],["2024-01-18",13.4419,13.6288,13.0867,13.6195,189008889.0],["2024-01-19",13.6195,13.6849,13.3952,13.4419,96513778.0],["2024-01-22",13.4419,13.526,12.7128,12.8623,147445041.0],["2024-01-23",12.8623,13.0306,12.5539,12.8623,145122110.0],["2024-01-24",12.8623,13.0867,12.5258,12.9091,131375634.0],["2024-01-25",12.9091,13.5541,12.6754,13.4045,211084955.0],["2024-01-26",13.4045,13.5073,12.9932,13.2736,149184632.0],["2024-01-29",13.2736,13.4045,12.7221,12.7689,130883165.0],["2024-01-30",12.7689,12.7689,12.3202,12.3856,98800835.0],["2024-01-31",12.3856,12.5165,11.8715,11.965,139095217.0],["2024-02-01",11.965,12.236,11.7313,11.9463,135728733.0],["2024-02-02",11.9463,12.1239,11.2545,11.5443,156375941.0],["2024-02-05",11.5443,11.5911,10.8433,11.0209,176669930.0],["2024-02-06",11.0209,12.0958,10.8806,12.0397,195077956.0],["2024-02-07",12.0397,12.9839,11.965,12.4791,274847988.0],["2024-02-08",12.4791,12.7502,12.395,12.6941,205852369.0],["2024-02-19",12.6941,12.7969,12.3763,12.6006,173877532.0],["2024-02-20",12.6006,12.600605010986328,11.993,12.2454,209971498.0],["2024-02-21",12.2454,13.1802,12.0584,12.881,298001662.0],["2024-02-22",12.881,12.9839,12.6193,12.9184,199645541.0],["2024-02-23",12.9184,13.7504,12.918424606323242,13.713,359523583.0],["2024-02-26",13.713,14.2084,13.712972640991211,13.8812,369167583.0],["2024-02-27",13.8812,14.3673,13.8251,14.3206,315502973.0],["2024-02-28",14.3206,14.320568084716797,13.4325,13.4512,328918278.0],["2024-02-29",13.4512,13.9373,13.2175,13.928,250688821.0],["2024-03-01",13.928,13.928,13.5634,13.8158,233596296.0],["2024-03-04",13.8158,13.8158,13.4793,13.7317,179424143.0],["2024-03-05",13.7317,14.3019,13.3297,14.0495,325472701.0],["2024-03-06",14.0495,14.1056,13.7036,13.8438,225088066.0],["2024-03-07",13.8438,14.3019,13.741,13.9467,263347964.0],["2024-03-08",13.9467,13.9467,13.5634,13.7504,155884020.0],["2024-03-11",13.7504,14.2458,13.6569,14.1149,228852901.0],["2024-03-12",14.1149,15.1899,14.114921569824219,14.9001,400086111.0],["2024-03-13",14.9001,15.8629,14.6851,15.6292,380260360.0],["2024-03-14",15.6292,15.9658,15.1992,15.4329,274236829.0],["2024-03-15",15.4329,15.7508,15.0684,15.7321,252848566.0],["2024-03-18",15.7321,16.807,15.732060432434082,16.7323,319458107.0],["2024-03-19",16.7323,16.732257843017578,16.0779,16.1434,243022542.0],["2024-03-20",16.1434,16.4238,15.7414,16.2368,234326800.0],["2024-03-21",16.2368,17.2464,15.8816,17.0688,368905935.0],["2024-03-22",17.0688,17.06877326965332,16.4144,16.6481,240951166.0],["2024-03-25",16.6481,17.1903,16.2929,16.5173,233949813.0],["2024-03-26",16.5173,16.8725,16.2836,16.6294,193732581.0],["2024-03-27",16.6294,16.9192,15.8536,15.8816,252114287.0],["2024-03-28",15.8816,16.2836,15.7788,16.0499,182926439.0],["2024-03-29",16.0499,16.04987907409668,15.4797,15.704,130329398.0],["2024-04-01",15.704,16.7977,15.70401668548584,16.5827,240752271.0],["2024-04-02",16.5827,16.7136,16.2649,16.5453,158537911.0],["2024-04-03",16.5453,16.545307159423828,16.1714,16.3771,135116852.0],["2024-04-08",16.3771,17.0594,16.3584,16.7603,236940501.0],["2024-04-09",16.7603,16.7883,16.3957,16.6762,133908390.0],["2024-04-10",16.6762,16.9005,16.2742,16.3771,123504759.0],["2024-04-11",16.3771,17.667,16.1714,17.2183,298043175.0],["2024-04-12",17.2183,17.3866,16.6949,16.779,209584732.0],["2024-04-15",16.779,16.9099,16.377,16.7229,146623534.0],["2024-04-16",16.7229,16.722909927368164,15.4236,15.4423,260367357.0],["2024-04-17",15.4423,16.106,15.442285537719727,16.0125,182268293.0],["2024-04-18",16.0125,16.3397,15.7788,15.9938,202221799.0],["2024-04-19",15.9938,16.3116,15.6105,15.919,164574749.0],["2024-04-22",15.919,15.919014930725098,15.1992,15.5918,143364330.0],["2024-04-23",15.5918,15.7227,15.2179,15.3208,131320818.0],["2024-04-24",15.3208,15.5077,15.1151,15.2273,133948499.0],["2024-04-25",15.2273,15.4423,14.8627,14.9749,169550634.0],["2024-04-26",14.9749,15.6105,14.7973,15.489,246911222.0],["2024-04-29",15.489,15.9564,15.1619,15.2927,289915603.0],["2024-04-30",15.2927,15.292724609375,13.7597,13.7597,570165303.0],["2024-05-06",13.7597,14.1617,13.7504,13.8065,307903244.0],["2024-05-07",13.8065,13.9841,13.3297,13.5167,304913447.0],["2024-05-08",13.5167,14.0775,13.3952,14.0027,358397961.0],["2024-05-09",14.0027,14.1804,13.7878,14.0682,207689606.0],["2024-05-10",14.0682,14.1056,13.7504,13.8158,154437312.0],["2024-05-13",13.8158,13.815797805786133,13.3952,13.5354,140480897.0],["2024-05-14",13.5354,13.8158,13.535368919372559,13.7223,143068376.0],["2024-05-15",13.7223,13.722321510314941,13.283,13.3391,153355191.0],["2024-05-16",13.3391,13.4232,13.1989,13.2643,105329885.0],["2024-05-17",13.2643,13.3765,13.1615,13.3204,114139578.0],["2024-05-20",13.3204,13.526,13.2362,13.4325,148597539.0],["2024-05-21",13.4325,13.6756,13.1428,13.5915,215916699.0],["2024-05-22",13.5915,13.8438,13.4232,13.713,182417852.0],["2024-05-23",13.713,13.7878,13.498,13.6475,129112118.0],["2024-05-24",13.6475,13.727,13.459,13.4973,102608813.0],["2024-05-27",13.4973,13.6983,13.4015,13.5643,98155150.0],["2024-05-28",13.5643,13.56425952911377,13.0282,13.0378,162340174.0],["2024-05-29",13.0378,13.0665,12.8272,12.875,138087801.0],["2024-05-30",12.875,13.1144,12.8463,12.942,118540060.0],["2024-05-31",12.942,13.3728,12.8559,13.2005,171664907.0],["2024-06-03",13.2005,13.200504302978516,12.8559,12.942,132367802.0],["2024-06-04",12.942,13.1622,12.7602,13.1335,125604209.0],["2024-06-05",13.1335,13.2101,12.7889,12.9612,97699393.0],["2024-06-06",12.9612,13.0378,12.5879,12.6262,150554524.0],["2024-06-07",12.6262,12.9612,12.5879,12.741,98684548.0],["2024-06-11",12.741,12.808,12.3964,12.7315,107121439.0],["2024-06-12",12.7315,12.8559,12.607,12.808,83363574.0],["2024-06-13",12.808,12.9325,12.7027,12.7985,115512156.0],["2024-06-14",12.7985,12.9803,12.6644,12.9612,120682944.0],["2024-06-17",12.9612,13.4015,12.8463,13.3824,214859857.0],["2024-06-18",13.3824,13.727,13.2579,13.66,191108191.0],["2024-06-19",13.66,13.7653,13.4685,13.5068,137786942.0],["2024-06-20",13.5068,13.6025,13.2388,13.2867,113180025.0],["2024-06-21",13.2867,13.593,13.1622,13.392,111407219.0],["2024-06-24",13.392,13.4015,12.86546516418457,12.8655,124567009.0],["2024-06-25",12.8655,13.1622,12.5591,12.741,112902528.0],["2024-06-26",12.741,13.0186,12.6357,12.9899,92187879.0],["2024-06-27",12.9899,12.989908218383789,12.6836,12.6932,67580851.0],["2024-06-28",12.6932,13.0091,12.607,12.8559,105159917.0],["2024-07-01",12.8559,13.0569,12.6453,12.9995,96001324.0],["2024-07-02",12.9995,13.3154,12.9803,13.0473,116714445.0],["2024-07-03",13.0473,13.3632,13.047343254089355,13.2962,133231390.0],["2024-07-04",13.2962,13.3728,12.999480247497559,12.9995,112217939.0],["2024-07-05",12.9995,13.2196,12.7027,13.1048,95971870.0],["2024-07-08",13.1048,13.2867,13.0186,13.0378,85901746.0],["2024-07-09",13.0378,13.2771,12.8367,13.2675,118829017.0],["2024-07-10",13.2675,13.794,13.1526,13.5547,208241829.0],["2024-07-11",13.5547,14.7034,13.554686546325684,14.5311,437876550.0],["2024-07-12",14.5311,14.6364,14.196,14.5024,250964363.0],["2024-07-15",14.5024,15.1533,14.502366065979004,14.6842,302308189.0],["2024-07-16",14.6842,15.4405,14.5311,15.2777,347662834.0],["2024-07-17",15.2777,15.3447,14.9906,15.0289,240451515.0],["2024-07-18",15.0289,15.3735,14.7991,15.1054,220994571.0],["2024-07-19",15.1054,15.4309,14.646,14.7321,301020790.0],["2024-07-22",14.7321,15.2777,14.732107162475586,15.048,239323627.0],["2024-07-23",15.048,15.047999382019043,14.4258,14.4928,212084002.0],["2024-07-24",14.4928,14.5024,13.861,13.928,223379051.0],["2024-07-25",13.928,14.6268,13.794,14.4354,218729537.0],["2024-07-26",14.4354,14.713,14.2343,14.4832,187047483.0],["2024-07-29",14.4832,14.7225,14.3205,14.3684,160303500.0],["2024-07-30",14.3684,14.368350982666016,13.7653,13.8323,160708825.0],["2024-07-31",13.8323,14.3205,13.6791,13.9663,257105501.0],["2024-08-01",13.9663,14.0429,13.5547,13.6025,226005679.0],["2024-08-02",13.6025,13.60254955291748,13.0952,13.1335,217526010.0],["2024-08-05",13.1335,13.1526,12.6836,12.6932,188549353.0],["2024-08-06",12.6932,12.9038,12.5496,12.7219,143725018.0],["2024-08-07",12.7219,13.1335,12.5879,12.9995,185877400.0],["2024-08-08",12.9995,12.999480247497559,12.5496,12.6166,198624218.0],["2024-08-09",12.6166,12.7314,12.5687,12.5974,102445756.0],["2024-08-12",12.5974,12.6166,12.4156,12.4443,92569731.0],["2024-08-13",12.4443,12.473,12.138,12.4156,124311909.0],["2024-08-14",12.4156,12.6932,12.2433,12.5687,133678505.0],["2024-08-15",12.5687,12.7506,12.406,12.607,140769896.0],["2024-08-16",12.607,12.7315,12.5591,12.6549,111178699.0],["2024-08-19",12.6549,12.7793,12.4538,12.4538,129212549.0],["2024-08-20",12.4538,12.4921,11.5349,11.9178,255638064.0],["2024-08-21",11.9178,11.91778564453125,11.6498,11.6976,125384776.0],["2024-08-22",11.6976,11.7646,11.3147,11.3626,162008680.0],["2024-08-23",11.3626,11.5253,11.2477,11.4775,101934725.0],["2024-08-26",11.4775,11.554,11.4009,11.4583,78996410.0],["2024-08-27",11.4583,11.458305358886719,11.1424,11.1807,94690245.0],["2024-08-28",11.1807,11.1903,10.951,11.0275,100542457.0],["2024-08-29",11.0275,11.3434,10.9414,11.2477,102134980.0],["2024-08-30",11.2477,11.7072,11.1998,11.5732,159217883.0],["2024-09-02",11.5732,11.573175430297852,11.1998,11.1998,116030049.0],["2024-09-03",11.1998,11.343435287475586,11.1233,11.3434,87753844.0],["2024-09-04",11.3434,11.4104,11.2286,11.3626,66446687.0],["2024-09-05",11.3626,11.5636,11.353,11.4679,87035963.0],["2024-09-06",11.4679,11.8316,11.4009,11.5349,146502171.0],["2024-09-09",11.5349,11.534886360168457,11.2477,11.3339,82991123.0],["2024-09-10",11.3339,11.4296,11.1711,11.3913,79999424.0],["2024-09-11",11.3913,11.4966,11.2669,11.3913,63443754.0],["2024-09-12",11.3913,11.6115,11.2764,11.286,83496932.0],["2024-09-13",11.286,11.3147,11.151985168457031,11.152,61200477.0],["2024-09-18",11.152,11.2477,11.0084,11.1424,62512221.0],["2024-09-19",11.1424,11.6306,11.1328,11.6019,159177305.0],["2024-09-20",11.6019,11.6498,11.3722,11.487,102559831.0],["2024-09-23",11.487,11.5827,11.42,11.487,68643132.0],["2024-09-24",11.487,11.8221,11.3243,11.8221,189117188.0],["2024-09-25",11.8221,12.3198,11.822061538696289,11.9465,241995690.0],["2024-09-26",11.9465,12.4443,11.8412,12.4443,229621785.0],["2024-09-27",12.4443,13.2867,12.44427490234375,13.0378,321995212.0],["2024-09-30",13.0378,14.2631,13.037771224975586,14.2439,470980045.0],["2024-10-08",14.2439,15.6511,13.3632,14.5502,694896262.0],["2024-10-09",14.5502,14.5502290725708,13.0952,13.0952,444586409.0],["2024-10-10",13.0952,13.4015,12.6932,13.0856,280748843.0],["2024-10-11",13.0856,13.085633277893066,12.4826,12.6262,206641280.0],["2024-10-14",12.6262,12.8272,12.4538,12.7697,170831795.0],["2024-10-15",12.7697,12.7793,12.473,12.4921,155540047.0],["2024-10-16",12.4921,12.54,12.2624,12.3964,148338450.0],["2024-10-17",12.3964,12.5974,12.3103,12.3198,158721245.0],["2024-10-18",12.3198,12.8942,12.2241,12.6932,263515234.0],["2024-10-21",12.6932,12.7793,12.5496,12.6166,201510734.0],["2024-10-22",12.6166,13.3537,12.5496,13.1909,335684019.0],["2024-10-23",13.1909,13.5738,12.9708,13.2005,313698123.0],["2024-10-24",13.2005,13.2101,12.875,12.9038,168661070.0],["2024-10-25",12.9038,13.1335,12.903755187988281,13.0186,154388948.0],["2024-10-28",13.0186,13.1144,12.8846,13.1144,164829218.0],["2024-10-29",13.1144,13.1144,12.7985,12.8272,223435674.0],["2024-10-30",12.8272,12.9038,12.6357,12.6836,161031909.0],["2024-10-31",12.6836,12.8367,12.5017,12.7027,192669746.0],["2024-11-01",12.7027,13.5738,12.702733039855957,12.9133,298504218.0],["2024-11-04",12.9133,13.7174,12.913328170776367,13.6887,452016139.0],["2024-11-05",13.6887,13.9089,13.3058,13.6791,408624993.0],["2024-11-06",13.6791,14.1578,13.6504,13.7653,377358624.0],["2024-11-07",13.7653,13.76528263092041,13.3537,13.7557,265980249.0],["2024-11-08",13.7557,13.9567,13.5068,13.5355,280930290.0],["2024-11-11",13.5355,14.8853,13.4111,14.8853,630538903.0],["2024-11-12",14.8853,15.5553,14.5789,14.7895,830561257.0],["2024-11-13",14.7895,14.789542198181152,14.0333,14.4258,406991745.0],["2024-11-14",14.4258,14.5215,13.8706,13.8993,287950198.0],["2024-11-15",13.8993,14.5024,13.7461,14.0907,382098065.0],["2024-11-18",14.0907,14.78,13.8706,14.4736,457089501.0],["2024-11-19",14.4736,14.5885,13.8036,14.2535,338590978.0],["2024-11-20",14.2535,14.2631,13.9472,14.1769,241685098.0],["2024-11-21",14.1769,14.4449,14.0333,14.1769,221191438.0],["2024-11-22",14.1769,14.176900863647461,13.4015,13.4015,286057832.0],["2024-11-25",13.4015,13.593,13.1431,13.3058,191490214.0],["2024-11-26",13.3058,13.3632,13.0282,13.0569,137713749.0],["2024-11-27",13.0569,13.2771,12.7889,13.2771,160036925.0],["2024-11-28",13.2771,13.3058,13.0282,13.0378,121172273.0],["2024-11-29",13.0378,13.3632,12.9803,13.2196,158647339.0],["2024-12-02",13.2196,13.727,13.219649314880371,13.6313,219764217.0],["2024-12-03",13.6313,13.631266593933105,13.3537,13.4302,149252217.0],["2024-12-04",13.4302,13.4781,13.1622,13.2101,120076529.0],["2024-12-05",13.2101,13.3058,13.1718,13.2484,90011096.0],["2024-12-06",13.2484,13.4494,13.1431,13.3824,121736129.0],["2024-12-09",13.3824,13.7366,13.382381439208984,13.4685,159518871.0],["2024-12-10",13.4685,13.8897,13.4398,13.459,183022126.0],["2024-12-11",13.459,13.5834,13.4015,13.5643,112829086.0],["2024-12-12",13.5643,14.1673,13.5164,13.995,296270091.0],["2024-12-13",13.995,13.995022773742676,13.5547,13.5643,196773535.0],["2024-12-16",13.5643,13.56425952911377,13.1814,13.2484,139338538.0],["2024-12-17",13.2484,13.392,13.2005,13.2675,102227015.0],["2024-12-18",13.2675,13.5451,13.267511367797852,13.3824,106460784.0],["2024-12-19",13.3824,13.382381439208984,13.1144,13.2675,95653407.0],["2024-12-20",13.2675,13.3345,13.1814,13.2675,73504375.0],["2024-12-23",13.2675,13.6504,13.267511367797852,13.3345,155909338.0],["2024-12-24",13.3345,13.5164,13.2101,13.4877,125317098.0],["2024-12-25",13.4877,13.487678527832031,13.2196,13.2579,106003850.0],["2024-12-26",13.2579,13.3632,13.2005,13.2867,106647965.0],["2024-12-27",13.2867,13.392,13.1143,13.2484,112921363.0],["2024-12-30",13.2484,13.2771,13.0378,13.0952,102752599.0],["2024-12-31",13.0952,13.1335,12.7793,12.7889,110794972.0],["2025-01-02",12.7889,12.8176,12.3294,12.4156,132417427.0],["2025-01-03",12.4156,12.4921,12.1858,12.205,94687316.0],["2025-01-06",12.205,12.2815,12.0901,12.1667,64944258.0],["2025-01-07",12.1667,12.3007,12.0997,12.3007,61947933.0],["2025-01-08",12.3007,12.300687789916992,11.9178,12.1284,91457011.0],["2025-01-09",12.1284,12.1858,12.0327,12.1284,53905658.0],["2025-01-10",12.1284,12.1667,11.879495620727539,11.8795,68982750.0],["2025-01-13",11.8795,11.9465,11.7263,11.8699,54790917.0],["2025-01-14",11.8699,12.3294,11.869922637939453,12.2815,114005955.0],["2025-01-15",12.2815,12.28154182434082,12.0901,12.1188,71940360.0],["2025-01-16",12.1188,12.3677,12.11880874633789,12.3198,92106261.0],["2025-01-17",12.3198,12.319832801818848,12.205,12.2241,62593470.0],["2025-01-20",12.2241,12.3964,12.205,12.2433,67126530.0],["2025-01-21",12.2433,12.3198,12.1188,12.1762,51088454.0],["2025-01-22",12.1762,12.176244735717773,11.9944,12.0709,52923555.0],["2025-01-23",12.0709,12.3007,11.994365692138672,11.9944,78681582.0],["2025-01-24",11.9944,12.1092,11.8795,12.0614,64702259.0],["2025-01-27",12.0614,12.2433,12.0135,12.0135,56177709.0],["2025-02-05",12.0135,12.2337,12.013511657714844,12.1475,82405710.0],["2025-02-06",12.1475,12.6357,12.0422,12.5974,153932544.0],["2025-02-07",12.5974,13.0952,12.597434043884277,12.9612,240395916.0],["2025-02-10",12.9612,14.0716,12.961191177368164,13.5738,405913042.0],["2025-02-11",13.5738,13.6696,13.0665,13.0952,242608423.0],["2025-02-12",13.0952,13.1239,12.9038,13.1144,140743644.0],["2025-02-13",13.1144,13.1622,12.8655,12.875,125920957.0],["2025-02-14",12.875,13.1335,12.875,13.0282,133189396.0],["2025-02-17",13.0282,13.0665,12.875,12.9516,108543330.0],["2025-02-18",12.9516,12.951618194580078,12.6453,12.6836,101238293.0],["2025-02-19",12.6836,12.8176,12.6453,12.7697,82045520.0],["2025-02-20",12.7697,12.76974105834961,12.6357,12.7123,74581866.0],["2025-02-21",12.7123,12.7602,12.6166,12.7506,96933243.0],["2025-02-24",12.7506,12.9038,12.6644,12.7602,95616277.0],["2025-02-25",12.7602,12.9516,12.5879,12.8559,121463354.0],["2025-02-26",12.8559,12.8559,12.7506,12.8176,83149165.0],["2025-02-27",12.8176,12.9708,12.7123,12.7985,96984064.0],["2025-02-28",12.7985,12.798458099365234,12.3485,12.3677,117451133.0],["2025-03-03",12.3677,12.5879,12.2815,12.4443,81051688.0],["2025-03-04",12.4443,12.4443,12.3103,12.4443,51751042.0],["2025-03-05",12.4443,12.5209,12.3581,12.4156,52177548.0],["2025-03-06",12.4156,12.5974,12.415557861328125,12.5591,78905654.0],["2025-03-07",12.5591,12.6357,12.4538,12.5017,70764618.0],["2025-03-10",12.5017,12.5591,12.3964,12.4634,56552754.0],["2025-03-11",12.4634,12.463419914245605,12.3103,12.4443,55127120.0],["2025-03-12",12.4443,12.7123,12.44427490234375,12.5879,97501518.0],["2025-03-13",12.5879,12.587862014770508,12.3773,12.4251,67408407.0],["2025-03-14",12.4251,12.6166,12.3868,12.5879,87693423.0],["2025-03-17",12.5879,12.6453,12.5496,12.5879,65110829.0],["2025-03-18",12.5879,12.8463,12.5783,12.7219,125154854.0],["2025-03-19",12.7219,12.721878051757812,12.5783,12.5974,73194917.0],["2025-03-20",12.5974,12.6357,12.4921,12.5496,65747482.0],["2025-03-21",12.5496,12.549571990966797,12.3485,12.3581,91653381.0],["2025-03-24",12.3581,12.3964,12.1762,12.3485,67912099.0],["2025-03-25",12.3485,12.3773,12.272,12.3198,43856500.0],["2025-03-26",12.3198,12.4251,12.2815,12.3773,47414378.0],["2025-03-27",12.3773,12.4538,12.2624,12.3485,47768415.0],["2025-03-28",12.3485,12.5496,12.3007,12.3677,68121631.0],["2025-03-31",12.3677,12.6166,12.367693901062012,12.473,104012783.0],["2025-04-01",12.473,12.5783,12.3581,12.4826,71542884.0],["2025-04-02",12.4826,12.5209,12.3198,12.4156,61796671.0],["2025-04-03",12.4156,12.415557861328125,12.2911,12.3294,48442735.0],["2025-04-07",12.3294,12.329404830932617,11.094550132751465,11.0946,157285869.0],["2025-04-08",11.0946,11.3434,10.9988,11.2381,104472183.0],["2025-04-09",11.2381,11.4392,10.8361,11.4104,115032753.0],["2025-04-10",11.4104,11.7551,11.410443305969238,11.6785,89851008.0],["2025-04-11",11.6785,11.8604,11.5349,11.7838,78774528.0],["2025-04-14",11.7838,12.205,11.783771514892578,12.0422,90964313.0],["2025-04-15",12.0422,12.0901,11.8891,11.9274,46038048.0],["2025-04-16",11.9274,11.9656,11.7551,11.9369,45793096.0],["2025-04-17",11.9369,11.936931610107422,11.8412,11.8412,34239930.0],["2025-04-18",11.8412,11.8699,11.7455,11.8412,29418865.0],["2025-04-21",11.8412,11.8795,11.7646,11.8604,30546223.0],["2025-04-22",11.8604,11.9178,11.8221,11.8508,30540171.0],["2025-04-23",11.8508,11.9752,11.85077953338623,11.8891,35886730.0],["2025-04-24",11.8891,11.8986,11.7646,11.7742,35327137.0],["2025-04-25",11.7742,11.9178,11.7551,11.8221,42904188.0],["2025-04-28",11.8221,11.8316,11.6593,11.6593,44104742.0],["2025-04-29",11.6593,11.688,11.5636,11.5636,37730794.0],["2025-04-30",11.5636,11.7551,11.563603401184082,11.7263,43343963.0],["2025-05-06",11.7263,11.8699,11.7168,11.8604,48700014.0],["2025-05-07",11.8604,12.0039,11.8221,11.8795,49062833.0],["2025-05-08",11.8795,11.9465,11.8029,11.9082,42489721.0],["2025-05-09",11.9082,11.9178,11.7933,11.8125,33657167.0],["2025-05-12",11.8125,11.9369,11.812488555908203,11.9274,43859888.0],["2025-05-13",11.9274,12.0614,11.8795,11.9082,43198514.0],["2025-05-14",11.9082,11.9369,11.8125,11.9178,40032918.0],["2025-05-15",11.9178,11.9274,11.7263,11.7263,44935571.0],["2025-05-16",11.7263,11.8986,11.688,11.8412,39242691.0],["2025-05-19",11.8412,11.9082,11.7742,11.8412,31250473.0],["2025-05-20",11.8412,12.1858,11.8125,12.0518,102792011.0],["2025-05-21",12.0518,12.0997,11.9369,12.0135,60152672.0],["2025-05-22",12.0135,12.3103,11.9369,12.1571,129304578.0],["2025-05-23",12.1571,12.4538,12.157098770141602,12.2624,174433757.0],["2025-05-26",12.2624,12.262397766113281,11.9178,11.9465,108098951.0],["2025-05-27",11.9465,11.946503639221191,11.7838,11.8221,58053947.0],["2025-05-28",11.8221,11.9848,11.7551,11.7742,55962739.0],["2025-05-29",11.7742,12.0518,11.7551,11.9944,81939026.0],["2025-05-30",11.9944,11.994365692138672,11.8029,11.8221,49113929.0],["2025-06-03",11.8221,12.1092,11.7359,12.0518,101924797.0],["2025-06-04",12.0518,12.1571,11.9944,12.0231,43117339.0],["2025-06-05",12.0231,12.7123,12.0135,12.4251,227082152.0],["2025-06-06",12.4251,12.6357,12.2145,12.2911,137530789.0],["2025-06-09",12.2911,12.5113,12.2145,12.4826,114084333.0],["2025-06-10",12.4826,12.482564926147461,12.1762,12.2528,83787280.0],["2025-06-11",12.2528,12.3773,12.2528,12.2911,53291733.0],["2025-06-12",12.2911,12.3964,12.1858,12.3581,70970148.0],["2025-06-13",12.3581,12.5304,12.2337,12.3773,169732751.0],["2025-06-16",12.3773,12.406,12.1571,12.1954,81323348.0],["2025-06-17",12.1954,12.1954,12.0231,12.0805,57829352.0],["2025-06-18",12.0805,12.080519676208496,11.9656,12.0327,39048574.0],["2025-06-19",12.0327,12.0327,11.8699,11.8891,45407771.0],["2025-06-20",11.8891,11.9369,11.8412,11.8699,31104100.0],["2025-06-23",11.8699,11.9274,11.7168,11.9082,37402471.0],["2025-06-24",11.9082,12.0901,11.908212661743164,12.0709,57462339.0],["2025-06-25",12.0709,12.3007,12.0422,12.2528,94711513.0],["2025-06-26",12.2528,12.3581,12.1571,12.205,86956544.0],["2025-06-27",12.205,12.3007,12.1188,12.1571,64648831.0],["2025-06-30",12.1571,12.214533805847168,12.1188,12.2145,45982856.0],["2025-07-01",12.2145,12.3198,12.1475,12.1954,52491111.0],["2025-07-02",12.1954,12.272,12.1188,12.1667,47786103.0],["2025-07-03",12.1667,12.1954,12.1284,12.1762,37801589.0],["2025-07-04",12.1762,12.176244735717773,12.0805,12.0901,42619309.0],["2025-07-07",12.0901,12.0997,12.0327,12.0518,31312585.0],["2025-07-08",12.0518,12.1858,12.0135,12.1667,42158175.0],["2025-07-09",12.1667,12.3103,12.166671752929688,12.2145,73487168.0],["2025-07-10",12.2145,12.2433,12.138,12.1954,43965435.0],["2025-07-11",12.1954,12.2815,12.138,12.2337,58072528.0],["2025-07-14",12.2337,12.2528,12.1858,12.1954,36819783.0],["2025-07-15",12.1954,12.2815,12.1188,12.1762,52517657.0],["2025-07-16",12.1762,12.3294,12.176244735717773,12.2528,63251021.0],["2025-07-17",12.2528,12.291114807128906,12.2145,12.2911,57725522.0],["2025-07-18",12.2911,12.3103,12.2433,12.3007,47415408.0],["2025-07-21",12.3007,12.425128936767578,12.300687789916992,12.4251,69199583.0],["2025-07-22",12.4251,12.4634,12.3294,12.4538,76392196.0],["2025-07-23",12.4538,12.5861,12.3804,12.3902,102332652.0],["2025-07-24",12.3902,12.5763,12.390181541442871,12.5763,92515543.0],["2025-07-25",12.5763,12.8309,12.5469,12.684,122539328.0],["2025-07-28",12.684,13.1444,12.684,13.0954,206002176.0],["2025-07-29",13.0954,13.1248,12.782,12.9974,163004752.0],["2025-07-30",12.9974,13.3403,12.8505,12.9485,219728366.0],["2025-07-31",12.9485,12.94847583770752,12.5371,12.5959,150044583.0],["2025-08-01",12.5959,12.733,12.4979,12.5567,81225268.0],["2025-08-04",12.5567,12.6546,12.4196,12.6448,69551059.0],["2025-08-05",12.6448,12.684,12.5861,12.6546,56671138.0],["2025-08-06",12.6546,12.684,12.5665,12.6448,66935726.0],["2025-08-07",12.6448,12.7134,12.5861,12.6057,60957274.0],["2025-08-08",12.6057,12.605663299560547,12.5175,12.5273,50213858.0],["2025-08-11",12.5273,12.7134,12.527307510375977,12.684,78111100.0],["2025-08-12",12.684,12.9289,12.684020042419434,12.782,110200874.0],["2025-08-13",12.782,12.8505,12.7428,12.7624,97202188.0],["2025-08-14",12.7624,12.8211,12.5861,12.6155,86903019.0],["2025-08-15",12.6155,12.7134,12.5567,12.6644,74921632.0],["2025-08-18",12.6644,12.8701,12.635,12.782,131126017.0],["2025-08-19",12.782,12.7918,12.6546,12.7036,88858556.0],["2025-08-20",12.7036,12.9191,12.6155,12.9191,166476342.0],["2025-08-21",12.9191,12.9387,12.7918,12.8309,109719535.0],["2025-08-22",12.8309,12.9093,12.8114,12.9093,109840752.0],["2025-08-25",12.9093,12.909296989440918,12.733,12.8309,197584567.0],["2025-08-26",12.8309,12.8701,12.7428,12.8211,122330636.0],["2025-08-27",12.8211,12.9485,12.4881,12.4881,248078727.0],["2025-08-28",12.4881,12.5175,12.1649,12.4392,165755425.0],["2025-08-29",12.4392,12.5175,12.2824,12.3118,177762604.0],["2025-09-01",12.3118,12.3118257522583,12.1257,12.2041,157078211.0],["2025-09-02",12.2041,12.2824,12.0768,12.1747,105980333.0],["2025-09-03",12.1747,12.2531,12.0474,12.067,94334942.0],["2025-09-04",12.067,12.1257,11.9984,12.0865,91056159.0],["2025-09-05",12.0865,12.2041,12.0278,12.2041,80555540.0],["2025-09-08",12.2041,12.2726,12.1061,12.1551,112066910.0],["2025-09-09",12.1551,12.4783,12.1159,12.3216,176259082.0],["2025-09-10",12.3216,12.5077,12.2335,12.3608,147781111.0],["2025-09-11",12.3608,12.360797882080078,12.1845,12.3118,100987178.0],["2025-09-12",12.3118,12.3118257522583,12.1747,12.1943,99966685.0],["2025-09-15",12.1943,12.302,12.194290161132812,12.2726,91178222.0],["2025-09-16",12.2726,12.2726469039917,12.1257,12.1943,85802537.0],["2025-09-17",12.1943,12.2139,12.0963,12.1845,86745601.0],["2025-09-18",12.1845,12.2433,12.0082,12.0474,127555776.0],["2025-09-19",12.0474,12.0768,11.9494,11.9984,79869798.0],["2025-09-22",11.9984,11.998397827148438,11.9005,11.9396,62258086.0],["2025-09-23",11.9396,11.939629554748535,11.7731,11.8613,77403932.0],["2025-09-24",11.8613,11.9298,11.7927,11.92,57028601.0],["2025-09-25",11.92,11.92004108428955,11.8123,11.8319,62254220.0],["2025-09-26",11.8319,12.2433,11.7535,12.0278,140209454.0],["2025-09-29",12.0278,12.02778148651123,11.8417,11.9298,77369635.0],["2025-09-30",11.9298,12.0474,11.8907,11.9788,68117907.0],["2025-10-09",11.9788,12.067,11.8809,12.067,98794925.0],["2025-10-10",12.067,12.2922,12.066960334777832,12.1845,125759554.0],["2025-10-13",12.1845,12.2531,11.8319,12.2433,120775477.0],["2025-10-14",12.2433,12.5567,12.2041,12.2824,184213420.0],["2025-10-15",12.2824,12.6155,12.2433,12.5763,251005025.0],["2025-10-16",12.5763,13.5557,12.576279640197754,13.0562,567967415.0],["2025-10-17",13.0562,13.056215286254883,12.1747,12.2237,370196197.0],["2025-10-20",12.2237,12.3412,12.0865,12.1257,147795531.0],["2025-10-21",12.1257,12.1649,12.0865,12.1355,107438518.0],["2025-10-22",12.1355,12.1845,12.0768,12.1453,83511425.0],["2025-10-23",12.1453,12.145316123962402,12.0278,12.1257,70836356.0],["2025-10-24",12.1257,12.5371,12.1159,12.4587,193469017.0],["2025-10-27",12.4587,12.458745002746582,12.2824,12.351,122873621.0],["2025-10-28",12.351,12.35100269317627,12.2041,12.2531,84323351.0],["2025-10-29",12.2531,12.253058433532715,12.1453,12.2335,83457562.0],["2025-10-30",12.2335,12.302,12.1159,12.1257,84544255.0],["2025-10-31",12.1257,12.1943,12.1159,12.1355,64850725.0],["2025-11-03",12.1355,12.2041,12.067,12.1649,66438548.0],["2025-11-04",12.1649,12.16490650177002,11.9886,12.0376,74419064.0],["2025-11-05",12.0376,12.0572,11.9494,12.0278,42870018.0],["2025-11-06",12.0278,12.0865,11.9788,12.0572,55694790.0],["2025-11-07",12.0572,12.0768,12.008193016052246,12.0082,46402994.0],["2025-11-10",12.0082,12.0963,11.969,12.0865,59178753.0],["2025-11-11",12.0865,12.1061,11.9984,12.0278,50010645.0],["2025-11-12",12.0278,12.0278,11.9592,11.9788,45065633.0],["2025-11-13",11.9788,12.0376,11.969,12.0278,42470496.0],["2025-11-14",12.0278,12.0474,11.969,11.9788,46686161.0],["2025-11-17",11.9788,11.978808403015137,11.92,11.9494,48644646.0],["2025-11-18",11.9494,11.949424743652344,11.8417,11.8711,51339044.0],["2025-11-19",11.8711,11.9102,11.8025,11.8319,39838368.0],["2025-11-20",11.8319,11.8515,11.7829,11.7927,37380763.0],["2025-11-21",11.7927,11.79271125793457,11.5283,11.5478,87214746.0],["2025-11-24",11.5478,11.6752,11.547845840454102,11.6458,44126863.0],["2025-11-25",11.6458,11.7241,11.6066,11.6654,40865048.0],["2025-11-26",11.6654,11.6654,11.5478,11.5576,46127785.0],["2025-11-27",11.5576,11.5968,11.469489097595215,11.4695,53039975.0],["2025-11-28",11.4695,11.7843,11.469489097595215,11.7449,62424309.0],["2025-12-01",11.7449,11.7941,11.6957,11.7351,36537968.0],["2025-12-02",11.7351,11.735077857971191,11.6465,11.6859,31518364.0],["2025-12-03",11.6859,11.6957,11.5482,11.5679,37154696.0],["2025-12-04",11.5679,11.5777,11.4695,11.5285,27794765.0],["2025-12-05",11.5285,11.5974,11.4695,11.5974,30367770.0],["2025-12-08",11.5974,11.6367,11.5777,11.617,30963310.0],["2025-12-09",11.617,11.617037773132324,11.5088,11.5187,38006161.0],["2025-12-10",11.5187,11.528508186340332,11.4301,11.5285,37930805.0],["2025-12-11",11.5285,11.528508186340332,11.4006,11.4105,40226539.0],["2025-12-12",11.4105,11.4793,11.3219,11.4498,53078233.0],["2025-12-15",11.4498,11.44981575012207,11.3514,11.3613,30465141.0],["2025-12-16",11.3613,12.04,11.361286163330078,11.863,243393943.0],["2025-12-17",11.863,11.862953186035156,11.5088,11.5974,133139212.0],["2025-12-18",11.5974,11.59736442565918,11.44,11.4793,62823830.0],["2025-12-19",11.4793,11.6465,11.4301,11.558,60539288.0],["2025-12-22",11.558,12.0794,11.55801773071289,11.8531,208297768.0],["2025-12-23",11.8531,11.853116989135742,11.6564,11.6761,98325051.0],["2025-12-24",11.6761,11.7548,11.6465,11.7351,63901408.0],["2025-12-25",11.7351,11.7744,11.6662,11.7056,50629177.0],["2025-12-26",11.7056,11.8728,11.6564,11.7941,81398035.0],["2025-12-29",11.7941,11.8236,11.6957,11.7056,58908633.0],["2025-12-30",11.7056,11.8531,11.6465,11.7056,64644527.0],["2025-12-31",11.7056,11.8236,11.6662,11.6662,57107715.0],["2026-01-05",11.6662,11.666220664978027,11.5777,11.6367,67215335.0],["2026-01-06",11.6367,11.8039,11.5974,11.7744,93779229.0],["2026-01-07",11.7744,11.774423599243164,11.6367,11.6564,74631121.0],["2026-01-08",11.6564,11.6859,11.5875,11.6662,54460584.0],["2026-01-09",11.6662,11.7154,11.617,11.6564,70048442.0],["2026-01-12",11.6564,11.7548,11.6367,11.7548,103976324.0],["2026-01-13",11.7548,11.7744,11.6072,11.6269,95838734.0],["2026-01-14",11.6269,11.6564,11.5187,11.558,102959337.0],["2026-01-15",11.558,11.617,11.5088,11.5285,57890835.0],["2026-01-16",11.5285,11.5875,11.4695,11.499,63944380.0],["2026-01-19",11.499,11.5285,11.4695,11.499,47431992.0],["2026-01-20",11.499,11.5285,11.44,11.4793,54412602.0],["2026-01-21",11.4793,11.479325294494629,11.4105,11.4301,50398968.0],["2026-01-22",11.4301,11.4597,11.4105,11.4203,49006189.0],["2026-01-23",11.4203,11.5679,11.4105,11.5088,90819458.0],["2026-01-26",11.5088,11.508834838867188,11.380958557128906,11.381,75205240.0],["2026-01-27",11.381,11.381,11.2629,11.2826,65184461.0],["2026-01-28",11.2826,11.282593727111816,11.076,11.1055,101561973.0],["2026-01-29",11.1055,11.2137,10.9285,11.1941,102677798.0],["2026-01-30",11.1941,11.194063186645508,10.9285,10.9383,96880188.0],["2026-02-02",10.9383,10.9777,10.8203,10.8301,59599880.0],["2026-02-03",10.8301,10.9088,10.8301,10.8891,40136532.0],["2026-02-04",10.8891,10.9678,10.8301,10.9481,52118798.0],["2026-02-05",10.9481,11.1154,10.948148727416992,11.0859,75832959.0],["2026-02-06",11.0859,11.1055,10.9973,11.0072,38521549.0],["2026-02-09",11.0072,11.0662,11.00716781616211,11.0367,34085698.0],["2026-02-10",11.0367,11.076,10.9973,11.0367,37400598.0],["2026-02-11",11.0367,11.0564,10.9973,10.9973,32376280.0],["2026-02-12",10.9973,11.017,10.9285,10.9383,38972839.0],["2026-02-13",10.9383,10.9678,10.8596,10.8596,42289534.0],["2026-02-24",10.8596,11.0465,10.859619140625,10.9973,46986876.0],["2026-02-25",10.9973,11.0564,10.8695,10.8891,86593205.0],["2026-02-26",10.8891,10.9088,10.8498,10.8695,42646527.0],["2026-02-27",10.8695,10.9088,10.8498,10.8793,44727879.0],["2026-03-02",10.8793,10.879292488098145,10.6727,10.7022,78511049.0],["2026-03-03",10.7022,11.0367,10.70223331451416,10.8006,109718394.0],["2026-03-04",10.8006,10.80059814453125,10.6137,10.653,60675961.0],["2026-03-05",10.653,10.7219,10.6432,10.6629,44623325.0],["2026-03-06",10.6629,10.7022,10.5842,10.6924,40031405.0],["2026-03-09",10.6924,10.69239616394043,10.5448,10.6039,58276547.0],["2026-03-10",10.6039,10.653,10.603866577148438,10.6334,35932721.0],["2026-03-11",10.6334,10.7514,10.6137,10.7121,59578751.0],["2026-03-12",10.7121,10.712069511413574,10.6334,10.6629,37338458.0],["2026-03-13",10.6629,10.7022,10.6235,10.6432,47130693.0],["2026-03-16",10.6432,10.6826,10.5645,10.6727,46018800.0],["2026-03-17",10.6727,10.7514,10.6432,10.6629,51874855.0],["2026-03-18",10.6629,10.6629,10.5547,10.594,43995345.0],["2026-03-19",10.594,10.594030380249023,10.4366,10.4465,47865851.0],["2026-03-20",10.4465,10.4957,10.2104,10.2202,64965293.0],["2026-03-23",10.2202,10.220239639282227,9.8464,9.876,80926860.0],["2026-03-24",9.876,10.0038,9.7973,9.9743,54109279.0],["2026-03-25",9.9743,10.0038,9.9153,9.9743,57836805.0],["2026-03-26",9.9743,9.994,9.8268,9.8366,51936374.0],["2026-03-27",9.8366,9.8661,9.7382,9.8464,40342820.0],["2026-03-30",9.8464,9.846447944641113,9.7186,9.7874,39437403.0],["2026-03-31",9.7874,10.0235,9.78742790222168,9.8366,64090059.0],["2026-04-01",9.8366,9.9448,9.8268,9.8661,43206620.0],["2026-04-02",9.8661,9.9251,9.7973,9.8169,43593890.0],["2026-04-03",9.8169,9.9743,9.816937446594238,9.8661,45889851.0],["2026-04-07",9.8661,9.866120338439941,9.7579,9.8169,33197588.0],["2026-04-08",9.8169,9.9842,9.816937446594238,9.9842,66911183.0],["2026-04-09",9.9842,9.984159469604492,9.8464,9.8563,44650920.0],["2026-04-10",9.8563,10.053,9.8464,9.9546,65824892.0],["2026-04-13",9.9546,9.9547,9.8563,9.935,46072154.0],["2026-04-14",9.935,9.9842,9.8956,9.9448,36756207.0],["2026-04-15",9.9448,9.9645,9.8661,9.876,33445346.0],["2026-04-16",9.876,10.1612,9.8661,9.9842,121600752.0],["2026-04-17",9.9842,9.9842,9.8661,9.8956,72104034.0],["2026-04-20",9.8956,9.9645,9.8563,9.876,71858730.0],["2026-04-21",9.876,9.875957489013672,9.7874,9.7973,56824229.0],["2026-04-22",9.7973,10.0235,9.7382,9.8366,115327089.0],["2026-04-23",9.8366,9.9743,9.7973,9.8464,83967126.0],["2026-04-24",9.8464,9.846447944641113,9.7382,9.7481,67751530.0],["2026-04-27",9.7481,9.7481,9.6596,9.6694,60535839.0],["2026-04-28",9.6694,9.669388771057129,9.5022,9.571,65954731.0],["2026-04-29",9.571,9.571022033691406,9.4923,9.5317,61875640.0],["2026-04-30",9.5317,9.531675338745117,9.3645,9.3743,80847609.0],["2026-05-06",9.3743,9.4333,9.2759,9.2956,91065079.0],["2026-05-07",9.2956,9.3349,9.1972,9.2071,88861080.0],["2026-05-08",9.2071,9.2267,9.1087,9.1382,90204766.0],["2026-05-11",9.1382,9.148048400878906,9.0202,9.148,99019555.0],["2026-05-12",9.148,9.148048400878906,9.0103,9.0202,74366208.0],["2026-05-13",9.0202,9.020172119140625,8.9218,8.9415,74625740.0],["2026-05-14",8.9415,8.9612,8.754583358764648,8.7546,103606111.0],["2026-05-15",8.7546,8.8628,8.6169,8.7251,101658218.0],["2026-05-18",8.7251,8.72507381439209,8.4398,8.4693,103452801.0],["2026-05-19",8.4693,8.7152,8.4103,8.4792,116272424.0],["2026-05-20",8.4792,8.479158401489258,8.2136,8.3414,113580997.0],["2026-05-21",8.3414,8.4988,8.2332,8.3316,107217167.0],["2026-05-22",8.3316,8.3513,8.1644,8.3021,74347019.0],["2026-05-25",8.3021,8.3021,8.1841,8.2431,67755861.0],["2026-05-26",8.2431,8.4103,8.1349,8.1644,116636569.0],["2026-05-27",8.1644,8.1841,7.948,7.9677,103275550.0],["2026-05-28",7.9677,7.967655181884766,7.7217,7.7512,124158185.0],["2026-05-29",7.7512,7.9086,7.643,7.7906,138994111.0],["2026-06-01",7.7906,7.948,7.6824,7.9381,104844602.0],["2026-06-02",7.9381,8.4398,7.8988,8.3218,222212217.0],["2026-06-03",8.3218,8.321773529052734,8.007,8.0267,128908078.0],["2026-06-04",8.0267,8.0759,7.8299,7.8693,77219624.0],["2026-06-05",7.8693,7.9578,7.8201,7.8693,57256877.0],["2026-06-08",7.8693,7.869288921356201,7.643,7.6726,75762705.0],["2026-06-09",7.6726,7.7217,7.4955,7.5545,72773474.0],["2026-06-10",7.5545,7.5545172691345215,7.2988,7.3479,94599890.0],["2026-06-11",7.3479,7.3578,7.2004,7.3184,78383412.0],["2026-06-12",7.3184,7.4857,7.3184,7.4168,91864163.0],["2026-06-15",7.4168,7.6627,7.416804790496826,7.5447,81183442.0],["2026-06-16",7.5447,7.544680595397949,7.3775,7.407,63632029.0],["2026-06-17",7.407,7.406968593597412,7.2594,7.2693,57021051.0],["2026-06-18",7.2693,7.3775,7.1315,7.3283,97181513.0],["2026-06-22",7.3283,7.328275203704834,7.0135,7.2397,106792994.0],["2026-06-23",7.2397,7.4168,7.1414,7.1512,89356479.0],["2026-06-24",7.1512,7.1906,6.9053,6.9053,96588143.0],["2026-06-25",6.9053,7.0037,6.7971,6.9151,91006534.0],["2026-06-26",6.9151,6.915137767791748,6.7184,6.7479,92833893.0],["2026-06-29",6.7479,7.1217,6.5512,7.1119,181488750.0],["2026-06-30",7.1119,7.2988,6.9938,7.0529,109808019.0],["2026-07-01",7.0529,7.1119,6.984,7.0725,84029723.0],["2026-07-02",7.0725,7.2496,7.0233,7.0233,97165728.0],["2026-07-03",7.0233,7.1611,7.023340225219727,7.1217,87004802.0],["2026-07-06",7.1217,7.1512,7.0529,7.0627,64515918.0],["2026-07-07",7.0627,7.0922,6.925,6.9545,61213587.0],["2026-07-08",6.9545,6.9545,6.8463,6.8758,49468347.0],["2026-07-09",6.8758,6.8955,6.7676,6.8266,62809401.0],["2026-07-10",6.8266,7.0627,6.7578,6.9938,94776820.0],["2026-07-13",6.9938,6.993830680847168,6.7676,6.7774,81034191.0],["2026-07-14",6.7774,6.8364,6.7381,6.8266,43370282.0],["2026-07-15",6.8266,7.0627,6.7873,7.0332,99417452.0],["2026-07-16",7.0332,7.24,7.01,7.19,97059222.0],["2026-07-17",7.19,7.29,7.06,7.11,92781871.0],["2026-07-20",7.11,7.29,7.09,7.28,108451982.0],["2026-07-21",7.28,7.48,7.18,7.2,143146854.0],["2026-07-22",7.2,7.210000038146973,7.07,7.21,80465362.0],["2026-07-23",7.21,7.34,7.15,7.33,76274429.0],["2026-07-24",7.33,7.4,7.199999809265137,7.2,66697630.0],["2026-07-27",7.2,7.33,7.16,7.26,53077125.0],["2026-07-28",7.26,7.37,7.2,7.31,69606347.0],["2026-07-29",7.31,7.59,7.309999942779541,7.52,140172154.0],["2026-07-30",7.52,7.89,7.47,7.83,194857312.0],["2026-07-31",7.83,7.87,7.64,7.87,135632757.0],["2026-08-03",7.87,7.91,7.78,7.81,79747402.0],["2026-08-04",7.81,7.81,7.61,7.62,108743337.0],["2026-08-05",7.62,7.69,7.53,7.56,83074440.0],["2026-08-06",7.56,7.559999942779541,7.35,7.38,98142936.0],["2026-08-07",7.38,7.4,7.26,7.35,68700290.0],["2026-08-10",7.35,7.420000076293945,7.32,7.42,58863322.0],["2026-08-11",7.42,7.420000076293945,7.33,7.35,50376013.0],["2026-08-12",7.35,7.41,7.28,7.39,54213859.0],["2026-08-13",7.39,7.389999866485596,7.269999980926514,7.27,55562543.0],["2026-08-14",7.27,7.3,7.139999866485596,7.14,58365773.0],["2026-08-17",7.14,7.18,7.11,7.17,34472482.0],["2026-08-18",7.17,7.18,7.11,7.13,32502677.0],["2026-08-19",7.13,7.14,7.02,7.04,48236488.0],["2026-08-20",7.04,7.17,7.03,7.15,46409523.0],["2026-08-21",7.15,7.150000095367432,7.04,7.07,33249107.0],["2026-08-24",7.07,7.1,7.03,7.05,26376506.0],["2026-08-25",7.05,7.11,7.02,7.1,27955957.0],["2026-08-26",7.1,7.17,7.07,7.14,32759342.0],["2026-08-27",7.14,7.139999866485596,7.07,7.1,30732674.0],["2026-08-28",7.1,7.13,7.07,7.1,29941927.0],["2026-08-31",7.1,7.1,7.04,7.07,37861786.0],["2026-09-01",7.07,7.14,7.070000171661377,7.12,38370707.0],["2026-09-02",7.12,7.12,7.04,7.06,28729204.0],["2026-09-03",7.06,7.12,7.059999942779541,7.06,28994255.0],["2026-09-04",7.06,7.17,7.059999942779541,7.12,56079864.0],["2026-09-07",7.12,7.15,7.09,7.11,32752134.0],["2026-09-08",7.11,7.27,7.09,7.24,71128343.0],["2026-09-09",7.24,7.239999771118164,7.15,7.18,38209441.0],["2026-09-10",7.18,7.179999828338623,7.09,7.12,32008124.0],["2026-09-11",7.12,7.119999885559082,6.98,7.06,49680082.0],["2026-09-14",7.06,7.35,7.05,7.23,89564226.0]]}