{"t":"000807.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",6.2844,6.5159,6.264,6.2844,12294401.0],["2010-08-23",6.2844,6.3593,6.1823,6.2095,7126458.0],["2010-08-24",6.2095,6.3321,6.1142,6.2368,8223048.0],["2010-08-25",6.2368,6.264,6.0665,6.0802,7869457.0],["2010-08-26",6.0802,6.1891,6.080154895782471,6.1074,4014051.0],["2010-08-27",6.1074,6.2299,6.0597,6.1619,5395327.0],["2010-08-30",6.1619,6.3865,6.161860466003418,6.3389,9565331.0],["2010-08-31",6.3389,6.33888578414917,6.2368,6.2844,7683001.0],["2010-09-01",6.2844,6.3865,6.1414,6.1959,11320376.0],["2010-09-02",6.1959,6.3865,6.195903778076172,6.3729,15191653.0],["2010-09-03",6.3729,6.4002,6.1687,6.2844,11737937.0],["2010-09-06",6.2844,6.5227,6.284416198730469,6.4683,21968796.0],["2010-09-07",6.4683,7.081,6.468251705169678,6.9721,46343332.0],["2010-09-08",6.9721,7.1355,6.7542,7.0334,31343752.0],["2010-09-09",7.0334,7.0606,6.727,6.7678,24581212.0],["2010-09-10",6.7678,6.8427,6.5568,6.7338,13040549.0],["2010-09-13",6.7338,6.87,6.6589,6.7951,12848183.0],["2010-09-14",6.7951,6.8223,6.618,6.6521,14849294.0],["2010-09-15",6.6521,6.652084827423096,6.4683,6.5159,11703348.0],["2010-09-16",6.5159,6.6112,6.2095,6.3048,11644660.0],["2010-09-17",6.3048,6.5023,6.2776,6.3729,10114692.0],["2010-09-20",6.3729,6.4002,6.1619,6.2163,7708379.0],["2010-09-21",6.2163,6.2912,6.1482,6.1959,4903497.0],["2010-09-27",6.1959,6.4206,6.195903778076172,6.3321,12594658.0],["2010-09-28",6.3321,6.7066,6.3320770263671875,6.4206,26498412.0],["2010-09-29",6.4206,6.8087,6.264,6.4683,32169775.0],["2010-09-30",6.4683,6.55,6.1687,6.5227,25796318.0],["2010-10-08",6.5227,7.0606,6.522719383239746,6.8359,45068865.0],["2010-10-11",6.8359,7.4215,6.835919380187988,7.2172,60912959.0],["2010-10-12",7.2172,7.9389262199401855,7.0674,7.9389,67863666.0],["2010-10-13",7.9389,8.3066,7.6666,7.973,90064559.0],["2010-10-14",7.973,8.7696,7.972970962524414,8.7696,101230806.0],["2010-10-15",8.7696,9.5049,8.4496,8.8717,117415135.0],["2010-10-18",8.8717,8.9943,8.2726,8.3134,77244592.0],["2010-10-19",8.3134,8.7015,8.1704,8.5177,51383168.0],["2010-10-20",8.5177,8.647,7.9185,8.2862,64164244.0],["2010-10-21",8.2862,8.647,8.184,8.4768,52285734.0],["2010-10-22",8.4768,8.9875,8.2385,8.647,65323844.0],["2010-10-25",8.647,9.3756,8.5177,9.2666,79054779.0],["2010-10-26",9.2666,9.2802,8.8241,8.9194,62095156.0],["2010-10-27",8.9194,9.253,8.647,8.7492,54324723.0],["2010-10-28",8.7492,8.7492,8.749160766601562,8.7492,0.0],["2010-10-29",8.7492,9.253,8.6743,8.7492,49340428.0],["2010-11-01",8.7492,9.4164,8.7287,9.3688,75264320.0],["2010-11-02",9.3688,10.2675,9.2462,9.6071,103840803.0],["2010-11-03",9.6071,9.7568,8.9194,9.1236,72680747.0],["2010-11-04",9.1236,9.8726,9.123637199401855,9.7296,80108050.0],["2010-11-05",9.7296,10.1722,9.4777,9.6343,70070915.0],["2010-11-08",9.6343,9.63429069519043,9.2258,9.5322,44529123.0],["2010-11-09",9.5322,9.7364,9.3279,9.3688,46695052.0],["2010-11-10",9.3688,9.43,9.0011,9.2326,45243441.0],["2010-11-11",9.2326,9.7432,9.232577323913574,9.396,67205481.0],["2010-11-12",9.396,9.39598560333252,8.4564,8.5109,53686038.0],["2010-11-15",8.5109,8.6675,8.0683,8.3951,30047604.0],["2010-11-16",8.3951,8.4292,7.8776,7.9389,24725093.0],["2010-11-17",7.9389,7.9389262199401855,7.4555,7.5032,35716536.0],["2010-11-18",7.5032,7.7687,7.4964,7.7074,20458297.0],["2010-11-19",7.7074,7.7891,7.4147,7.7619,23402060.0],["2010-11-22",7.7619,8.0342,7.5508,7.864,33113307.0],["2010-11-23",7.864,7.864029884338379,7.367,7.4896,22805649.0],["2010-11-24",7.4896,7.7619,7.3602,7.6666,15382512.0],["2010-11-25",7.6666,7.864,7.6393,7.83,23036036.0],["2010-11-26",7.83,7.9662,7.6666,7.9662,32009250.0],["2010-11-29",7.9662,7.9662,7.7619,7.9525,20666431.0],["2010-11-30",7.9525,8.0819,7.4896,7.9321,27164387.0],["2010-12-01",7.9321,7.9934,7.7619,7.8981,14486466.0],["2010-12-02",7.8981,8.1432,7.898074626922607,7.9049,21237866.0],["2010-12-03",7.9049,7.973,7.6734,7.8981,15263136.0],["2010-12-06",7.8981,8.0002,7.7619,7.7755,9367841.0],["2010-12-07",7.7755,7.8913,7.5304,7.83,11828557.0],["2010-12-08",7.83,7.8981,7.6734,7.6802,10305557.0],["2010-12-09",7.6802,7.7755,7.5576,7.5645,9046160.0],["2010-12-10",7.5645,7.7279,7.4351,7.6189,9184805.0],["2010-12-13",7.6189,7.9525,7.618918418884277,7.9321,19071655.0],["2010-12-14",7.9321,8.0274,7.8845,7.9662,13777535.0],["2010-12-15",7.9662,8.0683,7.8164,7.8913,18659223.0],["2010-12-16",7.8913,7.8912672996521,7.687,7.7074,14043597.0],["2010-12-17",7.7074,7.9525,7.6802,7.83,12132370.0],["2010-12-20",7.83,7.9525,7.544,7.6938,15168259.0],["2010-12-21",7.6938,8.0274,7.6393,7.9662,23506761.0],["2010-12-22",7.9662,8.2249,7.8981,8.0411,34788533.0],["2010-12-23",8.0411,8.8309,7.973,8.4087,70065167.0],["2010-12-24",8.4087,8.5313,8.0819,8.2657,34439830.0],["2010-12-27",8.2657,8.4836,7.7483,7.7959,31080068.0],["2010-12-28",7.7959,7.795943737030029,7.3738,7.5985,25394460.0],["2010-12-29",7.5985,7.7347,7.3534,7.7347,18057395.0],["2010-12-30",7.7347,7.8913,7.4759,7.7619,16783744.0],["2010-12-31",7.7619,8.15,7.6257,8.1296,24664589.0],["2011-01-04",8.1296,8.4564,8.129570007324219,8.293,27599439.0],["2011-01-05",8.293,8.292978286743164,7.8913,7.9866,41834734.0],["2011-01-06",7.9866,8.2045,7.83,8.0615,28126334.0],["2011-01-07",8.0615,8.4155,7.9457,8.2113,36571505.0],["2011-01-10",8.2113,8.211275100708008,7.864,7.8845,20295541.0],["2011-01-11",7.8845,7.9594,7.6325,7.9049,15341021.0],["2011-01-12",7.9049,7.9049,7.904883861541748,7.9049,0.0],["2011-01-13",7.9049,8.0683,7.8504,7.864,9339978.0],["2011-01-14",7.864,7.864029884338379,7.4896,7.5508,17402791.0],["2011-01-17",7.5508,7.6462,6.8087,6.9721,24635422.0],["2011-01-18",6.9721,6.9789,6.7815,6.8836,17306559.0],["2011-01-19",6.8836,7.1832,6.8427,7.1355,12215104.0],["2011-01-20",7.1355,7.6257,6.9857,7.0198,24159275.0],["2011-01-21",7.0198,7.1355,6.8427,7.0198,12155122.0],["2011-01-24",7.0198,7.1015,6.8632,6.8904,7777740.0],["2011-01-25",6.8904,6.9653,6.8223,6.8563,5268034.0],["2011-01-26",6.8563,6.9721,6.8563,6.9449,5380198.0],["2011-01-27",6.9449,7.1151,6.87,7.0742,9872540.0],["2011-01-28",7.0742,7.1627,6.9585,7.1287,11234876.0],["2011-01-31",7.1287,7.2172,7.081,7.1832,8499544.0],["2011-02-01",7.1832,7.3738,7.183162212371826,7.2921,9314277.0],["2011-02-09",7.2921,7.4351,7.081,7.1627,11777769.0],["2011-02-10",7.1627,7.3738,7.1151,7.3534,10098844.0],["2011-02-11",7.3534,7.4419,7.2717,7.3261,10976058.0],["2011-02-14",7.3261,7.6802,7.2853,7.6121,24656028.0],["2011-02-15",7.6121,8.3747,7.612112045288086,8.3747,60454408.0],["2011-02-16",8.3747,8.4292,8.1296,8.3543,52414094.0],["2011-02-17",8.3543,8.5926,8.2317,8.2998,33824273.0],["2011-02-18",8.2998,8.2998,8.0751,8.116,18723395.0],["2011-02-21",8.116,8.4768,8.0342,8.4019,25121466.0],["2011-02-22",8.4019,8.6334,8.1023,8.1091,34610498.0],["2011-02-23",8.1091,8.2657,7.9594,8.0547,20248126.0],["2011-02-24",8.0547,8.3747,7.9662,8.3066,23998257.0],["2011-02-25",8.3066,8.5585,8.0887,8.504,36821138.0],["2011-02-28",8.504,8.8172,8.4292,8.647,41587816.0],["2011-03-01",8.647,8.7424,8.5313,8.5789,29179975.0],["2011-03-02",8.5789,8.613,8.293,8.4768,21061211.0],["2011-03-03",8.4768,8.5858,8.1568,8.1908,16889498.0],["2011-03-04",8.1908,8.5313,8.190849304199219,8.5109,17192037.0],["2011-03-07",8.5109,8.9534,8.4632,8.8717,43168759.0],["2011-03-08",8.8717,8.871715545654297,8.6811,8.7764,18781423.0],["2011-03-09",8.7764,8.9602,8.7492,8.79,20716109.0],["2011-03-10",8.79,8.790013313293457,8.3747,8.4292,27510700.0],["2011-03-11",8.4292,8.7492,8.3679,8.436,25135008.0],["2011-03-14",8.436,8.47,8.2113,8.4564,16334766.0],["2011-03-15",8.4564,8.456388473510742,7.9457,8.2726,20954239.0],["2011-03-16",8.2726,8.8172,8.2385,8.5789,35135019.0],["2011-03-17",8.5789,8.578944206237793,8.2045,8.3543,22158510.0],["2011-03-18",8.3543,8.5858,8.354256629943848,8.4155,14351901.0],["2011-03-21",8.4155,8.4632,8.2317,8.2794,13832452.0],["2011-03-22",8.2794,8.4019,8.1023,8.3747,13002022.0],["2011-03-23",8.3747,8.4292,8.2249,8.4223,14663558.0],["2011-03-24",8.4223,8.613,8.374683380126953,8.3747,14803506.0],["2011-03-25",8.3747,8.647,8.2862,8.5517,25967745.0],["2011-03-28",8.5517,9.1236,8.551709175109863,8.9738,66198676.0],["2011-03-29",8.9738,9.0692,8.7219,8.7696,30262507.0],["2011-03-30",8.7696,9.1781,8.7424,9.0964,46010272.0],["2011-03-31",9.0964,9.396,8.8853,8.9126,36371168.0],["2011-04-01",8.9126,9.0556,8.7151,8.8853,21204097.0],["2011-04-06",8.8853,9.2734,8.7832,9.2598,38507420.0],["2011-04-07",9.2598,9.4232,9.1713,9.2734,34989749.0],["2011-04-08",9.2734,9.4028,9.11,9.2734,29304327.0],["2011-04-11",9.2734,10.0769,9.2734,9.6002,62008983.0],["2011-04-12",9.6002,9.8726,9.3619,9.4573,43040231.0],["2011-04-13",9.4573,9.457262992858887,9.0283,9.2666,23587248.0],["2011-04-14",9.2666,10.0088,9.1917,9.5458,49136932.0],["2011-04-15",9.5458,9.6547,9.2326,9.3892,25773725.0],["2011-04-18",9.3892,9.6683,9.2326,9.3892,21658085.0],["2011-04-19",9.3892,9.389175415039062,8.9194,8.9875,25813828.0],["2011-04-20",8.9875,9.1781,8.9534,9.076,17271910.0],["2011-04-21",9.076,9.430028915405273,9.075976371765137,9.43,24900895.0],["2011-04-22",9.43,9.6002,9.2598,9.4096,20708123.0],["2011-04-25",9.4096,9.409601211547852,8.8513,8.9194,19720170.0],["2011-04-26",8.9194,8.9738,8.4019,8.899,27569753.0],["2011-04-27",8.899,9.0964,8.756,8.933,17641399.0],["2011-04-28",8.933,9.0079,8.4155,8.4428,9813290.0],["2011-04-29",8.4428,8.8172,8.442768096923828,8.7968,9969533.0],["2011-05-03",8.7968,8.8649,8.6334,8.7832,9017490.0],["2011-05-04",8.7832,8.9126,8.4768,8.6334,12487763.0],["2011-05-05",8.6334,8.63341236114502,8.2657,8.4564,16881345.0],["2011-05-06",8.4564,8.456388473510742,7.8232,8.15,18849672.0],["2011-05-09",8.15,8.2113,8.0343,8.1432,6995985.0],["2011-05-10",8.1432,8.3679,8.1023,8.3134,9963604.0],["2011-05-11",8.3134,8.3611,8.0819,8.2453,10886681.0],["2011-05-12",8.2453,8.245317459106445,7.9866,8.116,13667886.0],["2011-05-13",8.116,8.2045,7.864,8.184,14239429.0],["2011-05-16",8.184,8.184039115905762,7.8776,7.9662,10590429.0],["2011-05-17",7.9662,7.9662,7.966161727905273,7.9662,0.0],["2011-05-18",7.9662,8.1296,7.966161727905273,8.0274,9047853.0],["2011-05-19",8.0274,8.1023,7.8845,7.9321,8532202.0],["2011-05-20",7.9321,7.9662,7.7959,7.9594,14179963.0],["2011-05-23",7.9594,7.9798,7.6393,7.6393,8792776.0],["2011-05-24",7.6393,7.639346122741699,7.3534,7.5781,8647953.0],["2011-05-25",7.5781,7.5985,7.3466,7.3534,8031661.0],["2011-05-26",7.3534,7.5168,7.339761257171631,7.3398,4961131.0],["2011-05-27",7.3398,7.4759,7.2921,7.367,5674493.0],["2011-05-30",7.367,7.3669962882995605,7.1491,7.1695,4817042.0],["2011-05-31",7.1695,7.367,7.0878,7.333,6200907.0],["2011-06-01",7.333,7.4827,7.2512,7.4147,8464450.0],["2011-06-02",7.4147,7.4555,7.1832,7.4351,7713318.0],["2011-06-03",7.4351,7.7483,7.3874,7.7142,13145018.0],["2011-06-07",7.7142,7.714241027832031,7.7142,7.7142,0.0],["2011-06-08",7.7142,8.3406,7.714241027832031,7.9049,26539510.0],["2011-06-09",7.9049,7.904883861541748,7.4896,7.5032,14468814.0],["2011-06-10",7.5032,7.5508,7.2785,7.4351,8765168.0],["2011-06-13",7.4351,7.7483,7.2717,7.5985,9299312.0],["2011-06-14",7.5985,7.687,7.4827,7.6325,12541642.0],["2011-06-15",7.6325,7.6325364112854,7.4215,7.4283,8078280.0],["2011-06-16",7.4283,7.4282755851745605,7.2036,7.2104,7828264.0],["2011-06-17",7.2104,7.2649,6.9857,7.0129,6764875.0],["2011-06-20",7.0129,7.047,6.8904,6.9653,4527413.0],["2011-06-21",6.9653,7.0674,6.9517,7.047,4004144.0],["2011-06-22",7.047,7.1832,7.0129,7.0538,3785535.0],["2011-06-23",7.0538,7.2172,6.9789,7.2104,5001345.0],["2011-06-24",7.2104,7.5304,7.1355,7.3602,14674784.0],["2011-06-27",7.3602,7.4419,7.2921,7.3057,12853200.0],["2011-06-28",7.3057,7.4759,7.305719375610352,7.367,14808820.0],["2011-06-29",7.367,7.4215,7.1764,7.1832,10275317.0],["2011-06-30",7.1832,7.3806,7.183162212371826,7.3261,12977346.0],["2011-07-01",7.3261,7.4896,7.2921,7.401,16590943.0],["2011-07-04",7.401,7.8708,7.4010419845581055,7.7551,26809803.0],["2011-07-05",7.7551,7.864,7.6598,7.7755,15210390.0],["2011-07-06",7.7755,7.83,7.6257,7.7347,14534313.0],["2011-07-07",7.7347,7.8776,7.6257,7.6325,17741120.0],["2011-07-08",7.6325,7.8572,7.6325364112854,7.7959,20002520.0],["2011-07-11",7.7959,7.8845,7.7006,7.7959,11851431.0],["2011-07-12",7.7959,7.795943737030029,7.5917,7.6257,11588616.0],["2011-07-13",7.6257,7.7687,7.625726222991943,7.7551,18927850.0],["2011-07-14",7.7551,8.0751,7.755091667175293,7.9457,25696447.0],["2011-07-15",7.9457,8.2795,7.8358,8.1198,24622001.0],["2011-07-18",8.1198,8.2085,8.0044,8.0399,12153855.0],["2011-07-19",8.0399,8.0577,7.8802,8.0044,10525578.0],["2011-07-20",8.0044,8.1819,7.8092,8.0488,13676176.0],["2011-07-21",8.0488,8.048812866210938,7.8181,7.8891,8723250.0],["2011-07-22",7.8891,8.1819,7.8713,8.0932,18389348.0],["2011-07-25",8.0932,8.1287,7.6938,7.7471,17416192.0],["2011-07-26",7.7471,8.0666,7.6495,8.0311,21746215.0],["2011-07-27",8.0311,8.838606834411621,7.9068,8.8386,109184961.0],["2011-07-28",8.8386,9.1936,8.741,8.8741,106001795.0],["2011-07-29",8.8741,8.9185,8.5724,8.5813,34555420.0],["2011-08-01",8.5813,8.9007,8.528,8.7587,26752795.0],["2011-08-02",8.7587,8.758740425109863,8.244,8.4925,35330038.0],["2011-08-03",8.4925,8.812,8.2884,8.6611,32284297.0],["2011-08-04",8.6611,8.7587,8.4127,8.5635,21788280.0],["2011-08-05",8.5635,8.56351089477539,8.0488,8.2263,33815845.0],["2011-08-08",8.2263,8.22629451751709,7.401,7.614,27352273.0],["2011-08-09",7.614,7.685,7.0993,7.5075,21784496.0],["2011-08-10",7.5075,7.7826,7.507490634918213,7.5785,18866712.0],["2011-08-11",7.5785,7.827,7.2679,7.756,19568942.0],["2011-08-12",7.756,8.1021,7.755966663360596,7.8891,20371214.0],["2011-08-15",7.8891,8.0222,7.7737,7.9689,12015440.0],["2011-08-16",7.9689,8.0311,7.8536,7.8891,11497555.0],["2011-08-17",7.8891,7.9512,7.8003,7.8181,7749587.0],["2011-08-18",7.8181,7.8536,7.5874,7.5962,9933142.0],["2011-08-19",7.5962,7.596233367919922,7.188,7.3478,14018347.0],["2011-08-22",7.3478,7.4809,7.2768,7.3655,6282259.0],["2011-08-23",7.3655,7.5696,7.365505695343018,7.5164,6980919.0],["2011-08-24",7.5164,7.6495,7.401,7.4365,7429538.0],["2011-08-25",7.4365,7.7826,7.436497688293457,7.756,13255095.0],["2011-08-26",7.756,7.8891,7.6229,7.7915,14587926.0],["2011-08-29",7.7915,7.791463375091553,7.5874,7.6051,8616670.0],["2011-08-30",7.6051,7.7737,7.5075,7.5164,11675916.0],["2011-08-31",7.5164,7.614,7.4188,7.5164,5338492.0],["2011-09-01",7.5164,7.5962,7.4365,7.4631,4989995.0],["2011-09-02",7.4631,7.4897,7.3478,7.4099,4397798.0],["2011-09-05",7.4099,7.409876346588135,7.1791,7.1969,6758322.0],["2011-09-06",7.1969,7.2324,7.0993,7.2058,4482469.0],["2011-09-07",7.2058,7.4099,7.2057719230651855,7.3744,5727044.0],["2011-09-08",7.3744,7.4454,7.276764392852783,7.2768,4795205.0],["2011-09-09",7.2768,7.4099,7.2146,7.2945,3898098.0],["2011-09-13",7.2945,7.2945146560668945,7.1082,7.1703,3871235.0],["2011-09-14",7.1703,7.2501,6.9484,7.1792,9499018.0],["2011-09-15",7.1792,7.2235,7.0372,7.046,8751712.0],["2011-09-16",7.046,7.1437,7.0372,7.0549,4697542.0],["2011-09-19",7.0549,7.1969,6.9484,6.9484,7435780.0],["2011-09-20",6.9484,7.0993,6.948422908782959,7.0372,4507283.0],["2011-09-21",7.0372,7.2768,6.9662,7.2413,11287918.0],["2011-09-22",7.2413,7.241269111633301,6.9928,7.0017,7070638.0],["2011-09-23",7.0017,7.0016679763793945,6.7621,6.9129,7140848.0],["2011-09-26",6.9129,7.046,6.7709,6.7887,5225229.0],["2011-09-27",6.7887,6.9041,6.788689136505127,6.8242,5865411.0],["2011-09-28",6.8242,6.8242,6.824185371398926,6.8242,0.0],["2011-09-29",6.8242,6.824185371398926,6.3184,6.4071,7143398.0],["2011-09-30",6.4071,6.4958,6.3006,6.3272,4480778.0],["2011-10-10",6.3272,6.4071,6.2651,6.2829,3879652.0],["2011-10-11",6.2829,6.4781,6.1764,6.2296,6943209.0],["2011-10-12",6.2296,6.4249,6.0699,6.4071,7475949.0],["2011-10-13",6.4071,6.7354,6.3184,6.5313,22361859.0],["2011-10-14",6.5313,6.5313401222229,6.2917,6.3716,13646735.0],["2011-10-17",6.3716,6.4426,6.2296,6.3006,10836198.0],["2011-10-18",6.3006,6.3006134033203125,5.9279,5.9456,12518041.0],["2011-10-19",5.9456,6.0433,5.848,5.8835,7427303.0],["2011-10-20",5.8835,5.883530139923096,5.4487,5.5374,13107317.0],["2011-10-21",5.5374,5.5463,5.3156,5.3333,12040654.0],["2011-10-24",5.3333,5.5463,5.2535,5.5019,12387223.0],["2011-10-25",5.5019,5.7682,5.4576,5.706,19791173.0],["2011-10-26",5.706,5.8392,5.5907,5.706,16227952.0],["2011-10-27",5.706,5.8924,5.6617,5.7593,13868670.0],["2011-10-28",5.7593,6.0255,5.7592926025390625,5.9456,19385953.0],["2011-10-31",5.9456,5.9723,5.8214,5.848,12643313.0],["2011-11-01",5.848,5.8747,5.6706,5.7504,13796788.0],["2011-11-02",5.7504,5.8303,5.5729,5.8214,12434974.0],["2011-11-03",5.8214,6.1498,5.821411609649658,5.9368,21504809.0],["2011-11-04",5.9368,6.2562,5.9367756843566895,6.1675,27004053.0],["2011-11-07",6.1675,6.167501926422119,6.0166,6.0344,13657248.0],["2011-11-08",6.0344,6.1231,6.0255,6.061,9823215.0],["2011-11-09",6.061,6.1498,5.99,6.1143,9198122.0],["2011-11-10",6.1143,6.1142578125,5.8835,5.8924,11106669.0],["2011-11-11",5.8924,5.99,5.8569,5.8924,6252183.0],["2011-11-14",5.8924,6.061,5.892404556274414,6.0521,8917169.0],["2011-11-15",6.0521,6.0965,5.99,6.0876,8282387.0],["2011-11-16",6.0876,6.1143,5.848,5.8658,10537784.0],["2011-11-17",5.8658,5.9368,5.848,5.9102,6395951.0],["2011-11-18",5.9102,5.910152912139893,5.6883,5.6972,6705751.0],["2011-11-21",5.6972,5.777,5.6706,5.7504,3812259.0],["2011-11-22",5.7504,5.7504191398620605,5.5996,5.6794,3734557.0],["2011-11-23",5.6794,5.7238,5.5906853675842285,5.5907,3639202.0],["2011-11-24",5.5907,5.6084,5.4487,5.5108,6773928.0],["2011-11-25",5.5108,5.5729,5.4576,5.4842,4475734.0],["2011-11-28",5.4842,5.5996,5.4398,5.5818,7626209.0],["2011-11-29",5.5818,5.8924,5.581811428070068,5.8569,10946940.0],["2011-11-30",5.8569,5.856908321380615,5.4487,5.4931,8424816.0],["2011-12-01",5.4931,5.8569,5.493069648742676,5.6617,12869250.0],["2011-12-02",5.6617,5.661677360534668,5.5286,5.5552,4877803.0],["2011-12-05",5.5552,5.6617,5.5019,5.5552,6703194.0],["2011-12-06",5.5552,5.5818,5.4487,5.5019,4503368.0],["2011-12-07",5.5019,5.6173,5.4842,5.5907,4107572.0],["2011-12-08",5.5907,5.6173,5.4576,5.5552,3368642.0],["2011-12-09",5.5552,5.55518913269043,5.4576,5.4664,2987651.0],["2011-12-12",5.4664,5.5197,5.448699951171875,5.4487,2282288.0],["2011-12-13",5.4487,5.448699951171875,5.2357,5.2357,5433071.0],["2011-12-14",5.2357,5.2712,5.147,5.1914,3302481.0],["2011-12-15",5.1914,5.19135046005249,4.6767,4.6855,12326939.0],["2011-12-16",4.6855,4.7565,4.4104,4.6767,17904797.0],["2011-12-19",4.6767,4.676652431488037,4.4193,4.5435,13709980.0],["2011-12-20",4.5435,4.6234,4.4814,4.5879,14930261.0],["2011-12-21",4.5879,4.6678,4.3927,4.4193,9549568.0],["2011-12-22",4.4193,4.5347,4.2507,4.4016,9109266.0],["2011-12-23",4.4016,4.5435,4.3661,4.4548,8843888.0],["2011-12-26",4.4548,4.4992,4.3749,4.3927,6245759.0],["2011-12-27",4.3927,4.4104,4.2063,4.2329,8318643.0],["2011-12-28",4.2329,4.2684,4.091,4.2596,8496837.0],["2011-12-29",4.2596,4.2951,4.1797,4.2596,6822955.0],["2011-12-30",4.2596,4.3838,4.2595696449279785,4.3661,7309914.0],["2012-01-04",4.3661,4.4725,4.22407341003418,4.2241,6138976.0],["2012-01-05",4.2241,4.2241,4.0732,4.1353,8556474.0],["2012-01-06",4.1353,4.2684,4.02,4.2241,5712875.0],["2012-01-09",4.2241,4.579,4.1442,4.5258,12379056.0],["2012-01-10",4.5258,4.8719,4.4637,4.7831,17192660.0],["2012-01-11",4.7831,4.8098,4.6412,4.7033,11175976.0],["2012-01-12",4.7033,4.8541,4.65,4.7743,10547898.0],["2012-01-13",4.7743,4.8364,4.5702,4.6589,10658558.0],["2012-01-16",4.6589,4.658905029296875,4.463674545288086,4.4637,6426079.0],["2012-01-17",4.4637,4.9074,4.463674545288086,4.9074,17255173.0],["2012-01-18",4.9074,5.3955,4.907379627227783,5.076,49899350.0],["2012-01-19",5.076,5.1914,4.9517,5.1115,32226723.0],["2012-01-20",5.1115,5.147,4.9695,5.076,12774182.0],["2012-01-30",5.076,5.1292,4.8808,4.9429,12827180.0],["2012-01-31",4.9429,5.0494,4.8896,4.9695,7767887.0],["2012-02-01",4.9695,5.0139,4.792,4.8009,10459591.0],["2012-02-02",4.8009,4.9695,4.8008904457092285,4.9695,9512289.0],["2012-02-03",4.9695,5.0139,4.9074,4.9784,10952520.0],["2012-02-06",4.9784,5.0671,4.9074,4.9695,9654853.0],["2012-02-07",4.9695,5.005,4.8098,4.9695,11264400.0],["2012-02-08",4.9695,5.3245,4.8896,5.2357,23763441.0],["2012-02-09",5.2357,5.289,5.1026,5.1736,21321968.0],["2012-02-10",5.1736,5.289,5.1559,5.2268,15262080.0],["2012-02-13",5.2268,5.2712,5.1026,5.218,11698244.0],["2012-02-14",5.218,5.217973709106445,5.0671,5.147,12193612.0],["2012-02-15",5.147,5.3688,5.1115,5.2712,20673887.0],["2012-02-16",5.2712,5.271217346191406,5.2712,5.2712,0.0],["2012-02-17",5.2712,5.2801,5.1559,5.2091,11490101.0],["2012-02-20",5.2091,5.3511,5.2002,5.2091,12863495.0],["2012-02-21",5.2091,5.2712,5.1115,5.2623,9475340.0],["2012-02-22",5.2623,5.3955,5.2623,5.36,16325081.0],["2012-02-23",5.36,5.4576,5.3245,5.4221,15963550.0],["2012-02-24",5.4221,5.5019,5.3511,5.4664,17515871.0],["2012-02-27",5.4664,5.8924,5.466447830200195,5.5907,31311052.0],["2012-02-28",5.5907,5.6794,5.4842,5.5907,17044515.0],["2012-02-29",5.5907,5.7149,5.5108,5.5818,16716593.0],["2012-03-01",5.5818,5.6262,5.5019,5.5729,9766438.0],["2012-03-02",5.5729,5.8125,5.57293701171875,5.7682,21029375.0],["2012-03-05",5.7682,5.9723,5.7327,5.8658,24861160.0],["2012-03-06",5.8658,5.865784168243408,5.6439,5.706,23069561.0],["2012-03-07",5.706,5.706048488616943,5.5197,5.5729,14249216.0],["2012-03-08",5.5729,5.7504,5.57293701171875,5.6794,11642223.0],["2012-03-09",5.6794,5.848,5.679426193237305,5.8037,11691289.0],["2012-03-12",5.8037,5.8747,5.7149,5.777,12453809.0],["2012-03-13",5.777,5.8125,5.7238,5.8037,11196539.0],["2012-03-14",5.8037,5.8924,5.4664,5.5108,21589050.0],["2012-03-15",5.5108,5.5552,5.2801,5.36,14387283.0],["2012-03-16",5.36,5.4753,5.3245,5.4576,9153406.0],["2012-03-19",5.4576,5.57293701171875,5.4221,5.5729,8181005.0],["2012-03-20",5.5729,5.57293701171875,5.4043,5.4132,7649859.0],["2012-03-21",5.4132,5.8392,5.3955,5.6173,21920510.0],["2012-03-22",5.6173,5.617306709289551,5.4931,5.5552,8125483.0],["2012-03-23",5.5552,5.55518913269043,5.3955,5.4132,7969148.0],["2012-03-26",5.4132,5.4664,5.3866,5.431,4588489.0],["2012-03-27",5.431,5.6439,5.430951118469238,5.5108,10527226.0],["2012-03-28",5.5108,5.5108184814453125,5.5108,5.5108,0.0],["2012-03-29",5.5108,5.5108184814453125,4.9606,5.0849,13383800.0],["2012-03-30",5.0849,5.1559,4.9251,4.9695,6682517.0],["2012-04-05",4.9695,5.1381,4.8541,5.1115,7272382.0],["2012-04-06",5.1115,5.1647,5.0316,5.1204,6929712.0],["2012-04-09",5.1204,5.1559,5.0494,5.0849,5603994.0],["2012-04-10",5.0849,5.1115,4.863,5.0937,8157503.0],["2012-04-11",5.0937,5.093735694885254,4.9784,5.0494,6075875.0],["2012-04-12",5.0494,5.218,5.049365043640137,5.1914,11569528.0],["2012-04-13",5.1914,5.3333,5.19135046005249,5.2446,11627726.0],["2012-04-16",5.2446,5.2535,5.1026,5.2091,7017671.0],["2012-04-17",5.2091,5.2446,5.1381,5.147,5568350.0],["2012-04-18",5.147,5.289,5.146979808807373,5.2712,9568730.0],["2012-04-19",5.2712,5.3067,5.218,5.2446,7940039.0],["2012-04-20",5.2446,5.4576,5.244595050811768,5.4132,20269260.0],["2012-04-23",5.4132,5.6794,5.4132,5.431,20209084.0],["2012-04-24",5.431,5.5286,5.1914,5.4398,13518979.0],["2012-04-25",5.4398,5.439826011657715,5.4398,5.4398,0.0],["2012-04-26",5.4398,5.981144905090332,5.439826011657715,5.9811,59345343.0],["2012-04-27",5.9811,6.1675,5.7682,5.9279,59531126.0],["2012-05-02",5.9279,6.3006,5.8747,6.1143,72749596.0],["2012-05-03",6.1143,6.3627,5.9545,6.1675,48904848.0],["2012-05-04",6.1675,6.2296,6.0344,6.1143,24847080.0],["2012-05-07",6.1143,6.3184,5.9368,6.1231,27846590.0],["2012-05-08",6.1231,6.123132228851318,5.9013,5.9811,19002876.0],["2012-05-09",5.9811,5.981144905090332,5.6706,5.7238,21702916.0],["2012-05-10",5.7238,5.8392,5.6883,5.7415,12455694.0],["2012-05-11",5.7415,5.8392,5.6351,5.6439,14295237.0],["2012-05-14",5.6439,5.7593,5.6084,5.6084,11179065.0],["2012-05-15",5.6084,5.608434200286865,5.3955,5.5019,14029583.0],["2012-05-16",5.5019,5.5463,5.4132,5.4398,11639066.0],["2012-05-17",5.4398,5.6084,5.4398,5.5818,10453883.0],["2012-05-18",5.5818,5.5907,5.4221,5.4487,10381907.0],["2012-05-21",5.4487,5.6351,5.4132,5.5463,9969484.0],["2012-05-22",5.5463,5.8924,5.5463151931762695,5.8037,24717442.0],["2012-05-23",5.8037,5.8747,5.6972,5.7859,14092408.0],["2012-05-24",5.7859,5.8835,5.6883,5.7682,10980243.0],["2012-05-25",5.7682,5.8037,5.5729,5.6439,8624414.0],["2012-05-28",5.6439,6.0788,5.5019,5.9723,23114822.0],["2012-05-29",5.9723,6.203,5.9013,6.0344,32968161.0],["2012-05-30",6.0344,6.0433,5.919,5.9279,10908428.0],["2012-05-31",5.9279,6.0078,5.8214,5.8835,9756749.0],["2012-06-01",5.8835,6.2562,5.8747,5.9102,22577658.0],["2012-06-04",5.9102,5.910152912139893,5.6439,5.7593,13967122.0],["2012-06-05",5.7593,5.7948,5.6351,5.6706,8558558.0],["2012-06-06",5.6706,5.8214,5.670552730560303,5.706,9431792.0],["2012-06-07",5.706,5.9102,5.6883,5.706,11697116.0],["2012-06-08",5.706,5.8392,5.6794,5.7238,8681207.0],["2012-06-11",5.7238,5.919,5.6794,5.8658,9071262.0],["2012-06-12",5.8658,5.9279,5.7948,5.8569,8510988.0],["2012-06-13",5.8569,5.9456,5.8392,5.9368,7791820.0],["2012-06-14",5.9368,5.99,5.8569,5.8658,6492750.0],["2012-06-15",5.8658,5.9013,5.6883,5.8214,10095282.0],["2012-06-18",5.8214,5.99,5.8125,5.8747,8993062.0],["2012-06-19",5.8747,5.8835,5.6617,5.6706,11681901.0],["2012-06-20",5.6706,5.7504,5.6173,5.6528,6003663.0],["2012-06-21",5.6528,5.6706,5.4388,5.5101,9582408.0],["2012-06-25",5.5101,5.510146141052246,5.2783,5.2872,8744947.0],["2012-06-26",5.2872,5.3764,5.2337,5.3051,4519057.0],["2012-06-27",5.3051,5.3764,5.2337,5.2427,3348206.0],["2012-06-28",5.2427,5.3229,5.1178,5.1268,4942926.0],["2012-06-29",5.1268,5.314,5.0376,5.2516,6438547.0],["2012-07-02",5.2516,5.3586,5.251579284667969,5.2962,5621423.0],["2012-07-03",5.2962,5.3675,5.2427,5.2962,4505842.0],["2012-07-04",5.2962,5.4566,5.2872,5.3229,6537739.0],["2012-07-05",5.3229,5.3497,5.1803,5.3407,6049429.0],["2012-07-06",5.3407,5.4923,5.3051,5.4656,10398149.0],["2012-07-09",5.4656,5.465566158294678,5.2159,5.2516,8532119.0],["2012-07-10",5.2516,5.2872,5.1803,5.2159,4709759.0],["2012-07-11",5.2159,5.3318,5.1357,5.2783,4088663.0],["2012-07-12",5.2783,5.4566,5.0911,5.3853,11380706.0],["2012-07-13",5.3853,5.385321140289307,5.2605,5.2783,8493479.0],["2012-07-16",5.2783,5.2783284187316895,5.0287,5.0465,7544779.0],["2012-07-17",5.0465,5.1535,4.9841,5.0465,5562933.0],["2012-07-18",5.0465,5.0643,4.7434,4.9484,12783346.0],["2012-07-19",4.9484,5.0198,4.8682,4.9306,7627275.0],["2012-07-20",4.9306,4.993,4.8771,4.9039,4754859.0],["2012-07-23",4.9039,4.903852462768555,4.6542,4.6899,9373655.0],["2012-07-24",4.6899,4.779,4.5918,4.7523,5704544.0],["2012-07-25",4.7523,4.752278804779053,4.565,4.6007,8864453.0],["2012-07-26",4.6007,4.7255,4.5829,4.6185,4827067.0],["2012-07-27",4.6185,4.6899,4.618537425994873,4.672,4232186.0],["2012-07-30",4.672,4.6899,4.574,4.5829,4108944.0],["2012-07-31",4.5829,4.6185,4.3778,4.4224,6694267.0],["2012-08-01",4.4224,4.5472,4.4223833084106445,4.4848,5659059.0],["2012-08-02",4.4848,4.5115,4.3778,4.3956,4266591.0],["2012-08-03",4.3956,4.449131011962891,4.3956,4.4491,4956827.0],["2012-08-06",4.4491,4.6007,4.4224,4.5918,8482655.0],["2012-08-07",4.5918,4.672,4.5829,4.6364,7543404.0],["2012-08-08",4.6364,4.8058,4.6007,4.6631,9450311.0],["2012-08-09",4.6631,4.672033309936523,4.565,4.672,7450842.0],["2012-08-10",4.672,4.672033309936523,4.5829,4.6096,6456253.0],["2012-08-13",4.6096,4.6275,4.529376029968262,4.5294,5052900.0],["2012-08-14",4.5294,4.5829,4.4759,4.5829,4514769.0],["2012-08-15",4.5829,4.582873344421387,4.5026,4.5115,2709929.0],["2012-08-16",4.5115,4.5383,4.475879669189453,4.4759,3042196.0],["2012-08-17",4.4759,4.5115,4.4224,4.4759,4065727.0],["2012-08-20",4.4759,4.475879669189453,4.2797,4.4313,7463749.0],["2012-08-21",4.4313,4.5472,4.36,4.5294,6452218.0],["2012-08-22",4.5294,4.5294,4.4402,4.467,3888706.0],["2012-08-23",4.467,4.6809,4.4402,4.5383,7813465.0],["2012-08-24",4.5383,4.5829,4.4402,4.4491,5625377.0],["2012-08-27",4.4491,4.5918,4.3867,4.5829,12800317.0],["2012-08-28",4.5829,4.6364,4.5205,4.5829,5559101.0],["2012-08-29",4.5829,4.6988,4.5472,4.6096,8868495.0],["2012-08-30",4.6096,4.6364,4.5115,4.574,5763593.0],["2012-08-31",4.574,4.6364,4.4759,4.5026,4340565.0],["2012-09-03",4.5026,4.5383,4.4313,4.5115,11984756.0],["2012-09-04",4.5115,4.511544704437256,4.3332,4.3689,9405988.0],["2012-09-05",4.3689,4.3867,4.3065,4.36,5222181.0],["2012-09-06",4.36,4.4402,4.359971046447754,4.3956,3373578.0],["2012-09-07",4.3956,4.7434,4.395634174346924,4.6275,20102731.0],["2012-09-10",4.6275,4.8325,4.627453327178955,4.7344,22789021.0],["2012-09-11",4.7344,4.734447002410889,4.6275,4.7077,8566710.0],["2012-09-12",4.7077,4.8771,4.672,4.7701,14510169.0],["2012-09-13",4.7701,4.8325,4.7166,4.7255,11179731.0],["2012-09-14",4.7255,5.0911,4.725530624389648,4.8236,16255027.0],["2012-09-17",4.8236,4.9484,4.7255,4.7434,16820933.0],["2012-09-18",4.7434,4.7433624267578125,4.6007,4.6364,7153444.0],["2012-09-19",4.6364,4.7612,4.6007,4.7344,5718912.0],["2012-09-20",4.7344,4.734447002410889,4.538291931152344,4.5383,5825662.0],["2012-09-21",4.5383,4.6542,4.5205,4.574,4433245.0],["2012-09-24",4.574,4.7344,4.5205,4.6899,10597725.0],["2012-09-25",4.6899,4.7077,4.5115,4.5383,7688207.0],["2012-09-26",4.5383,4.565,4.3688859939575195,4.3689,7472784.0],["2012-09-27",4.3689,4.5383,4.3688859939575195,4.5026,6929133.0],["2012-09-28",4.5026,4.5829,4.467,4.5829,8071946.0],["2012-10-08",4.5829,4.5918,4.467,4.5026,5641523.0],["2012-10-09",4.5026,4.6096,4.5026,4.6007,8389581.0],["2012-10-10",4.6007,4.672,4.5205,4.6542,7856838.0],["2012-10-11",4.6542,4.8593,4.565,4.6899,16532544.0],["2012-10-12",4.6899,4.7434,4.6096,4.6364,8358414.0],["2012-10-15",4.6364,4.6542,4.5115,4.5383,5224272.0],["2012-10-16",4.5383,4.5918,4.5205,4.5383,3072431.0],["2012-10-17",4.5383,4.5829,4.4937,4.5472,3415135.0],["2012-10-18",4.5472,4.6185,4.5115,4.574,7431983.0],["2012-10-19",4.574,4.6096,4.5472,4.5561,6465325.0],["2012-10-22",4.5561,4.574,4.4937,4.5561,5432216.0],["2012-10-23",4.5561,4.574,4.5026,4.5294,5742468.0],["2012-10-24",4.5294,4.565,4.4848,4.5383,5638674.0],["2012-10-25",4.5383,4.5918,4.4848,4.5115,8320212.0],["2012-10-26",4.5115,4.5205,4.4045515060424805,4.4046,6580810.0],["2012-10-29",4.4046,4.4313,4.36,4.4046,3193102.0],["2012-10-30",4.4046,4.4402,4.3689,4.3867,2807091.0],["2012-10-31",4.3867,4.4135,4.36,4.4046,3151200.0],["2012-11-01",4.4046,4.4937,4.4045515060424805,4.467,4913353.0],["2012-11-02",4.467,4.5026,4.4046,4.4313,6438000.0],["2012-11-05",4.4313,4.4759,4.4046,4.4135,4592203.0],["2012-11-06",4.4135,4.4402,4.3243,4.3778,5016932.0],["2012-11-07",4.3778,4.4491,4.3689,4.4135,5102851.0],["2012-11-08",4.4135,4.413466453552246,4.3243,4.3332,3762441.0],["2012-11-09",4.3332,4.3511,4.2976,4.3154,2386870.0],["2012-11-12",4.3154,4.4224,4.3065,4.3956,2867202.0],["2012-11-13",4.3956,4.395634174346924,4.2619,4.3243,4130293.0],["2012-11-14",4.3243,4.6631,4.3243,4.4402,10571957.0],["2012-11-15",4.4402,4.440215110778809,4.297557353973389,4.2976,5726923.0],["2012-11-16",4.2976,4.3154,4.2441,4.2619,3014507.0],["2012-11-19",4.2619,4.2797,4.2173,4.2708,1842795.0],["2012-11-20",4.2708,4.3065,4.2351,4.2441,1624749.0],["2012-11-21",4.2441,4.3421,4.1995,4.3065,3295549.0],["2012-11-22",4.3065,4.306474685668945,4.2173,4.2262,2435684.0],["2012-11-23",4.2262,4.2976,4.2262,4.2619,1944538.0],["2012-11-26",4.2619,4.2708,4.2084,4.2351,1966445.0],["2012-11-27",4.2351,4.235145568847656,4.0836,4.1103,3874657.0],["2012-11-28",4.1103,4.146,3.9944,3.9944,3410246.0],["2012-11-29",3.9944,4.0747,3.9855,4.0033,3746730.0],["2012-11-30",4.0033,4.0836,4.003326416015625,4.0479,0.0],["2012-12-03",4.0479,4.1192,4.0122,4.0212,3179562.0],["2012-12-04",4.0212,4.146,3.9944,4.1192,4589403.0],["2012-12-05",4.1192,4.3065,4.119235038757324,4.2619,6557458.0],["2012-12-06",4.2619,4.2797,4.1727,4.1906,3659595.0],["2012-12-07",4.1906,4.2976,4.1727,4.2708,4993150.0],["2012-12-10",4.2708,4.3867,4.270809650421143,4.3243,4901300.0],["2012-12-11",4.3243,4.4046,4.2441,4.3421,8492255.0],["2012-12-12",4.3421,4.342138290405273,4.2619,4.2976,3607704.0],["2012-12-13",4.2976,4.3065,4.2529778480529785,4.253,2888434.0],["2012-12-14",4.253,4.5026,4.2529778480529785,4.458,11300832.0],["2012-12-17",4.458,4.681,4.458,4.6096,17477750.0],["2012-12-18",4.6096,4.7612,4.5115,4.6096,13060883.0],["2012-12-19",4.6096,4.6364,4.5383,4.565,6733397.0],["2012-12-20",4.565,4.565040111541748,4.4402,4.5026,13685404.0],["2012-12-21",4.5026,4.5829,4.458,4.4759,8633670.0],["2012-12-24",4.4759,4.5205,4.431299209594727,4.4313,7040083.0],["2012-12-25",4.4313,4.6185,4.3867,4.565,15155616.0],["2012-12-26",4.565,4.6096,4.5383,4.5918,11093222.0],["2012-12-27",4.5918,4.6988,4.5383,4.6185,14064026.0],["2012-12-28",4.6185,4.7255,4.5918,4.6809,9392251.0],["2012-12-31",4.6809,4.7344,4.6453,4.6988,9291811.0],["2013-01-04",4.6988,4.8414,4.698782444000244,4.7344,11127508.0],["2013-01-07",4.7344,4.734447002410889,4.6275,4.6453,6176769.0],["2013-01-08",4.6453,4.6809,4.6096,4.672,7169136.0],["2013-01-09",4.672,4.7255,4.6275,4.6988,7038913.0],["2013-01-10",4.6988,4.7969,4.6631,4.6988,6267715.0],["2013-01-11",4.6988,4.8325,4.5918,4.6185,10958513.0],["2013-01-14",4.6185,4.7523,4.5918,4.7255,10519856.0],["2013-01-15",4.7255,4.8147,4.6988,4.779,11919904.0],["2013-01-16",4.779,4.9128,4.7255,4.779,11070490.0],["2013-01-17",4.779,4.8593,4.6631,4.672,6753568.0],["2013-01-18",4.672,4.7969,4.672033309936523,4.7523,5291710.0],["2013-01-21",4.7523,4.779,4.7077,4.7523,6036246.0],["2013-01-22",4.7523,4.7701,4.6275,4.6631,7628080.0],["2013-01-23",4.6631,4.7344,4.6453,4.6988,7412343.0],["2013-01-24",4.6988,4.8325,4.6007,4.6453,13292920.0],["2013-01-25",4.6453,4.6988,4.5918,4.6542,3634166.0],["2013-01-28",4.6542,4.7523,4.6542,4.7344,5161326.0],["2013-01-29",4.7344,4.8682,4.7344,4.7701,11075944.0],["2013-01-30",4.7701,4.8236,4.7077,4.7255,9587003.0],["2013-01-31",4.7255,4.8949,4.725530624389648,4.8147,12433007.0],["2013-02-01",4.8147,4.8771,4.7612,4.8325,7934507.0],["2013-02-04",4.8325,5.314,4.832524299621582,5.314,48816527.0],["2013-02-05",5.314,5.3497,5.1713,5.3051,30988347.0],["2013-02-06",5.3051,5.3407,5.1178,5.1624,21948890.0],["2013-02-07",5.1624,5.2962,5.1178,5.2694,16947786.0],["2013-02-08",5.2694,5.314,5.207,5.2427,13590092.0],["2013-02-18",5.2427,5.3497,5.1713,5.2337,12754492.0],["2013-02-19",5.2337,5.2962,5.0733,5.1089,10072762.0],["2013-02-20",5.1089,5.1713,5.0465,5.1089,8177356.0],["2013-02-21",5.1089,5.108922958374023,4.8504,4.9128,13255791.0],["2013-02-22",4.9128,5.0019,4.9039,4.9663,7212183.0],["2013-02-25",4.9663,5.1178,4.8949,5.1089,8532113.0],["2013-02-26",5.1089,5.108922958374023,4.8771,4.9039,9911371.0],["2013-02-27",4.9039,4.9841,4.8147,4.8504,5465007.0],["2013-02-28",4.8504,4.993,4.850356101989746,4.9841,6047796.0],["2013-03-01",4.9841,4.993,4.8949,4.9752,6262607.0],["2013-03-04",4.9752,4.9752,4.6899,4.7077,8830888.0],["2013-03-05",4.7077,4.8058,4.707698345184326,4.7879,4976037.0],["2013-03-06",4.7879,4.8593,4.779,4.8058,5995654.0],["2013-03-07",4.8058,4.9039,4.7523,4.8058,6947291.0],["2013-03-08",4.8058,4.8771,4.779,4.7879,3626238.0],["2013-03-11",4.7879,4.787943363189697,4.6988,4.7523,3672660.0],["2013-03-12",4.7523,4.7879,4.6007,4.6275,6122556.0],["2013-03-13",4.6275,4.6809,4.5829,4.6453,3692308.0],["2013-03-14",4.6453,4.6542,4.565,4.6007,4663235.0],["2013-03-15",4.6007,4.6988,4.5472,4.6007,5211808.0],["2013-03-18",4.6007,4.600705146789551,4.4402,4.458,5934385.0],["2013-03-19",4.458,4.5205,4.3243,4.458,6418675.0],["2013-03-20",4.458,4.5829,4.4402,4.5561,5431828.0],["2013-03-21",4.5561,4.6275,4.5383,4.5472,5706310.0],["2013-03-22",4.5472,4.574,4.5205,4.565,2580682.0],["2013-03-25",4.565,4.618537425994873,4.5294,4.6185,4075780.0],["2013-03-26",4.6185,4.618537425994873,4.5026,4.5383,4733956.0],["2013-03-27",4.5383,4.6096,4.5115,4.5383,3777300.0],["2013-03-28",4.5383,4.5383,4.4402,4.4491,4206795.0],["2013-03-29",4.4491,4.4937,4.4135,4.4224,2521093.0],["2013-04-01",4.4224,4.458,4.36,4.4313,2868129.0],["2013-04-02",4.4313,4.4759,4.3867,4.4046,3237247.0],["2013-04-03",4.4046,4.4402,4.3778,4.4046,2635615.0],["2013-04-08",4.4046,4.4135,4.3243,4.3867,3196137.0],["2013-04-09",4.3867,4.5205,4.3867,4.4759,4791777.0],["2013-04-10",4.4759,4.8236,4.475879669189453,4.6364,13189001.0],["2013-04-11",4.6364,4.6542,4.4848,4.5205,7958872.0],["2013-04-12",4.5205,4.5472,4.467,4.5115,3324687.0],["2013-04-15",4.5115,4.511544704437256,4.3956,4.4135,3690401.0],["2013-04-16",4.4135,4.4937,4.3332,4.4491,3956456.0],["2013-04-17",4.4491,4.4759,4.4046,4.458,3576431.0],["2013-04-18",4.458,4.4937,4.3689,4.4135,2905131.0],["2013-04-19",4.4135,4.5205,4.413466453552246,4.5026,5234901.0],["2013-04-22",4.5026,4.5383,4.467,4.5115,3317661.0],["2013-04-23",4.5115,4.5205,4.3956,4.4313,3846281.0],["2013-04-24",4.4313,4.4848,4.3867,4.458,2961963.0],["2013-04-25",4.458,4.5026,4.3689,4.4135,4908673.0],["2013-04-26",4.4135,4.4759,4.3956,4.3956,3393552.0],["2013-05-02",4.3956,4.395634174346924,4.1816,4.2173,5383257.0],["2013-05-03",4.2173,4.3332,4.217312812805176,4.2619,3613620.0],["2013-05-06",4.2619,4.3956,4.261892795562744,4.36,5393919.0],["2013-05-07",4.36,4.4313,4.2886,4.3689,4445896.0],["2013-05-08",4.3689,4.4402,4.3332,4.3689,4119555.0],["2013-05-09",4.3689,4.4046,4.2976,4.3243,3997941.0],["2013-05-10",4.3243,4.3956,4.2976,4.3778,4296582.0],["2013-05-13",4.3778,4.4937,4.3332,4.467,6099538.0],["2013-05-14",4.467,4.9128,4.4135,4.8771,29748483.0],["2013-05-15",4.8771,4.886,4.565,4.672,37339791.0],["2013-05-16",4.672,4.7077,4.4937,4.672,13666287.0],["2013-05-17",4.672,4.7969,4.5205,4.6453,20788997.0],["2013-05-20",4.6453,4.7166,4.6007,4.6988,18105754.0],["2013-05-21",4.6988,4.779,4.6542,4.7166,10860106.0],["2013-05-22",4.7166,4.9039,4.6275,4.7166,23838560.0],["2013-05-23",4.7166,4.716614246368408,4.5472,4.5561,11956966.0],["2013-05-24",4.5561,4.6364,4.5472,4.574,8853221.0],["2013-05-27",4.574,4.5918,4.5115,4.5383,7941505.0],["2013-05-28",4.5383,4.6275,4.467,4.6096,11801365.0],["2013-05-29",4.6096,4.609621524810791,4.5561,4.565,7242367.0],["2013-05-30",4.565,4.5918,4.5294,4.5383,7074873.0],["2013-05-31",4.5383,4.6007,4.4848,4.4937,8453844.0],["2013-06-03",4.4937,4.5294,4.4759,4.4937,5480796.0],["2013-06-04",4.4937,4.5115,4.4135,4.4313,7413608.0],["2013-06-05",4.4313,4.4848,4.4135,4.4491,6475336.0],["2013-06-06",4.4491,4.467,4.3510541915893555,4.3511,6292459.0],["2013-06-07",4.3511,4.3867,4.2351,4.253,6451712.0],["2013-06-13",4.253,4.2529778480529785,4.0301,4.0479,7570856.0],["2013-06-14",4.0479,4.1103,4.0479,4.0568,4237169.0],["2013-06-17",4.0568,4.1192,4.0301,4.0747,3821376.0],["2013-06-18",4.0747,4.0925,4.0301,4.0657,3426811.0],["2013-06-19",4.0657,4.065739154815674,3.932,4.039,4918843.0],["2013-06-20",4.039,4.038990497589111,3.8874,3.9053,3790566.0],["2013-06-21",3.9053,3.905250310897827,3.7983,3.8339,5052128.0],["2013-06-24",3.8339,3.833921194076538,3.5219,3.5308,6092394.0],["2013-06-25",3.5308,3.5754,3.1741,3.3881,9720638.0],["2013-06-26",3.3881,3.4416,3.2544,3.3346,12117764.0],["2013-06-27",3.3346,3.4327,3.307870864868164,3.3079,6721940.0],["2013-06-28",3.3079,3.397,3.2544,3.3168,6375100.0],["2013-07-01",3.3168,3.3703,3.29,3.3525,6712668.0],["2013-07-02",3.3525,3.3703,3.29,3.3346,4521439.0],["2013-07-03",3.3346,3.3435,3.2365,3.2722,5495183.0],["2013-07-04",3.2722,3.4149,3.2098,3.3525,7139120.0],["2013-07-05",3.3525,3.4416,3.3079,3.3792,7796667.0],["2013-07-08",3.3792,3.3792004585266113,3.2098,3.2276,4912681.0],["2013-07-09",3.2276,3.3525,3.2098,3.2811,4525132.0],["2013-07-10",3.2811,3.3881161212921143,3.2544,3.3881,6730619.0],["2013-07-11",3.3881,3.5486,3.3792,3.4951,11107841.0],["2013-07-12",3.4951,3.5129,3.3881,3.397,5356388.0],["2013-07-15",3.397,3.4951,3.3881,3.4505,7520013.0],["2013-07-16",3.4505,3.459444522857666,3.4059,3.4594,4691653.0],["2013-07-17",3.4594,3.4951,3.4149,3.4238,4047032.0],["2013-07-18",3.4238,3.4238,3.3257,3.3346,4631729.0],["2013-07-19",3.3346,3.3614,3.183,3.2009,6796225.0],["2013-07-22",3.2009,3.2365427017211914,3.183,3.2365,3113118.0],["2013-07-23",3.2365,3.3525,3.2187,3.3257,5693301.0],["2013-07-24",3.3257,3.3435,3.2276,3.2811,5069112.0],["2013-07-25",3.2811,3.3168,3.2455,3.2633,3890135.0],["2013-07-26",3.2633,3.3079,3.2098,3.2365,3380805.0],["2013-07-29",3.2365,3.2633,3.1385,3.1474,4098612.0],["2013-07-30",3.1474,3.2276,3.1385,3.192,3100141.0],["2013-07-31",3.192,3.2544,3.1563,3.1741,3079906.0],["2013-08-01",3.1741,3.2633,3.1741299629211426,3.2365,3533141.0],["2013-08-02",3.2365,3.3703,3.2365,3.2722,7865664.0],["2013-08-05",3.2722,3.3168,3.2455,3.299,4431187.0],["2013-08-06",3.299,3.3614,3.2544,3.3435,6254710.0],["2013-08-07",3.3435,3.3881,3.3168,3.3346,5597195.0],["2013-08-08",3.3346,3.397,3.3168,3.3525,5237793.0],["2013-08-09",3.3525,3.504,3.352452039718628,3.4594,15814760.0],["2013-08-12",3.4594,3.611,3.4327,3.6021,16952111.0],["2013-08-13",3.6021,3.6734,3.5664,3.5843,10971109.0],["2013-08-14",3.5843,3.611,3.4773,3.5219,10361570.0],["2013-08-15",3.5219,3.5575,3.4773,3.4862,5380096.0],["2013-08-16",3.4862,3.6021,3.4238,3.4416,7974790.0],["2013-08-19",3.4416,3.504,3.3525,3.4684,6809924.0],["2013-08-20",3.4684,3.4862,3.3792,3.4059,6051326.0],["2013-08-21",3.4059,3.4505,3.3881,3.4238,3090442.0],["2013-08-22",3.4238,3.4505,3.3881,3.4059,4784100.0],["2013-08-23",3.4059,3.4594,3.3257,3.3792,5579263.0],["2013-08-26",3.3792,3.450528383255005,3.3792,3.4505,4879988.0],["2013-08-27",3.4505,3.4773,3.4238,3.4684,4448117.0],["2013-08-28",3.4684,3.5402,3.4504,3.5133,9735415.0],["2013-08-29",3.5133,3.5133,3.4144,3.4594,6241117.0],["2013-08-30",3.4594,3.4594,3.3875,3.4144,6124804.0],["2013-09-02",3.4144,3.4324,3.3605,3.4234,6364002.0],["2013-09-03",3.4234,3.4684,3.4144,3.4684,5694666.0],["2013-09-04",3.4684,3.5043,3.4324,3.4953,7769021.0],["2013-09-05",3.4953,3.5133,3.4234,3.5133,7182693.0],["2013-09-06",3.5133,3.6121,3.4953,3.5043,10274139.0],["2013-09-09",3.5043,3.666,3.4684,3.6031,15167502.0],["2013-09-10",3.6031,3.6571,3.5672,3.6481,19924897.0],["2013-09-11",3.6481,3.9266,3.64806866645813,3.7379,28055959.0],["2013-09-12",3.7379,3.7649,3.6211,3.7289,15314456.0],["2013-09-13",3.7289,3.7289376258850098,3.6301,3.6391,7184015.0],["2013-09-16",3.6391,3.666,3.5852,3.6031,6543902.0],["2013-09-17",3.6031,3.603142023086548,3.5043,3.5133,6916560.0],["2013-09-18",3.5133,3.5313,3.4504,3.5223,4773348.0],["2013-09-23",3.5223,3.5942,3.522273302078247,3.5672,5298631.0],["2013-09-24",3.5672,3.567200183868408,3.5043,3.5133,5490544.0],["2013-09-25",3.5133,3.7469,3.4863,3.7289,25659519.0],["2013-09-26",3.7289,3.7289376258850098,3.5672,3.5762,13753541.0],["2013-09-27",3.5762,3.8637,3.5672,3.7828,30177380.0],["2013-09-30",3.7828,3.8188,3.6481,3.7379,14826362.0],["2013-10-08",3.7379,3.7918,3.6391,3.7379,10852880.0],["2013-10-09",3.7379,3.7739,3.684,3.711,7655772.0],["2013-10-10",3.711,3.8997,3.6571,3.8098,17342654.0],["2013-10-11",3.8098,3.9356,3.7559,3.8637,17853040.0],["2013-10-14",3.8637,3.9176,3.7739,3.8008,10262741.0],["2013-10-15",3.8008,3.8817,3.7469,3.7739,7640679.0],["2013-10-16",3.7739,3.7739,3.666,3.684,7622738.0],["2013-10-17",3.684,3.8368,3.675,3.7469,8908047.0],["2013-10-18",3.7469,3.7918,3.693,3.711,6576873.0],["2013-10-21",3.711,3.7739,3.6391,3.7289,7358760.0],["2013-10-22",3.7289,3.7649,3.675,3.7289,8230079.0],["2013-10-23",3.7289,3.8368,3.702,3.711,8601171.0],["2013-10-24",3.711,3.7109663486480713,3.6031,3.6121,6371894.0],["2013-10-25",3.6121,3.6391,3.5223,3.5313,4678272.0],["2013-10-28",3.5313,3.6121,3.5312588214874268,3.5492,3306393.0],["2013-10-29",3.5492,3.6031,3.4324,3.4684,6249498.0],["2013-10-30",3.4684,3.5852,3.4683611392974854,3.5402,4869957.0],["2013-10-31",3.5402,3.5762,3.5043,3.5492,3756317.0],["2013-11-01",3.5492,3.5762,3.5223,3.5582,2529130.0],["2013-11-04",3.5582,3.5672,3.5043,3.5133,3402667.0],["2013-11-05",3.5133,3.5223,3.4504,3.4953,3416081.0],["2013-11-06",3.4953,3.5402,3.4594,3.4773,4102331.0],["2013-11-07",3.4773,3.5043,3.4504,3.4594,2720379.0],["2013-11-08",3.4594,3.4773,3.3875,3.3965,3105907.0],["2013-11-11",3.3965,3.4144,3.3426,3.3785,3390516.0],["2013-11-12",3.3785,3.4055,3.3605,3.3875,2958767.0],["2013-11-13",3.3875,3.3874924182891846,3.2887,3.2976,4245702.0],["2013-11-14",3.2976,3.3336,3.2797,3.3066,2437332.0],["2013-11-15",3.3066,3.4055,3.3066,3.3875,4892315.0],["2013-11-18",3.3875,3.4504,3.3785,3.4414,5058821.0],["2013-11-19",3.4414,3.4773,3.4144,3.4504,4296901.0],["2013-11-20",3.4504,3.4863,3.4234,3.4594,3636206.0],["2013-11-21",3.4594,3.4594,3.3965,3.4504,4789293.0],["2013-11-22",3.4504,3.4684,3.3965,3.4144,3951549.0],["2013-11-25",3.4144,3.4504,3.3965,3.4055,3032841.0],["2013-11-26",3.4055,3.4234,3.3695,3.3695,3419905.0],["2013-11-27",3.3695,3.4055,3.3516,3.3875,4483106.0],["2013-11-28",3.3875,3.5133,3.3785,3.4684,10964632.0],["2013-11-29",3.4684,3.4684,3.4234,3.4414,5426398.0],["2013-12-02",3.4414,3.4594,3.3246,3.3516,9635301.0],["2013-12-03",3.3516,3.4055,3.3426,3.3785,4163747.0],["2013-12-04",3.3785,3.4504,3.3785,3.4414,7489148.0],["2013-12-05",3.4414,3.4594,3.4234,3.4324,4083941.0],["2013-12-06",3.4324,3.4594,3.4234,3.4504,4471727.0],["2013-12-09",3.4504,3.4773,3.4234,3.4414,3530031.0],["2013-12-10",3.4414,3.4504,3.3875,3.4055,5123580.0],["2013-12-11",3.4055,3.405463218688965,3.3246,3.3426,6205043.0],["2013-12-12",3.3426,3.3516,3.2887,3.3246,5762949.0],["2013-12-13",3.3246,3.3426,3.2797,3.2887,7251422.0],["2013-12-16",3.2887,3.3066,3.2167699337005615,3.2168,7074981.0],["2013-12-17",3.2168,3.2347,3.1808,3.1898,4248379.0],["2013-12-18",3.1898,3.2168,3.1808,3.1898,3394680.0],["2013-12-19",3.1898,3.2347,3.1808,3.1898,3618604.0],["2013-12-20",3.1898,3.1988,3.0909745693206787,3.091,6154795.0],["2013-12-23",3.091,3.1179,3.046,3.1089,3161580.0],["2013-12-24",3.1089,3.1269,3.073,3.091,3250936.0],["2013-12-25",3.091,3.1,3.064,3.1,4016293.0],["2013-12-26",3.1,3.1,2.9921,3.0101,4710485.0],["2013-12-27",3.0101,3.055,3.0101,3.0371,3011149.0],["2013-12-30",3.0371,3.064,3.0101,3.0101,2552500.0],["2013-12-31",3.0101,3.073,3.0011,3.055,2507426.0],["2014-01-02",3.055,3.064,3.0191,3.0371,1985725.0],["2014-01-03",3.0371,3.046,3.0011,3.0191,2900440.0],["2014-01-06",3.0191,3.0191,2.8753,2.8933,4623950.0],["2014-01-07",2.8933,2.9023,2.8394,2.8663,5256960.0],["2014-01-08",2.8663,2.8933,2.8034,2.8304,3452905.0],["2014-01-09",2.8304,2.8304,2.7226,2.7405,5826546.0],["2014-01-10",2.7405,2.8753,2.7226,2.8034,7737026.0],["2014-01-13",2.8034,3.0191,2.8034417629241943,2.9562,12406540.0],["2014-01-14",2.9562,2.956193685531616,2.8214,2.8753,6652522.0],["2014-01-15",2.8753,2.8843,2.7855,2.8124,4886352.0],["2014-01-16",2.8124,2.8933,2.8034,2.8663,5060769.0],["2014-01-17",2.8663,2.866339683532715,2.7945,2.8034,3613095.0],["2014-01-20",2.8034,2.8124,2.7495,2.7675,2506972.0],["2014-01-21",2.7675,2.7945,2.7585,2.7765,2098007.0],["2014-01-22",2.7765,2.8484,2.7764854431152344,2.8484,3210213.0],["2014-01-23",2.8484,2.8843,2.8214,2.8574,4460463.0],["2014-01-24",2.8574,2.9023,2.8394,2.8843,3794443.0],["2014-01-27",2.8843,2.884310483932495,2.8124,2.8214,3272677.0],["2014-01-28",2.8214,2.8663,2.8214,2.8484,2145701.0],["2014-01-29",2.8484,2.9023,2.8483686447143555,2.8843,2978469.0],["2014-01-30",2.8843,2.884310483932495,2.8574,2.8663,2032867.0],["2014-02-07",2.8663,2.866339683532715,2.8124,2.8574,1949904.0],["2014-02-10",2.8574,2.9292,2.8484,2.9203,4434780.0],["2014-02-11",2.9203,3.1269,2.9023,3.1089,15059452.0],["2014-02-12",3.1089,3.1179,3.0101,3.046,11360554.0],["2014-02-13",3.046,3.091,3.0101,3.0191,6459085.0],["2014-02-14",3.0191,3.055,3.0011,3.0281,3478772.0],["2014-02-17",3.0281,3.064,3.028076648712158,3.055,5213022.0],["2014-02-18",3.055,3.073,2.9921,3.0101,4871019.0],["2014-02-19",3.0101,3.055,2.9921,3.0281,4278143.0],["2014-02-20",3.0281,3.2347,3.0101,3.064,15213951.0],["2014-02-21",3.064,3.1179,3.0011,3.0101,7995753.0],["2014-02-24",3.0101,3.010105609893799,2.8843,2.9382,5545869.0],["2014-02-25",2.9382,2.9472,2.8304,2.8574,5292759.0],["2014-02-26",2.8574,2.9472,2.8304,2.9382,5061218.0],["2014-02-27",2.9382,2.938222885131836,2.8843,2.8933,3415031.0],["2014-02-28",2.8933,2.9831,2.8843,2.9382,3592958.0],["2014-03-03",2.9382,3.0281,2.9113,2.9921,7057260.0],["2014-03-04",2.9921,2.9921352863311768,2.9203,2.9652,4453871.0],["2014-03-05",2.9652,3.0281,2.965179204940796,2.9652,4625405.0],["2014-03-06",2.9652,2.9921,2.8933,2.9562,3926088.0],["2014-03-07",2.9562,3.0191,2.9382,2.9652,3396813.0],["2014-03-10",2.9652,2.965179204940796,2.7945,2.8034,5824918.0],["2014-03-11",2.8034,2.8304,2.7765,2.8214,2929568.0],["2014-03-12",2.8214,2.8663,2.8034,2.8394,2515344.0],["2014-03-13",2.8394,2.8753,2.8214,2.8394,3782293.0],["2014-03-14",2.8394,2.8484,2.8034,2.8304,2288708.0],["2014-03-17",2.8304,2.8753,2.8303980827331543,2.8663,3029927.0],["2014-03-18",2.8663,2.8753,2.8394,2.8574,3528554.0],["2014-03-19",2.8574,2.8574,2.8034,2.8484,3673073.0],["2014-03-20",2.8484,2.8663,2.8034,2.8034,3548769.0],["2014-03-21",2.8034,2.8933,2.7855,2.8753,4771982.0],["2014-03-24",2.8753,2.9472,2.8574,2.9203,6707887.0],["2014-03-25",2.9203,3.1089,2.8933,2.9831,13371997.0],["2014-03-26",2.9831,2.983149766921997,2.8933,2.9203,8180767.0],["2014-03-27",2.9203,2.9382,2.893296241760254,2.8933,4031260.0],["2014-03-28",2.8933,3.082,2.8753,2.9652,13927982.0],["2014-03-31",2.9652,2.9652,2.9023,2.9203,6534455.0],["2014-04-01",2.9203,2.9831,2.8933,2.9562,5426002.0],["2014-04-02",2.9562,3.0460474491119385,2.9472,3.046,11700899.0],["2014-04-03",3.046,3.3516,3.0460474491119385,3.3516,72501389.0],["2014-04-04",3.3516,3.5762,3.2797,3.5133,58520142.0],["2014-04-08",3.5133,3.6301,3.3875,3.4953,52707862.0],["2014-04-09",3.4953,3.5043,3.4055,3.4504,30890602.0],["2014-04-10",3.4504,3.4773,3.3516,3.3785,31748392.0],["2014-04-11",3.3785,3.3965,3.2707,3.3336,28425730.0],["2014-04-14",3.3336,3.3516,3.2797,3.3516,24340867.0],["2014-04-15",3.3516,3.3515512943267822,3.1988,3.2617,28554726.0],["2014-04-16",3.2617,3.2707,3.1988,3.2258,14272760.0],["2014-04-17",3.2258,3.2437,3.1449,3.2168,16591010.0],["2014-04-18",3.2168,3.2258,3.1808,3.2078,9051267.0],["2014-04-21",3.2078,3.2258,3.1089,3.1089,11122009.0],["2014-04-22",3.1089,3.1179304122924805,3.064,3.1179,12454885.0],["2014-04-23",3.1179,3.1898,3.1,3.1449,16194565.0],["2014-04-24",3.1449,3.1898,3.1269,3.1359,9693064.0],["2014-04-25",3.1359,3.135901689529419,3.028076648712158,3.0281,10952032.0],["2014-04-28",3.0281,3.0281,2.8933,2.9023,9660760.0],["2014-04-29",2.9023,2.9382,2.8843,2.9292,5764082.0],["2014-04-30",2.9292,2.9652,2.9113,2.9203,4963894.0],["2014-05-05",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-06",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-07",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-08",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-09",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-12",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-13",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-14",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-15",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-16",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-19",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-20",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-21",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-22",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-23",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-26",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-27",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-28",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-29",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-05-30",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-03",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-04",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-05",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-06",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-09",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-10",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-11",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-12",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-13",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-16",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-17",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-18",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-19",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-20",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-23",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-24",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-25",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-26",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-27",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-06-30",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-01",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-02",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-03",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-04",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-07",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-08",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-09",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-10",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-11",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-14",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-15",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-16",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-17",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-18",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-21",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-22",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-23",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-24",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-25",2.9203,2.9203,2.9202520847320557,2.9203,0.0],["2014-07-28",2.9203,3.2168,2.9202520847320557,3.2168,649725.0],["2014-07-29",3.2168,3.5402438640594482,3.2167699337005615,3.5402,1226917.0],["2014-07-30",3.5402,3.8907,3.5402438640594482,3.8907,7358885.0],["2014-07-31",3.8907,4.2770466804504395,3.8906736373901367,4.277,8377698.0],["2014-08-01",4.277,4.708344459533691,4.2770466804504395,4.7083,131911053.0],["2014-08-04",4.7083,4.915,4.4657,4.8162,134631453.0],["2014-08-05",4.8162,4.816169738769531,4.5736,4.6365,80114973.0],["2014-08-06",4.6365,5.0767,4.4927,4.8252,104504671.0],["2014-08-07",4.8252,4.8251543045043945,4.5376,4.5556,64607185.0],["2014-08-08",4.5556,4.6185,4.4927,4.5197,27702926.0],["2014-08-11",4.5197,4.6904,4.5107,4.6365,36904140.0],["2014-08-12",4.6365,4.6814,4.5107,4.6095,36814354.0],["2014-08-13",4.6095,4.6454,4.4927,4.5466,32384596.0],["2014-08-14",4.5466,4.546607494354248,4.384870529174805,4.3849,36176857.0],["2014-08-15",4.3849,4.4568,4.3399,4.3849,17808124.0],["2014-08-18",4.3849,4.5107,4.3759,4.4747,24595902.0],["2014-08-19",4.4747,4.5017,4.4118,4.4927,20644394.0],["2014-08-20",4.4927,4.5107,4.4118,4.4298,16138577.0],["2014-08-21",4.4298,4.7173,4.429797172546387,4.5646,54357278.0],["2014-08-22",4.5646,4.564578056335449,4.322,4.4747,29578548.0],["2014-08-25",4.4747,4.474725246429443,4.3489,4.3489,19497658.0],["2014-08-26",4.3489,4.3849,4.2591,4.286,15228829.0],["2014-08-27",4.286,4.322,4.2591,4.2681,8913154.0],["2014-08-28",4.2681,4.3759,4.2501,4.304,12691386.0],["2014-08-29",4.304,4.322,4.1692,4.304,10880595.0],["2014-09-01",4.304,4.4478,4.2591,4.4298,17926698.0],["2014-09-02",4.4298,4.6365,4.4118,4.6095,36159353.0],["2014-09-03",4.6095,4.6994,4.5376,4.5736,28252588.0],["2014-09-04",4.5736,4.573564529418945,4.4657,4.5286,18665967.0],["2014-09-05",4.5286,4.6095,4.4927,4.5466,19884181.0],["2014-09-09",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-10",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-11",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-12",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-15",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-16",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-17",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-18",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-19",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-22",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-23",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-24",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-25",4.5466,4.546607494354248,4.5466,4.5466,0.0],["2014-09-26",4.5466,4.8701,4.546607494354248,4.6365,45676777.0],["2014-09-29",4.6365,4.6994,4.5646,4.6454,30184796.0],["2014-09-30",4.6454,4.6994,4.6454,4.6634,18407644.0],["2014-10-08",4.6634,4.7173,4.5736,4.6095,18502926.0],["2014-10-09",4.6095,4.6454,4.5286,4.6275,29835910.0],["2014-10-10",4.6275,4.627476215362549,4.5376,4.5466,13763371.0],["2014-10-13",4.5466,4.5736,4.5107,4.5466,12269576.0],["2014-10-14",4.5466,4.5646,4.4927,4.5197,10087995.0],["2014-10-15",4.5197,4.5197,4.3759,4.4298,18142932.0],["2014-10-16",4.4298,4.429797172546387,4.1782,4.1962,25661249.0],["2014-10-17",4.1962,4.286,4.1153,4.2231,19453888.0],["2014-10-20",4.2231,4.4298,4.223133087158203,4.4028,18897451.0],["2014-10-21",4.4028,4.4208,4.331,4.3579,8697830.0],["2014-10-22",4.3579,4.4028,4.2591,4.2681,7550905.0],["2014-10-23",4.2681,4.2681,4.0344,4.0704,15344624.0],["2014-10-24",4.0704,4.1513,4.0614,4.1243,7229044.0],["2014-10-27",4.1243,4.1602,4.0884,4.1153,6923270.0],["2014-10-28",4.1153,4.2231,4.1153,4.2141,6289904.0],["2014-10-29",4.2141,4.3939,4.214149475097656,4.295,16598188.0],["2014-10-30",4.295,4.4208,4.2411,4.4028,21297202.0],["2014-10-31",4.4028,4.402841567993164,4.322,4.3849,15288362.0],["2014-11-03",4.3849,4.4657,4.3759,4.4028,13841719.0],["2014-11-04",4.4028,4.8341,4.4028,4.7533,71008513.0],["2014-11-05",4.7533,4.753271579742432,4.5736,4.6185,26929263.0],["2014-11-06",4.6185,4.7083,4.4927,4.6365,25846583.0],["2014-11-07",4.6365,4.8072,4.6095,4.6275,22853503.0],["2014-11-10",4.6275,4.8072,4.5646,4.7173,25659651.0],["2014-11-11",4.7173,4.7263,4.4657,4.5286,21525271.0],["2014-11-12",4.5286,4.6904,4.4747,4.6005,12397268.0],["2014-11-13",4.6005,4.897,4.5017,4.8521,50599605.0],["2014-11-14",4.8521,4.852111339569092,4.6365,4.6904,24113493.0],["2014-11-17",4.6904,4.7533,4.5736,4.6005,10792006.0],["2014-11-18",4.6005,4.6544,4.5376,4.6095,10134354.0],["2014-11-19",4.6095,4.6454,4.5286,4.5646,12089073.0],["2014-11-20",4.5646,4.6634,4.564578056335449,4.6185,10897821.0],["2014-11-21",4.6185,4.7712,4.5646,4.6904,28366999.0],["2014-11-24",4.6904,4.933,4.6814,4.8431,40681060.0],["2014-11-25",4.8431,5.0767,4.7892,5.0318,43989520.0],["2014-11-26",5.0318,5.1666,4.942,4.951,36457292.0],["2014-11-27",4.951,5.1037,4.915,4.9689,27625438.0],["2014-11-28",4.9689,4.9779,4.8162,4.942,24838139.0],["2014-12-01",4.942,5.0678,4.7892,4.8611,29821612.0],["2014-12-02",4.8611,4.906,4.7892,4.8431,31204207.0],["2014-12-03",4.8431,5.1756,4.7623,5.0857,63589318.0],["2014-12-04",5.0857,5.2565,5.0588,5.2025,53727564.0],["2014-12-05",5.2025,5.2565,4.8072,4.9599,42939987.0],["2014-12-08",4.9599,5.1217,4.7892,4.9599,41377633.0],["2014-12-09",4.9599,5.1396,4.6095,4.6275,56719698.0],["2014-12-10",4.6275,4.7533,4.5646,4.7533,20194782.0],["2014-12-11",4.7533,4.915,4.6904,4.897,26246613.0],["2014-12-12",4.897,5.1217,4.897,5.0678,37434838.0],["2014-12-15",5.0678,5.1037,4.942,5.0767,18366875.0],["2014-12-16",5.0767,5.1666,5.0138,5.0947,21583921.0],["2014-12-17",5.0947,5.094716548919678,4.8072,4.915,32186742.0],["2014-12-18",4.915,5.1666,4.8791,5.0049,30575392.0],["2014-12-19",5.0049,5.4811,4.942,5.2834,67635969.0],["2014-12-22",5.2834,5.6608,5.1307,5.4002,64725627.0],["2014-12-23",5.4002,5.400219917297363,4.924,4.9599,31456578.0],["2014-12-24",4.9599,5.0408,4.8701,4.9599,18693006.0],["2014-12-25",4.9599,5.0678,4.8701,5.0588,17868976.0],["2014-12-26",5.0588,5.1666,4.9779,5.1307,20467617.0],["2014-12-29",5.1307,5.3643,4.9869,5.1037,31521133.0],["2014-12-30",5.1037,5.1576,4.9689,4.9869,17790503.0],["2014-12-31",4.9869,5.0318,4.7802,4.9599,20117033.0],["2015-01-05",4.9599,5.3014,4.959935665130615,5.3014,50792270.0],["2015-01-06",5.3014,5.535,5.2115,5.2654,57370713.0],["2015-01-07",5.2654,5.7147,5.1756,5.6249,66484885.0],["2015-01-08",5.6249,5.8046,5.4002,5.6249,57324552.0],["2015-01-09",5.6249,6.1909,5.5799,5.5799,73726132.0],["2015-01-12",5.5799,5.579927921295166,5.2654,5.4092,37366522.0],["2015-01-13",5.4092,5.4451,5.2834,5.3553,17017557.0],["2015-01-14",5.3553,5.355292797088623,5.0767,5.1307,31298335.0],["2015-01-15",5.1307,5.2025,5.0228,5.1846,18385878.0],["2015-01-16",5.1846,5.4362,5.184570789337158,5.2654,21448620.0],["2015-01-19",5.2654,5.3373,4.7623,4.924,26893570.0],["2015-01-20",4.924,5.1037,4.923994064331055,5.0588,16154164.0],["2015-01-21",5.0588,5.2385,5.0138,5.2115,15448316.0],["2015-01-22",5.2115,5.7327,5.1756,5.7327,81026616.0],["2015-01-23",5.7327,6.1101,5.6428,5.8675,100926167.0],["2015-01-26",5.8675,6.1191,5.7327,6.0651,57563388.0],["2015-01-27",6.0651,6.2898,5.8585,6.0472,56187414.0],["2015-01-28",6.0472,6.0472,5.7956,5.9124,29867446.0],["2015-01-29",5.9124,5.9304,5.7237,5.8675,20564698.0],["2015-01-30",5.8675,5.9034,5.6608,5.6788,22560038.0],["2015-02-02",5.6788,5.678767204284668,5.4002,5.4721,22740679.0],["2015-02-03",5.4721,5.7237,5.4272,5.7237,25488560.0],["2015-02-04",5.7237,6.2808,5.72369384765625,5.9214,48116232.0],["2015-02-05",5.9214,6.1191,5.7327,5.7596,25145571.0],["2015-02-06",5.7596,5.8585,5.4901,5.5709,22822531.0],["2015-02-09",5.5709,5.6967,5.4811,5.6608,13542609.0],["2015-02-10",5.6608,5.8135,5.5799,5.7596,11982354.0],["2015-02-11",5.7596,5.8135,5.6249,5.8046,21949632.0],["2015-02-12",5.8046,5.8944,5.6698,5.8315,13524997.0],["2015-02-13",5.8315,6.155,5.8135,6.0382,33684472.0],["2015-02-16",6.0382,6.173,5.9753,6.1101,17358800.0],["2015-02-17",6.1101,6.155,6.0291972160339355,6.0292,14575860.0],["2015-02-25",6.0292,6.0651,5.8675,5.9573,11532289.0],["2015-02-26",5.9573,6.5504,5.9393,6.5504,49700519.0],["2015-02-27",6.5504,6.9367,6.5503,6.739,70640858.0],["2015-03-02",6.739,7.4129,6.6492,7.2153,71236291.0],["2015-03-03",7.2153,7.6645,7.0086,7.2782,65571035.0],["2015-03-04",7.2782,7.3231,6.9816,7.1074,40075337.0],["2015-03-05",7.1074,7.2602,6.9188,7.1344,28062671.0],["2015-03-06",7.1344,7.7903,6.8828,7.4309,64640411.0],["2015-03-09",7.4309,7.6556,7.2422,7.2782,45673680.0],["2015-03-10",7.2782,7.5028,7.2512,7.3411,24351523.0],["2015-03-11",7.3411,7.4309,7.2153,7.2512,19127375.0],["2015-03-12",7.2512,7.4758,6.766,6.9906,41596288.0],["2015-03-13",6.9906,7.1434,6.8738,7.0445,20864958.0],["2015-03-16",7.0445,7.2422,6.9367,7.1344,29722808.0],["2015-03-17",7.1344,7.4309,7.0985,7.4129,49074394.0],["2015-03-18",7.4129,7.5657,7.2961,7.5477,37600796.0],["2015-03-19",7.5477,8.3025,7.547728061676025,8.0329,68417021.0],["2015-03-20",8.0329,8.2306,7.8173,8.1767,37822838.0],["2015-03-23",8.1767,8.9854,8.1498,8.626,59985336.0],["2015-03-24",8.626,8.7428,7.997,8.4283,48074792.0],["2015-03-25",8.4283,8.428298950195312,8.0689,8.1408,35830500.0],["2015-03-26",8.1408,8.2935,7.9341,8.0958,28404723.0],["2015-03-27",8.0958,8.3115,8.0419,8.2666,28797929.0],["2015-03-30",8.2666,8.3384,8.1228,8.2396,40275541.0],["2015-03-31",8.2396,8.2755,8.0869,8.0958,29759781.0],["2015-04-01",8.0958,8.2126,8.024,8.1587,22074620.0],["2015-04-02",8.1587,8.5361,8.0869,8.5002,48305827.0],["2015-04-03",8.5002,8.6709,8.3384,8.5631,45497875.0],["2015-04-07",8.5631,9.4167,8.563076972961426,9.4167,83295394.0],["2015-04-08",9.4167,9.7941,9.0932,9.3268,101725622.0],["2015-04-09",9.3268,9.4347,8.5361,8.8506,85304599.0],["2015-04-10",8.8506,9.1381,8.5361,8.9045,48238620.0],["2015-04-13",8.9045,9.0573,8.626,8.9315,52449823.0],["2015-04-14",8.9315,8.931478500366211,8.6709,8.7518,39141404.0],["2015-04-15",8.7518,8.9674,8.4822,8.8506,57572457.0],["2015-04-16",8.8506,8.9944,8.5631,8.9495,55294105.0],["2015-04-17",8.9495,9.3897,8.949450492858887,9.0573,84711429.0],["2015-04-20",9.0573,9.3358,8.6979,8.7248,76714707.0],["2015-04-21",8.7248,8.7787,8.3025,8.7248,77274809.0],["2015-04-22",8.7248,9.0842,8.7248,9.0303,68535851.0],["2015-04-23",9.0303,9.7042,8.9405,9.3987,115081629.0],["2015-04-24",9.3987,9.39871883392334,8.9584,9.0034,69342284.0],["2015-04-27",9.0034,9.1202,8.7608,8.9045,68692216.0],["2015-04-28",8.9045,8.904521942138672,8.3654,8.3834,60911876.0],["2015-04-29",8.3834,8.6979,8.2755,8.5092,42238994.0],["2015-04-30",8.5092,8.6709,8.2935,8.4193,36540962.0],["2015-05-04",8.4193,8.4912,8.3384,8.4103,27595291.0],["2015-05-05",8.4103,8.7158,8.0869,8.2396,52617729.0],["2015-05-06",8.2396,8.4013,7.7274,7.9431,28275135.0],["2015-05-07",7.9431,7.943085193634033,7.3231,7.35,35464169.0],["2015-05-08",7.35,7.547728061676025,7.3231,7.5477,26559294.0],["2015-05-11",7.5477,7.9071,7.547728061676025,7.8982,32198546.0],["2015-05-12",7.8982,7.9431,7.7274,7.9161,33529914.0],["2015-05-13",7.9161,8.1318,7.7634,8.0509,39493833.0],["2015-05-14",8.0509,8.7158,7.97,8.608,69853215.0],["2015-05-15",8.608,8.7158,8.1497,8.1677,56476186.0],["2015-05-18",8.1677,8.167720794677734,7.7095,7.7993,34028208.0],["2015-05-19",7.7993,8.1048,7.7454,8.006,28229568.0],["2015-05-20",8.006,8.3834,7.9251,8.0419,40727534.0],["2015-05-21",8.0419,8.1228,7.8982,8.0689,31550810.0],["2015-05-22",8.0689,8.4103,8.068881034851074,8.3564,57448745.0],["2015-05-25",8.3564,8.7608,8.356412887573242,8.608,65582510.0],["2015-05-26",8.608,8.7428,8.4642,8.7068,71196888.0],["2015-05-27",8.7068,8.9405,8.4283,8.9045,87023908.0],["2015-05-28",8.9045,9.21,8.5271,8.5361,107127163.0],["2015-05-29",8.5361,8.6439,7.6915,8.1587,59291827.0],["2015-06-01",8.1587,8.53612232208252,8.0419,8.5361,49714506.0],["2015-06-02",8.5361,8.8596,8.4373,8.7158,62514441.0],["2015-06-03",8.7158,9.1921,8.7158,8.9315,76758483.0],["2015-06-04",8.9315,8.9584,8.2935,8.8686,63160800.0],["2015-06-05",8.8686,9.7042,8.868579864501953,9.3538,134368425.0],["2015-06-08",9.3538,9.6593,9.1112,9.5245,121456542.0],["2015-06-09",9.5245,9.6503,9.1471,9.3897,78748711.0],["2015-06-10",9.3897,9.3987,8.9135,9.228,57173537.0],["2015-06-11",9.228,9.4886,9.0752,9.4706,67793749.0],["2015-06-12",9.4706,9.866,9.4077,9.7761,106921571.0],["2015-06-15",9.7761,9.9199,9.2639,9.3178,72741581.0],["2015-06-16",9.3178,9.317849159240723,8.7518,8.9764,53117830.0],["2015-06-17",8.9764,9.874943733215332,8.9045,9.8749,95866673.0],["2015-06-18",9.8749,10.2433,9.5335,9.5694,122000655.0],["2015-06-19",9.5694,9.569439888000488,8.616989135742188,8.617,63316590.0],["2015-06-23",8.617,8.7877,7.7544,8.4013,53315301.0],["2015-06-24",8.4013,8.8506,8.401341438293457,8.8237,57523336.0],["2015-06-25",8.8237,8.823654174804688,8.024,8.1587,52360610.0],["2015-06-26",8.1587,8.3384,7.341064453125,7.3411,65526399.0],["2015-06-29",7.3411,7.6915,6.6043,6.9188,62426816.0],["2015-06-30",6.9188,7.4579,6.2898,7.386,51428353.0],["2015-07-01",7.386,7.5028,6.7121,6.793,40573989.0],["2015-07-02",6.793,6.9816,6.110065460205078,6.1101,40592452.0],["2015-07-03",6.1101,6.2448,5.499059200286865,5.4991,43291367.0],["2015-07-06",5.4991,6.0382,4.9509,5.1037,57366039.0],["2015-07-07",5.1037,5.103701114654541,4.5915,4.5915,32689919.0],["2015-07-08",4.5915,4.5915350914001465,4.5915,4.5915,0.0],["2015-07-09",4.5915,4.5915350914001465,4.5915,4.5915,0.0],["2015-07-10",4.5915,4.5915350914001465,4.5915,4.5915,0.0],["2015-07-13",4.5915,4.5915350914001465,4.5915,4.5915,0.0],["2015-07-14",4.5915,4.5915350914001465,4.5915,4.5915,0.0],["2015-07-15",4.5915,4.5915350914001465,4.5915,4.5915,0.0],["2015-07-16",4.5915,5.0498,4.5915,5.0498,51551107.0],["2015-07-17",5.0498,5.553,5.0408,5.553,70507092.0],["2015-07-20",5.553,5.8675,5.526,5.6788,69975384.0],["2015-07-21",5.6788,5.8225,5.4811,5.7417,53788833.0],["2015-07-22",5.7417,5.8495,5.535,5.7596,56443116.0],["2015-07-23",5.7596,6.2179,5.7057,6.1011,69019947.0],["2015-07-24",6.1011,6.3527,5.8675,6.0112,77322029.0],["2015-07-27",6.0112,6.011226654052734,5.4092,5.4092,53345443.0],["2015-07-28",5.4092,5.4362,4.8701,5.2115,48391733.0],["2015-07-29",5.2115,5.535,5.0947,5.4811,32070085.0],["2015-07-30",5.4811,5.6698,5.3014,5.3283,40717329.0],["2015-07-31",5.3283,5.4002,5.1396,5.3014,21696690.0],["2015-08-03",5.3014,5.301380157470703,4.8701,5.0947,22758400.0],["2015-08-04",5.0947,5.4272,5.094716548919678,5.4272,26046680.0],["2015-08-05",5.4272,5.508,5.3104,5.3463,29372400.0],["2015-08-06",5.3463,5.3733,5.1756,5.2744,18453061.0],["2015-08-07",5.2744,5.517,5.2744245529174805,5.4541,28738284.0],["2015-08-10",5.4541,5.9663,5.454132080078125,5.8135,53086890.0],["2015-08-11",5.8135,5.9753,5.7147,5.8495,62126680.0],["2015-08-12",5.8495,5.8854,5.7147,5.7147,32735637.0],["2015-08-13",5.7147,5.9034013748168945,5.6788,5.9034,44557885.0],["2015-08-14",5.9034,6.146,5.8854,5.9483,49530277.0],["2015-08-17",5.9483,6.190934658050537,5.9034,6.1909,46337185.0],["2015-08-18",6.1909,6.4605,5.5709,5.5709,62304330.0],["2015-08-19",5.5709,5.9753,5.2475,5.8405,48780236.0],["2015-08-20",5.8405,6.0741,5.6788,5.7237,40124171.0],["2015-08-21",5.7237,5.7956,5.3373,5.3643,30669057.0],["2015-08-24",5.3643,5.3642778396606445,4.8251543045043945,4.8252,29772673.0],["2015-08-25",4.8252,4.8251543045043945,4.3399,4.3399,24723142.0],["2015-08-26",4.3399,4.5376,4.0075,4.1423,35401704.0],["2015-08-27",4.1423,4.3399,4.0344,4.313,30263272.0],["2015-08-28",4.313,4.663418292999268,4.312988758087158,4.6634,34814846.0],["2015-08-31",4.6634,4.663418292999268,4.4208,4.4478,21541163.0],["2015-09-01",4.4478,4.5376,4.1962,4.2052,22662533.0],["2015-09-02",4.2052,4.2681,3.8907,3.9985,19973599.0],["2015-09-07",3.9985,4.295,3.9984984397888184,4.1602,28563595.0],["2015-09-08",4.1602,4.331,4.0794,4.313,30864761.0],["2015-09-09",4.313,4.5376,4.295,4.4837,33342640.0],["2015-09-10",4.4837,4.483709335327148,4.313,4.3399,20063529.0],["2015-09-11",4.3399,4.4298,4.2681,4.3399,15117976.0],["2015-09-14",4.3399,4.3849,3.9086,3.9086,31584666.0],["2015-09-15",3.9086,3.9086451530456543,3.5223,3.5402,23592901.0],["2015-09-16",3.5402,3.8907,3.5402438640594482,3.8907,22996243.0],["2015-09-17",3.8907,4.0794,3.818791151046753,3.8188,29067726.0],["2015-09-18",3.8188,3.8907,3.7739,3.8547,14637714.0],["2015-09-21",3.8547,3.9715,3.7829,3.9536,14541024.0],["2015-09-22",3.9536,4.348929405212402,3.9446,4.3489,38259853.0],["2015-09-23",4.3489,4.348929405212402,4.0884,4.1333,35975074.0],["2015-09-24",4.1333,4.3849,4.133279800415039,4.295,51474219.0],["2015-09-25",4.295,4.295016765594482,3.9446,4.0075,30089163.0],["2015-09-28",4.0075,4.0434,3.9176,4.0255,20515788.0],["2015-09-29",4.0255,4.025454521179199,3.8008,3.8368,18357369.0],["2015-09-30",3.8368,3.9086,3.836761474609375,3.8637,10992306.0],["2015-10-08",3.8637,4.0884,3.8637187480926514,4.0075,20761913.0],["2015-10-09",4.0075,4.3849,3.9985,4.2591,43043967.0],["2015-10-12",4.2591,4.5376,4.2321,4.4657,52650681.0],["2015-10-13",4.4657,4.4657392501831055,4.313,4.4208,38900124.0],["2015-10-14",4.4208,4.5646,4.3759,4.4028,38526965.0],["2015-10-15",4.4028,4.5107,4.304,4.5107,37517828.0],["2015-10-16",4.5107,4.5556,4.4208,4.5286,44013746.0],["2015-10-19",4.5286,4.7443,4.4568,4.6095,65955970.0],["2015-10-20",4.6095,4.609505653381348,4.4657,4.5646,40376132.0],["2015-10-21",4.5646,4.5646,4.1153,4.1513,42270328.0],["2015-10-22",4.1513,4.3399,4.1423,4.313,30038302.0],["2015-10-23",4.313,4.4568,4.312988758087158,4.4118,32266316.0],["2015-10-26",4.4118,4.6005,4.4028,4.5286,37825347.0],["2015-10-27",4.5286,4.528636932373047,4.295,4.5017,33138483.0],["2015-10-28",4.5017,4.951,4.4208,4.942,102856148.0],["2015-10-29",4.942,4.941965103149414,4.6904,4.7623,94038487.0],["2015-10-30",4.7623,4.7892,4.6185,4.6904,54550406.0],["2015-11-02",4.6904,4.7263,4.4837,4.5286,30611094.0],["2015-11-03",4.5286,4.6724,4.5286,4.5825,28129173.0],["2015-11-04",4.5825,4.915,4.5646,4.8791,54511661.0],["2015-11-05",4.8791,5.1396,4.7712,4.8791,85920280.0],["2015-11-06",4.8791,5.0228,4.8252,4.9599,49524868.0],["2015-11-09",4.9599,5.2475,4.8701,5.0228,57031045.0],["2015-11-10",5.0228,5.3463,4.942,5.2385,82773767.0],["2015-11-11",5.2385,5.23848295211792,5.0767,5.1396,46603558.0],["2015-11-12",5.1396,5.3283,5.0767,5.1576,44377483.0],["2015-11-13",5.1576,5.3373,5.0318,5.1127,49517711.0],["2015-11-16",5.1127,5.112687587738037,4.897,5.0767,21842977.0],["2015-11-17",5.0767,5.1846,4.942,4.9689,33763936.0],["2015-11-18",4.9689,5.0228,4.906,4.915,18479658.0],["2015-11-19",4.915,5.0138,4.915,4.9959,14292434.0],["2015-11-20",4.9959,5.1396,4.9689,5.0498,27572677.0],["2015-11-23",5.0498,5.049788951873779,4.933,4.942,28533242.0],["2015-11-24",4.942,4.9599,4.8162,4.8881,20556922.0],["2015-11-25",4.8881,4.9689,4.8791,4.906,32125360.0],["2015-11-26",4.906,5.4002,4.9060235023498535,5.2924,151317790.0],["2015-11-27",5.2924,5.6249,5.0228,5.1127,134297618.0],["2015-11-30",5.1127,5.472103595733643,4.942,5.4721,77510747.0],["2015-12-01",5.4721,5.562,5.1396,5.4901,72932328.0],["2015-12-02",5.4901,6.0382,5.3643,5.7956,97785523.0],["2015-12-03",5.7956,5.8585,5.526,5.7147,53992602.0],["2015-12-04",5.7147,5.8225,5.4092,5.4901,50340943.0],["2015-12-07",5.4901,5.7327,5.4811,5.5979,52581963.0],["2015-12-08",5.5979,5.8854,5.2654,5.5979,53983901.0],["2015-12-09",5.5979,5.6967,5.3912,5.4991,35337480.0],["2015-12-10",5.4991,5.6338,5.3463,5.3643,30225099.0],["2015-12-11",5.3643,5.7417,5.2475,5.6518,53189689.0],["2015-12-14",5.6518,6.2179,5.553,6.2179,92329251.0],["2015-12-15",6.2179,6.739,6.182,6.3437,118035795.0],["2015-12-16",6.3437,6.981648921966553,6.2988,6.9816,72263854.0],["2015-12-17",6.9816,7.3231,6.6941,7.0895,134035860.0],["2015-12-18",7.0895,7.2872,6.5953,6.9457,106818679.0],["2015-12-21",6.9457,7.0805,6.739,7.0086,71864853.0],["2015-12-22",7.0086,7.6825,6.9637,7.386,84670559.0],["2015-12-23",7.386,7.385992527008057,7.0086,7.0266,47198941.0],["2015-12-24",7.0266,7.368,6.9188,6.9367,47089427.0],["2015-12-25",6.9367,6.936722278594971,6.9367,6.9367,0.0],["2015-12-28",6.9367,6.936722278594971,6.424554347991943,6.4246,46298705.0],["2015-12-29",6.4246,6.6402,6.3167,6.5863,43068613.0],["2015-12-30",6.5863,6.8019,6.586291313171387,6.6941,34701060.0],["2015-12-31",6.6941,6.757,6.460495471954346,6.4605,24887131.0],["2016-01-04",6.4605,6.6672,5.8135,5.8135,45032287.0],["2016-01-05",5.8135,6.2359,5.3014,6.173,61932521.0],["2016-01-06",6.173,6.793,6.0292,6.793,75222865.0],["2016-01-07",6.793,6.793,6.155,6.2179,22763899.0],["2016-01-08",6.2179,6.8379,6.21789026260376,6.8379,73321928.0],["2016-01-11",6.8379,7.359,6.5593,6.8469,82407934.0],["2016-01-12",6.8469,7.2153,6.748,7.0985,56906784.0],["2016-01-13",7.0985,7.1793,6.3886,6.3886,48723765.0],["2016-01-14",6.3886,6.6402,5.7956,6.5414,36455814.0],["2016-01-15",6.5414,6.9996,6.2898,6.5593,45757268.0],["2016-01-18",6.5593,6.5953,5.9573,6.2988,37618898.0],["2016-01-19",6.2988,6.4515,6.155,6.4156,35420793.0],["2016-01-20",6.4156,6.4335,5.8225,5.9573,66502856.0],["2016-01-21",5.9573,5.9573140144348145,5.3822,5.3822,43974246.0],["2016-01-22",5.3822,5.4991,5.0767,5.4541,35294696.0],["2016-01-25",5.4541,5.9753,5.4002,5.8315,53281060.0],["2016-01-26",5.8315,5.8495,5.2475,5.2565,30090571.0],["2016-01-27",5.2565,5.4811,4.933,5.4451,44950078.0],["2016-01-28",5.4451,5.445146560668945,4.915,4.9959,27644973.0],["2016-01-29",4.9959,5.2744,4.7623,5.1217,27401341.0],["2016-02-01",5.1217,5.2295,4.6095,4.7443,34450331.0],["2016-02-02",4.7443,5.0228,4.744286060333252,4.8881,24238419.0],["2016-02-03",4.8881,4.942,4.6724,4.8521,25862943.0],["2016-02-04",4.8521,5.337322235107422,4.852111339569092,5.3373,32885235.0],["2016-02-05",5.3373,5.7776,5.3014,5.3822,50782419.0],["2016-02-15",5.3822,5.6518,5.3014,5.553,33844190.0],["2016-02-16",5.553,5.7956,5.3912,5.7507,42513613.0],["2016-02-17",5.7507,5.750650405883789,5.553,5.6608,28601778.0],["2016-02-18",5.6608,6.0022,5.6249,5.7507,40710019.0],["2016-02-19",5.7507,5.9124,5.6428,5.7237,18724584.0],["2016-02-22",5.7237,6.2988,5.72369384765625,6.0741,52574840.0],["2016-02-23",6.0741,6.6851,6.0382,6.4425,84011100.0],["2016-02-24",6.4425,6.739,6.2898,6.6132,54495280.0],["2016-02-25",6.6132,7.0445,6.0831,6.2359,62405606.0],["2016-02-26",6.2359,6.8559,6.235860824584961,6.8559,58113711.0],["2016-02-29",6.8559,7.2782,6.6492,7.0086,102770567.0],["2016-03-01",7.0086,7.2602,6.5683,6.9008,70974732.0],["2016-03-02",6.9008,7.5298,6.6492,7.4399,87399952.0],["2016-03-03",7.4399,7.7993,7.0985,7.2602,82566508.0],["2016-03-04",7.2602,7.5477,6.8109,7.0805,58906639.0],["2016-03-07",7.0805,7.5028,6.9367,7.2063,56102045.0],["2016-03-08",7.2063,7.3231,6.6492,6.9277,72698257.0],["2016-03-09",6.9277,6.927736282348633,6.235860824584961,6.2359,79137334.0],["2016-03-10",6.2359,6.3257,6.0202,6.0562,43577369.0],["2016-03-11",6.0562,6.1909,5.8495,6.0562,33694399.0],["2016-03-14",6.0562,6.4156,6.056153297424316,6.2359,50839697.0],["2016-03-15",6.2359,6.2898,5.9843,6.0202,29966938.0],["2016-03-16",6.0202,6.1999,5.9304,6.0292,26909841.0],["2016-03-17",6.0292,6.3347,6.0291972160339355,6.2988,39854390.0],["2016-03-18",6.2988,6.793,6.2987589836120605,6.6761,56554112.0],["2016-03-21",6.6761,6.8918,6.5324,6.8289,53541287.0],["2016-03-22",6.8289,6.828896999359131,6.5773,6.6672,42409707.0],["2016-03-23",6.6672,6.7211,6.4785,6.7031,38282791.0],["2016-03-24",6.7031,6.8648,6.4515,6.5324,40430815.0],["2016-03-25",6.5324,6.5953,6.1909,6.3617,41223808.0],["2016-03-28",6.3617,6.5773,6.3077,6.4875,35149679.0],["2016-03-29",6.4875,7.0985,6.4605,6.8019,76989396.0],["2016-03-30",6.8019,7.3501,6.801941394805908,7.1074,62383246.0],["2016-03-31",7.1074,7.3321,6.8289,7.1434,54241127.0],["2016-04-01",7.1434,7.395,7.0176,7.1434,48095189.0],["2016-04-05",7.1434,7.3141,6.8828,7.2782,36314266.0],["2016-04-06",7.2782,7.2781662940979,6.9816,7.0176,46541610.0],["2016-04-07",7.0176,7.0715,6.784,6.8648,25902471.0],["2016-04-08",6.8648,6.864838600158691,6.5144,6.6941,35668648.0],["2016-04-11",6.6941,7.2243,6.694116115570068,7.2243,52171146.0],["2016-04-12",7.2243,7.224254131317139,6.9547,7.0625,35471433.0],["2016-04-13",7.0625,7.7724,7.0625176429748535,7.3321,71289620.0],["2016-04-14",7.3321,7.4219,7.1254,7.3321,35867308.0],["2016-04-15",7.3321,7.386,7.1434,7.2782,28767095.0],["2016-04-18",7.2782,7.2781662940979,6.9008,7.0356,31668818.0],["2016-04-19",7.0356,7.2332,7.0086,7.0805,21469964.0],["2016-04-20",7.0805,7.2782,6.7301,6.9188,36752253.0],["2016-04-21",6.9188,7.5837,6.918750286102295,7.2782,85283594.0],["2016-04-22",7.2782,7.2781662940979,6.9277,7.1793,34810842.0],["2016-04-25",7.1793,7.7454,7.0715,7.5657,58498865.0],["2016-04-26",7.5657,7.6825,7.2692,7.5387,32656432.0],["2016-04-27",7.5387,7.5477,7.1614,7.3321,36220047.0],["2016-04-28",7.3321,7.33207893371582,6.9457,7.1164,33728425.0],["2016-04-29",7.1164,7.1703,6.9996,7.1164,21227095.0],["2016-05-03",7.1164,7.3321,7.0535,7.3231,29531626.0],["2016-05-04",7.3231,7.323093414306641,7.0985,7.1344,23976510.0],["2016-05-05",7.1344,7.1524,7.0086,7.0895,19927410.0],["2016-05-06",7.0895,7.0895,6.4695,6.6222,52909054.0],["2016-05-09",6.6222,6.622232913970947,5.9573,5.9573,48397461.0],["2016-05-10",5.9573,6.0382,5.6518,5.7686,43313980.0],["2016-05-11",5.7686,5.9214,5.7686,5.8405,26723174.0],["2016-05-12",5.8405,5.840504169464111,5.4901,5.7596,28514110.0],["2016-05-13",5.7596,5.8315,5.5979,5.6518,20913814.0],["2016-05-16",5.6518,5.8854,5.6338,5.8675,25181632.0],["2016-05-17",5.8675,5.9393,5.7956,5.8495,23192762.0],["2016-05-18",5.8495,5.849489688873291,5.4811,5.5799,20049290.0],["2016-05-19",5.5799,5.7327,5.553,5.6428,14007866.0],["2016-05-20",5.6428,5.6518,5.4991,5.6249,15101756.0],["2016-05-23",5.6249,5.6967,5.5979,5.6518,16043892.0],["2016-05-24",5.6518,5.651811122894287,5.4451,5.562,21344334.0],["2016-05-25",5.562,5.6249,5.4901,5.508,11091418.0],["2016-05-26",5.508,5.544,5.2205,5.4721,22767094.0],["2016-05-27",5.4721,5.472103595733643,5.3194,5.4002,19035560.0],["2016-05-30",5.4002,5.400219917297363,5.2654,5.2834,13727728.0],["2016-05-31",5.2834,5.508044719696045,5.2385,5.508,32262507.0],["2016-06-01",5.508,5.7327,5.4811,5.6249,31427467.0],["2016-06-02",5.6249,5.9304,5.5799,5.8315,37253709.0],["2016-06-03",5.8315,6.2988,5.831518173217773,6.2269,67639587.0],["2016-06-06",6.2269,6.4875,6.0292,6.2359,45839357.0],["2016-06-07",6.2359,6.235860824584961,6.0022,6.0651,26591398.0],["2016-06-08",6.0651,6.065139293670654,5.7776,5.8854,28321824.0],["2016-06-13",5.8854,5.885431289672852,5.4811,5.508,41788356.0],["2016-06-14",5.508,5.8315,5.4901,5.8135,39811375.0],["2016-06-15",5.8135,6.0741,5.6608,5.9933,43943202.0],["2016-06-16",5.9933,6.1011,5.8854,5.8944,29029001.0],["2016-06-17",5.8944,6.155,5.8405,5.9573,42216742.0],["2016-06-20",5.9573,6.0831,5.8046,5.9393,22509517.0],["2016-06-21",5.9393,6.0202,5.7237,5.7686,23637695.0],["2016-06-22",5.7686,6.1999,5.7686,6.1101,42610989.0],["2016-06-23",6.1101,6.1819,5.9753,6.1011,29689469.0],["2016-06-24",6.1011,6.101079940795898,5.6069,5.8764,30642317.0],["2016-06-27",5.8764,6.0831,5.8225,6.0202,28620643.0],["2016-06-28",6.0202,6.0921,5.8585,6.0831,23384527.0],["2016-06-29",6.0831,6.173,5.9214,5.9933,34802079.0],["2016-06-30",5.9933,5.9933,5.8405,5.8854,24050210.0],["2016-07-01",5.8854,6.0562,5.885431289672852,6.0382,40185379.0],["2016-07-04",6.0382,6.640203475952148,6.0022,6.6402,101326246.0],["2016-07-05",6.6402,6.8559,6.5414,6.6582,75044838.0],["2016-07-06",6.6582,6.793,6.4515,6.7121,50775017.0],["2016-07-07",6.7121,6.9637,6.6222,6.6851,51939038.0],["2016-07-08",6.6851,6.685131072998047,6.4425,6.4605,37277501.0],["2016-07-11",6.4605,6.6941,6.460495471954346,6.5773,46573900.0],["2016-07-12",6.5773,6.8738,6.5234,6.7211,50461698.0],["2016-07-13",6.7211,6.9367,6.6492,6.739,48001536.0],["2016-07-14",6.739,6.8648,6.6043,6.7121,33057662.0],["2016-07-15",6.7121,6.775,6.4156,6.4605,62427807.0],["2016-07-18",6.4605,6.460495471954346,6.2359,6.2898,55556417.0],["2016-07-19",6.2898,6.3437,6.164,6.2898,40097371.0],["2016-07-20",6.2898,6.3437,6.1909,6.2628,42673262.0],["2016-07-21",6.2628,6.3257,6.2089,6.2448,29578779.0],["2016-07-22",6.2448,6.2628,6.0202,6.0741,39663500.0],["2016-07-25",6.0741,6.074124336242676,5.9393,6.0022,33346719.0],["2016-07-26",6.0022,6.128036975860596,5.9843,6.128,25729599.0],["2016-07-27",6.128,6.164,5.6788,5.7956,48975259.0],["2016-07-28",5.7956,5.9483,5.6967,5.8854,25632528.0],["2016-07-29",5.8854,5.885431289672852,5.7507,5.7866,18266694.0],["2016-08-01",5.7866,5.8405,5.6069,5.7776,26541593.0],["2016-08-02",5.7776,5.7956,5.6788,5.7956,17902089.0],["2016-08-03",5.7956,5.8405,5.7417,5.7866,12401329.0],["2016-08-04",5.7866,5.8225,5.7237,5.7866,13588310.0],["2016-08-05",5.7866,5.8854,5.7327,5.8675,22178580.0],["2016-08-08",5.8675,5.9843,5.7686,5.9753,27585675.0],["2016-08-09",5.9753,6.0292,5.9304,5.9753,23323924.0],["2016-08-10",5.9753,6.173,5.9393,6.1011,33121360.0],["2016-08-11",6.1011,6.1011,5.9393,5.9573,30022861.0],["2016-08-12",5.9573,5.9843,5.8585,5.9663,20943428.0],["2016-08-15",5.9663,6.1101,5.9573,6.0831,26752875.0],["2016-08-16",6.0831,6.2359,6.083108901977539,6.1011,33341682.0],["2016-08-17",6.1011,6.2269,6.0831,6.1999,28845478.0],["2016-08-18",6.1999,6.2179,6.1101,6.164,20326165.0],["2016-08-19",6.164,6.1909,5.9843,6.1101,19788245.0],["2016-08-22",6.1101,6.110065460205078,5.9843,5.9933,14048161.0],["2016-08-23",5.9933,6.0741,5.993256092071533,6.0292,8796949.0],["2016-08-24",6.0292,6.1101,6.0291972160339355,6.0472,8374668.0],["2016-08-25",6.0472,6.047168731689453,5.8315,5.8764,24725609.0],["2016-08-26",5.8764,5.9573,5.8585,5.8944,16698785.0],["2016-08-29",5.8944,5.9214,5.8675,5.8854,11838019.0],["2016-08-30",5.8854,5.9393,5.8585,5.8764,9327930.0],["2016-08-31",5.8764,5.876445770263672,5.7956,5.8675,10968345.0],["2016-09-01",5.8675,5.8854,5.7956,5.8675,15533868.0],["2016-09-02",5.8675,5.8854,5.8135,5.8405,10928054.0],["2016-09-05",5.8405,6.0562,5.8405,5.9573,26116676.0],["2016-09-06",5.9573,5.9843,5.8405,5.9843,17552643.0],["2016-09-07",5.9843,5.9933,5.9393,5.9573,13865670.0],["2016-09-08",5.9573,5.9573140144348145,5.8405,5.9214,12098809.0],["2016-09-09",5.9214,5.9483,5.8405,5.8585,12211986.0],["2016-09-12",5.8585,5.858475208282471,5.5709,5.5799,29160661.0],["2016-09-13",5.5799,5.6338,5.535,5.562,14525144.0],["2016-09-14",5.562,5.561956882476807,5.4811,5.508,12665967.0],["2016-09-19",5.508,5.6069,5.508044719696045,5.5709,10435309.0],["2016-09-20",5.5709,5.6069,5.517,5.553,7685315.0],["2016-09-21",5.553,5.5889,5.535,5.562,12128051.0],["2016-09-22",5.562,5.6159,5.561956882476807,5.6069,16191561.0],["2016-09-23",5.6069,5.6698,5.5979,5.6338,14286886.0],["2016-09-26",5.6338,5.633840084075928,5.4451,5.4541,14096865.0],["2016-09-27",5.4541,5.535,5.454132080078125,5.526,8422664.0],["2016-09-28",5.526,5.553,5.4631,5.4811,6819770.0],["2016-09-29",5.4811,5.5709,5.4451,5.508,18298200.0],["2016-09-30",5.508,5.517,5.4721,5.4991,7109257.0],["2016-10-10",5.4991,5.6069,5.4901,5.5889,20835207.0],["2016-10-11",5.5889,5.8225,5.5889129638671875,5.7507,31892540.0],["2016-10-12",5.7507,5.7866,5.7057,5.7596,22085964.0],["2016-10-13",5.7596,5.8135,5.7147,5.7327,15513227.0],["2016-10-14",5.7327,5.7956,5.7057,5.7686,15987403.0],["2016-10-17",5.7686,5.9753,5.6788,5.7057,37586767.0],["2016-10-18",5.7057,5.7866,5.6428,5.7866,22383595.0],["2016-10-19",5.7866,5.8764,5.786592483520508,5.8046,23560679.0],["2016-10-20",5.8046,5.9304,5.7956,5.9214,30384178.0],["2016-10-21",5.9214,5.9483,5.7506,5.8046,31810774.0],["2016-10-24",5.8046,6.0292,5.804562091827393,6.0022,54799549.0],["2016-10-25",6.0022,6.3796,6.0022406578063965,6.3437,102017900.0],["2016-10-26",6.3437,6.6941,6.343687057495117,6.3976,113864210.0],["2016-10-27",6.3976,6.6672,6.2628,6.4875,62935406.0],["2016-10-28",6.4875,6.5773,6.3437,6.3976,39871274.0],["2016-10-31",6.3976,6.5504,6.3706,6.4515,42557076.0],["2016-11-01",6.4515,6.5144,6.3527,6.4156,43020329.0],["2016-11-02",6.4156,6.4605,6.0831,6.1011,74435997.0],["2016-11-03",6.1011,6.190934658050537,6.0022,6.1909,50985343.0],["2016-11-04",6.1909,6.2179,6.0741,6.0921,33115448.0],["2016-11-07",6.0921,6.3796,6.0382,6.2988,61284661.0],["2016-11-08",6.2988,6.3796,6.128,6.164,55784279.0],["2016-11-09",6.164,6.3347,6.0831,6.2448,52441608.0],["2016-11-10",6.2448,6.784,6.244846820831299,6.6043,116797429.0],["2016-11-11",6.6043,7.2692,6.5414,7.2692,132140321.0],["2016-11-14",7.2692,7.997,7.269181251525879,7.8622,305647146.0],["2016-11-15",7.8622,7.862216949462891,7.3411,7.5028,182354912.0],["2016-11-16",7.5028,7.5477,7.3411,7.4848,83842073.0],["2016-11-17",7.4848,7.5567,7.3231,7.4758,55364823.0],["2016-11-18",7.4758,7.5387,7.1793,7.3141,65376584.0],["2016-11-21",7.3141,7.5657,7.2243,7.4129,70242308.0],["2016-11-22",7.4129,7.7274,7.2872,7.5657,106794711.0],["2016-11-23",7.5657,7.7274,7.4129,7.4669,56939833.0],["2016-11-24",7.4669,7.8083,7.3411,7.359,85631502.0],["2016-11-25",7.359,7.4579,6.9727,7.2782,51563133.0],["2016-11-28",7.2782,7.6645,7.1434,7.5567,82656081.0],["2016-11-29",7.5567,7.556712627410889,7.197298049926758,7.1973,71057726.0],["2016-11-30",7.1973,7.197298049926758,6.6222,6.7121,96480300.0],["2016-12-01",6.7121,6.8918,6.6851,6.739,50442508.0],["2016-12-02",6.739,6.748,6.5054,6.5593,36470024.0],["2016-12-05",6.5593,6.766,6.4246,6.6941,36772389.0],["2016-12-06",6.6941,6.757,6.5324,6.5593,28914684.0],["2016-12-07",6.5593,6.7211,6.4964,6.7031,39097329.0],["2016-12-08",6.7031,6.775,6.5863,6.6132,32348590.0],["2016-12-09",6.6132,6.766,6.5773,6.7211,31637491.0],["2016-12-12",6.7211,6.793,6.4156,6.4425,34219367.0],["2016-12-13",6.4425,6.6043,6.3527,6.5504,30234925.0],["2016-12-14",6.5504,6.5593,6.3886,6.5144,20970940.0],["2016-12-15",6.5144,6.6043,6.4335,6.5054,21243375.0],["2016-12-16",6.5054,6.5144,6.3886,6.4066,28058067.0],["2016-12-19",6.4066,6.4066,6.128,6.1909,49862346.0],["2016-12-20",6.1909,6.2089,6.0831,6.164,24601530.0],["2016-12-21",6.164,6.2359,6.1101,6.2269,23727116.0],["2016-12-22",6.2269,6.2628,6.1101,6.2538,26236497.0],["2016-12-23",6.2538,6.25383186340332,6.1101,6.128,20008245.0],["2016-12-26",6.128,6.128036975860596,5.9393,6.0292,25685696.0],["2016-12-27",6.0292,6.1191,5.9933,6.0562,17388097.0],["2016-12-28",6.0562,6.1101,6.0022,6.0651,18713244.0],["2016-12-29",6.0651,6.065139293670654,5.9483,5.9933,17958344.0],["2016-12-30",5.9933,6.0472,5.9393,6.0202,18174693.0],["2017-01-03",6.0202,6.0651,6.0022,6.0562,14838218.0],["2017-01-04",6.0562,6.0921,5.9393,6.0831,32731791.0],["2017-01-05",6.0831,6.3167,6.0562,6.2628,53592204.0],["2017-01-06",6.2628,6.3437,6.173,6.3257,34005455.0],["2017-01-09",6.3257,6.3347,6.2538,6.2718,20208382.0],["2017-01-10",6.2718,6.5144,6.1909,6.3796,40333788.0],["2017-01-11",6.3796,6.5144,6.3257,6.3706,30253144.0],["2017-01-12",6.3706,6.3886,6.1191,6.173,30817403.0],["2017-01-13",6.173,6.3437,6.0202,6.0741,31254362.0],["2017-01-16",6.0741,6.2269,5.7327,6.0562,37051316.0],["2017-01-17",6.0562,6.0651,5.8225,6.0472,24816038.0],["2017-01-18",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-01-19",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-01-20",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-01-23",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-01-24",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-01-25",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-01-26",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-03",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-06",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-07",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-08",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-09",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-10",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-13",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-14",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-15",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-16",6.0472,6.0472,6.047168731689453,6.0472,0.0],["2017-02-17",6.0472,6.6492,6.047168731689453,6.6492,4057474.0],["2017-02-20",6.6492,7.0895,6.5503,6.8199,142428775.0],["2017-02-21",6.8199,6.9906,6.7301,6.775,91942135.0],["2017-02-22",6.775,6.9637,6.6312,6.8918,79905971.0],["2017-02-23",6.8918,6.9996,6.775,6.8648,55226868.0],["2017-02-24",6.8648,6.864838600158691,6.5863,6.6582,52221329.0],["2017-02-27",6.6582,6.6851,6.4785,6.4964,30900403.0],["2017-02-28",6.4964,6.6222,6.4964,6.5593,22757513.0],["2017-03-01",6.5593,7.1434,6.559335231781006,6.9367,109629816.0],["2017-03-02",6.9367,7.2602,6.9098,7.0086,105279424.0],["2017-03-03",7.0086,7.2063,6.775,7.1883,93419362.0],["2017-03-06",7.1883,7.188313007354736,7.0086,7.0985,48003051.0],["2017-03-07",7.0985,7.098458766937256,6.8648,6.9816,37881169.0],["2017-03-08",6.9816,7.0356,6.9098,7.0176,26813324.0],["2017-03-09",7.0176,7.0266,6.7211,6.9188,49871758.0],["2017-03-10",6.9188,6.9547,6.8199,6.9188,21765138.0],["2017-03-13",6.9188,6.9277,6.739,6.8559,35361479.0],["2017-03-14",6.8559,6.855853080749512,6.6402,6.6851,48657190.0],["2017-03-15",6.6851,6.7121,6.6312,6.6941,19290720.0],["2017-03-16",6.6941,6.8109,6.694116115570068,6.784,31261118.0],["2017-03-17",6.784,6.793,6.4785,6.5144,55409224.0],["2017-03-20",6.5144,6.5593,6.4066,6.4785,26215200.0],["2017-03-21",6.4785,6.5863,6.4335,6.5683,24733416.0],["2017-03-22",6.5683,6.568320274353027,6.4695,6.5054,19586177.0],["2017-03-23",6.5054,6.6043,6.4785,6.6043,29637912.0],["2017-03-24",6.6043,6.6672,6.5234,6.6312,31555768.0],["2017-03-27",6.6312,6.6672,6.4875,6.5324,27168206.0],["2017-03-28",6.5324,6.5593,6.4695,6.5504,20851746.0],["2017-03-29",6.5504,6.7031,6.550350189208984,6.6132,32629623.0],["2017-03-30",6.6132,6.6492,6.3796,6.4066,27635206.0],["2017-03-31",6.4066,6.5863,6.3527,6.5593,26336337.0],["2017-04-05",6.5593,6.9547,6.5504,6.9008,61792873.0],["2017-04-06",6.9008,7.1434,6.8109,7.0266,63597560.0],["2017-04-07",7.0266,7.1434,6.9188,6.9637,41209174.0],["2017-04-10",6.9637,7.1793,6.9547,6.9637,45585743.0],["2017-04-11",6.9637,6.9637,6.7211,6.9098,37827885.0],["2017-04-12",6.9098,7.0895,6.766,6.9188,38647198.0],["2017-04-13",6.9188,7.3231,6.8559,7.3141,81537800.0],["2017-04-14",7.3141,7.7274,7.314108848571777,7.404,99468857.0],["2017-04-17",7.404,8.0419,7.403962135314941,7.5118,96926520.0],["2017-04-18",7.5118,7.979,7.377,7.7724,83117495.0],["2017-04-19",7.7724,7.772362232208252,7.2063,7.4758,54698583.0],["2017-04-20",7.4758,7.5657,7.0805,7.4579,45458989.0],["2017-04-21",7.4579,7.5477,7.2961,7.4938,31183205.0],["2017-04-24",7.4938,7.493816375732422,7.0176,7.35,42557694.0],["2017-04-25",7.35,7.7724,7.2512,7.7364,50091239.0],["2017-04-26",7.7364,7.9071,7.5747,7.7364,46577303.0],["2017-04-27",7.7364,7.9521,7.5028,7.8892,40600283.0],["2017-04-28",7.8892,7.889172554016113,7.5927,7.7185,29437502.0],["2017-05-02",7.7185,7.718450546264648,7.2782,7.4219,31427874.0],["2017-05-03",7.4219,7.421932697296143,7.1074,7.2512,29523477.0],["2017-05-04",7.2512,7.2512102127075195,6.9637,7.0445,34717482.0],["2017-05-05",7.0445,7.0805,6.8648,6.9188,21689920.0],["2017-05-08",6.9188,6.9816,6.6222,6.6312,24647262.0],["2017-05-09",6.6312,6.9367,6.4695,6.793,38399805.0],["2017-05-10",6.793,6.8289,6.3796,6.4515,29017354.0],["2017-05-11",6.4515,6.7121,6.0382,6.5863,43114668.0],["2017-05-12",6.5863,6.586291313171387,6.3796,6.4605,20682687.0],["2017-05-15",6.4605,6.5863,6.4425,6.5054,15354367.0],["2017-05-16",6.5054,6.6132,6.3257,6.6043,20876700.0],["2017-05-17",6.6043,6.775,6.5683,6.6402,26789733.0],["2017-05-18",6.6402,6.640203475952148,6.4695,6.4785,11668693.0],["2017-05-19",6.4785,6.5324,6.4156,6.4605,10044704.0],["2017-05-22",6.4605,6.6672,6.289772987365723,6.2898,21139609.0],["2017-05-23",6.2898,6.289772987365723,5.8405,5.8854,38819925.0],["2017-05-24",5.8854,5.9483,5.6338,5.9034,26701236.0],["2017-05-25",5.9034,6.1101,5.8135,6.0562,39668988.0],["2017-05-26",6.0562,6.0831,5.9393,5.9573,22626685.0],["2017-05-31",5.9573,6.0651,5.8135,5.8585,18871408.0],["2017-06-01",5.8585,5.858475208282471,5.544,5.7507,37990512.0],["2017-06-02",5.7507,5.7507,5.544,5.6878,26069675.0],["2017-06-05",5.6878,5.7686,5.6698,5.6788,14908178.0],["2017-06-06",5.6788,5.7147088050842285,5.6249,5.7147,11885114.0],["2017-06-07",5.7147,5.9483,5.6967,5.9214,24753499.0],["2017-06-08",5.9214,5.9304,5.8495,5.8764,20394598.0],["2017-06-09",5.8764,5.9214,5.7686,5.8495,15057236.0],["2017-06-12",5.8495,5.8495,5.6788,5.7057,20344892.0],["2017-06-13",5.7057,5.9573,5.6698,5.9124,33629858.0],["2017-06-14",5.9124,5.9214,5.8135,5.8675,18524126.0],["2017-06-15",5.8675,6.0562,5.8135,5.9753,28371822.0],["2017-06-16",5.9753,6.0472,5.8944,5.9393,20537138.0],["2017-06-19",5.9393,5.939343452453613,5.9393,5.9393,0.0],["2017-06-20",5.9393,6.5504,5.939343452453613,6.3976,59955578.0],["2017-06-21",6.3976,6.6761,6.3257,6.4156,63155702.0],["2017-06-22",6.4156,6.5593,6.2718,6.3257,39474541.0],["2017-06-23",6.3257,6.3617,6.173,6.3077,29839024.0],["2017-06-26",6.3077,6.5144,6.2718,6.4605,34112108.0],["2017-06-27",6.4605,6.4875,6.2988,6.4695,26188302.0],["2017-06-28",6.4695,6.6043,6.4156,6.5234,27691431.0],["2017-06-29",6.5234,6.8109,6.5233941078186035,6.6492,39329588.0],["2017-06-30",6.6492,6.6492,6.4066,6.4875,37724436.0],["2017-07-03",6.4875,6.739,6.487451553344727,6.7301,42765657.0],["2017-07-04",6.7301,6.9547,6.6043,6.6402,49734478.0],["2017-07-05",6.6402,7.0356,6.640203475952148,7.0086,66053120.0],["2017-07-06",7.0086,7.1164,6.784,7.0266,54062139.0],["2017-07-07",7.0266,7.412947654724121,6.9008,7.4129,62924488.0],["2017-07-10",7.4129,7.6376,7.2602,7.3411,81241366.0],["2017-07-11",7.3411,7.4579,7.0715,7.1164,71914480.0],["2017-07-12",7.1164,7.2153,6.9008,7.0985,70721431.0],["2017-07-13",7.0985,7.4219,7.0356,7.2961,74717321.0],["2017-07-14",7.2961,7.5477,7.1434,7.386,61893877.0],["2017-07-17",7.386,7.7993,6.9098,7.4848,105269135.0],["2017-07-18",7.4848,7.7634,7.3051,7.5477,71023542.0],["2017-07-19",7.5477,8.30250072479248,7.547728061676025,8.3025,159915555.0],["2017-07-20",8.3025,8.5361,8.1677,8.5182,132705333.0],["2017-07-21",8.5182,8.518150329589844,8.1048,8.1857,89828571.0],["2017-07-24",8.1857,8.3834,7.9071,8.0779,92816715.0],["2017-07-25",8.0779,8.2396,7.988,8.1947,66912429.0],["2017-07-26",8.1947,8.617,8.1048,8.1048,113262549.0],["2017-07-27",8.1048,8.1228,7.5118,7.8173,89124063.0],["2017-07-28",7.8173,8.0419,7.6825,7.997,71638172.0],["2017-07-31",7.997,8.7967,7.8982,8.7967,155729384.0],["2017-08-01",8.7967,9.3897,8.796698570251465,9.1831,161679492.0],["2017-08-02",9.1831,10.0996,8.8955,9.6054,199900257.0],["2017-08-03",9.6054,10.1535,9.3807,9.6054,164683570.0],["2017-08-04",9.6054,10.0367,9.4167,9.5694,123469733.0],["2017-08-07",9.5694,10.468,9.2819,10.3242,150535806.0],["2017-08-08",10.3242,11.3126,10.3152,11.079,173463782.0],["2017-08-09",11.079,11.7978,10.8993,11.4294,158809087.0],["2017-08-10",11.4294,12.1303,10.9532,12.0225,174670694.0],["2017-08-11",12.0225,12.022453308105469,10.8184,10.8184,168669445.0],["2017-08-14",10.8184,10.9442,10.0906,10.6028,153701891.0],["2017-08-15",10.6028,10.8544,10.1715,10.5219,123206688.0],["2017-08-16",10.5219,10.9172,10.1535,10.6028,135214223.0],["2017-08-17",10.6028,11.2228,10.5129,10.7286,119887136.0],["2017-08-18",10.7286,10.728555679321289,9.812,9.9918,122314675.0],["2017-08-21",9.9918,10.7915,9.839,10.6117,132154467.0],["2017-08-22",10.6117,10.7915,10.2433,10.468,86296974.0],["2017-08-23",10.468,10.46798038482666,9.7761,9.857,80568848.0],["2017-08-24",9.857,10.3152,9.6234,9.7491,69559974.0],["2017-08-25",9.7491,10.7286,9.6863,10.6117,150011064.0],["2017-08-28",10.6117,10.9262,10.2883,10.8723,124815158.0],["2017-08-29",10.8723,11.4564,10.6117,11.0071,132783962.0],["2017-08-30",11.0071,12.1123,10.9891,11.9685,163096076.0],["2017-08-31",11.9685,12.7233,11.7798,12.319,170430462.0],["2017-09-01",12.319,12.7593,12.1303,12.2201,136256385.0],["2017-09-04",12.2201,12.5885,11.7709,11.9596,110576439.0],["2017-09-05",11.9596,12.0045,11.4384,11.8248,94814237.0],["2017-09-06",11.8248,12.1213,11.5732,11.9056,77299294.0],["2017-09-07",11.9056,12.2111,11.6181,11.663,77031485.0],["2017-09-08",11.663,11.9326,11.4114,11.5912,73635263.0],["2017-09-11",11.5912,12.7503,11.2767,12.7503,144020185.0],["2017-09-12",12.7503,13.8824,12.750269889831543,13.3882,187154071.0],["2017-09-13",13.3882,14.0891,13.2624,13.6578,138662160.0],["2017-09-14",13.6578,14.4485,13.3523,14.4216,142258418.0],["2017-09-15",14.4216,14.421550750732422,12.98388957977295,12.9839,154239197.0],["2017-09-18",12.9839,12.98388957977295,12.3549,12.8491,102597414.0],["2017-09-19",12.8491,13.4332,12.7682,13.2085,106775938.0],["2017-09-20",13.2085,14.5294,13.0019,14.5294,159190537.0],["2017-09-21",14.5294,14.6642,13.8105,13.9274,129100415.0],["2017-09-22",13.9274,13.9992,12.9659,13.6308,115174410.0],["2017-09-25",13.6308,13.630837440490723,12.7862,12.939,77435338.0],["2017-09-26",12.939,13.559,12.938962936401367,13.2085,70873103.0],["2017-09-27",13.2085,13.532,12.8761,13.3433,71774515.0],["2017-09-28",13.3433,13.343305587768555,12.7682,12.8491,61611766.0],["2017-09-29",12.8491,13.0108,12.1303,12.4627,91623967.0],["2017-10-09",12.4627,12.8401,12.4178,12.7862,60290487.0],["2017-10-10",12.7862,12.939,12.3549,12.3639,62822412.0],["2017-10-11",12.3639,12.363898277282715,11.1239,11.3126,138633658.0],["2017-10-12",11.3126,11.4025,10.6746,11.3216,98260579.0],["2017-10-13",11.3216,11.5552,11.1958,11.4384,71053010.0],["2017-10-16",11.4384,12.1303,10.9891,11.9506,114037296.0],["2017-10-17",11.9506,11.950570106506348,11.3575,11.4833,59426146.0],["2017-10-18",11.4833,11.5462,10.7825,10.8004,79732653.0],["2017-10-19",10.8004,11.0251,10.5309,10.7825,53996322.0],["2017-10-20",10.7825,11.1149,10.782470703125,10.9712,45409947.0],["2017-10-23",10.9712,10.9891,10.7016,10.8544,40327797.0],["2017-10-24",10.8544,11.043,10.5578,10.7016,46189996.0],["2017-10-25",10.7016,11.097,10.701601028442383,10.9622,59250158.0],["2017-10-26",10.9622,11.4833,10.962177276611328,11.3575,80818565.0],["2017-10-27",11.3575,11.357534408569336,10.9712,10.9891,50438488.0],["2017-10-30",10.9891,10.98913288116455,10.3332,10.4141,51652990.0],["2017-10-31",10.4141,10.8184,10.3242,10.7286,44580630.0],["2017-11-01",10.7286,11.079,10.7016,10.7016,52992143.0],["2017-11-02",10.7016,10.9622,10.5129,10.7735,41165415.0],["2017-11-03",10.7735,10.773483276367188,9.9109,10.1355,64496711.0],["2017-11-06",10.1355,10.1804,9.5515,9.9828,57302177.0],["2017-11-07",9.9828,10.477,9.7312,10.3152,71935073.0],["2017-11-08",10.3152,10.315227508544922,9.9109,10.0547,71079305.0],["2017-11-09",10.0547,10.1984,9.8031,9.9019,70330667.0],["2017-11-10",9.9019,9.9918,9.5335,9.5964,79237916.0],["2017-11-13",9.5964,9.9289,9.4077,9.8839,97670221.0],["2017-11-14",9.8839,10.0906,9.7492,9.866,90206656.0],["2017-11-15",9.866,10.1355,9.5784,9.857,71942265.0],["2017-11-16",9.857,9.9738,8.8686,8.8955,148496342.0],["2017-11-17",8.8955,8.895536422729492,8.005982398986816,8.006,126106763.0],["2017-11-20",8.006,8.005982398986816,7.6376,7.7185,93468958.0],["2017-11-21",7.7185,7.9341,7.5387,7.8353,117856516.0],["2017-11-22",7.8353,7.979,7.6645,7.8892,91299681.0],["2017-11-23",7.8892,8.1587,7.7993,7.8442,111383791.0],["2017-11-24",7.8442,8.2216,7.6915,8.1587,94237876.0],["2017-11-27",8.1587,8.4822,8.0599,8.1497,109695992.0],["2017-11-28",8.1497,8.3384,7.9161,8.2576,88036597.0],["2017-11-29",8.2576,8.8326,8.1408,8.5541,159194568.0],["2017-11-30",8.5541,8.599,8.3205,8.5451,79880917.0],["2017-12-01",8.5451,8.581,8.2396,8.3295,66621377.0],["2017-12-04",8.3295,8.4642,7.97,7.979,71731005.0],["2017-12-05",7.979,8.0779,7.6376,7.7095,63845341.0],["2017-12-06",7.7095,7.7993,7.4579,7.7903,67853177.0],["2017-12-07",7.7903,7.7993,7.5477,7.6376,54092833.0],["2017-12-08",7.6376,7.8353,7.5747,7.8173,70933118.0],["2017-12-11",7.8173,7.8892,7.6825,7.8532,67641933.0],["2017-12-12",7.8532,7.9071,7.5118,7.5298,77880829.0],["2017-12-13",7.5298,7.6645,7.3501,7.6466,70913160.0],["2017-12-14",7.6466,7.8173,7.5387,7.6286,58881441.0],["2017-12-15",7.6286,7.8173,7.5567,7.7903,78497121.0],["2017-12-18",7.7903,7.988,7.7005,7.979,103215717.0],["2017-12-19",7.979,7.979027271270752,7.8173,7.9161,61460709.0],["2017-12-20",7.9161,8.024,7.6376,7.6915,77698193.0],["2017-12-21",7.6915,7.7454,7.5028,7.6915,52847711.0],["2017-12-22",7.6915,7.8892,7.6645,7.7274,54838820.0],["2017-12-25",7.7274,8.024,7.727437496185303,7.9251,106457494.0],["2017-12-26",7.9251,8.0779,7.6825,8.0509,101854617.0],["2017-12-27",8.0509,8.8416,8.015,8.5002,233626058.0],["2017-12-28",8.5002,9.3268,8.500179290771484,9.2999,257962294.0],["2017-12-29",9.2999,9.3179,9.0393,9.1921,158476318.0],["2018-01-02",9.1921,9.5874,9.0752,9.5425,134889106.0],["2018-01-03",9.5425,9.9558,9.3358,9.7402,146241369.0],["2018-01-04",9.7402,9.9468,9.5065,9.839,121993364.0],["2018-01-05",9.839,9.866,9.4526,9.5065,94297526.0],["2018-01-08",9.5065,9.857,9.2639,9.83,120033331.0],["2018-01-09",9.83,9.9289,9.5515,9.6862,81528576.0],["2018-01-10",9.6862,10.2164,9.5694,9.9019,130628996.0],["2018-01-11",9.9019,10.1355,9.6683,9.812,93982510.0],["2018-01-12",9.812,9.812047004699707,9.3897,9.4077,94409297.0],["2018-01-15",9.4077,9.5155,8.9135,9.0123,96792747.0],["2018-01-16",9.0123,9.0483,8.7877,8.9405,78437850.0],["2018-01-17",8.9405,8.940463066101074,8.5631,8.8237,75251205.0],["2018-01-18",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-19",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-22",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-23",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-24",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-25",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-26",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-29",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-30",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-01-31",8.8237,8.8237,8.823654174804688,8.8237,0.0],["2018-02-01",8.8237,8.823654174804688,7.943085193634033,7.9431,97495864.0],["2018-02-02",7.9431,8.3025,7.35,8.2486,172135940.0],["2018-02-05",8.2486,8.2935,7.8442,8.0419,100757796.0],["2018-02-06",8.0419,8.041924476623535,7.2422,7.2422,88528065.0],["2018-02-07",7.2422,7.6196,7.242225170135498,7.4758,78625505.0],["2018-02-08",7.4758,7.5927,7.359,7.4489,54015961.0],["2018-02-09",7.4489,7.448888778686523,6.7031,6.7211,93058692.0],["2018-02-12",6.7211,7.1344,6.7031,6.9816,49914338.0],["2018-02-13",6.9816,7.2602,6.981648921966553,7.0535,46831639.0],["2018-02-14",7.0535,7.1344,6.8828,7.0086,43248221.0],["2018-02-22",7.0086,7.4938,7.008605003356934,7.2153,93989156.0],["2018-02-23",7.2153,7.5208,7.1254,7.4758,88917124.0],["2018-02-26",7.4758,7.7005,7.4129,7.6196,89498706.0],["2018-02-27",7.6196,7.8622,7.359,7.7185,111012301.0],["2018-02-28",7.7185,7.8802,7.4938,7.7903,114448921.0],["2018-03-01",7.7903,7.790334224700928,7.4938,7.6196,82474370.0],["2018-03-02",7.6196,7.7005,7.4399,7.5208,55144298.0],["2018-03-05",7.5208,7.5567,7.0176,7.0805,94961257.0],["2018-03-06",7.0805,7.790334224700928,6.9996,7.7903,124522507.0],["2018-03-07",7.7903,7.9071,7.6825,7.7005,154253944.0],["2018-03-08",7.7005,7.8622,7.5298,7.7903,97015739.0],["2018-03-09",7.7903,7.8712,7.5657,7.7544,84374501.0],["2018-03-12",7.7544,8.1138,7.6735,7.97,131213838.0],["2018-03-13",7.97,8.015,7.8173,7.8263,86401582.0],["2018-03-14",7.8263,8.0329,7.8173,7.8532,79579769.0],["2018-03-15",7.8532,7.8532304763793945,7.5567,7.7005,60421262.0],["2018-03-16",7.7005,7.700479984283447,7.4758,7.5118,48089325.0],["2018-03-19",7.5118,7.7005,7.3051,7.6016,56358276.0],["2018-03-20",7.6016,7.7454,7.4758,7.5387,59011345.0],["2018-03-21",7.5387,7.6735,7.3501,7.4129,52478538.0],["2018-03-22",7.4129,7.5657,7.395,7.4758,44841832.0],["2018-03-23",7.4758,7.475844383239746,6.7301,6.757,108950783.0],["2018-03-26",6.757,6.766,6.4246,6.748,53093542.0],["2018-03-27",6.748,6.9547,6.74802827835083,6.8828,52129741.0],["2018-03-28",6.8828,6.9367,6.6941,6.7121,41372761.0],["2018-03-29",6.7121,6.9996,6.7120866775512695,6.9188,69765749.0],["2018-03-30",6.9188,6.9547,6.8469,6.8918,50480781.0],["2018-04-02",6.8918,7.1164,6.8738,6.9996,62420978.0],["2018-04-03",6.9996,6.999619483947754,6.793,6.8738,41715719.0],["2018-04-04",6.8738,6.9547,6.6222,6.6222,49806369.0],["2018-04-09",6.6222,6.9188,6.622232913970947,6.9008,63465059.0],["2018-04-10",6.9008,7.3321,6.900780200958252,7.0985,98371899.0],["2018-04-11",7.0985,7.4309,7.098458766937256,7.1524,91640966.0],["2018-04-12",7.1524,7.152370929718018,6.9637,6.9816,47262126.0],["2018-04-13",6.9816,7.2782,6.981648921966553,7.1254,64698010.0],["2018-04-16",7.1254,7.125415325164795,6.6312,6.8199,71452959.0],["2018-04-17",6.8199,7.4579,6.8109,7.0895,93964489.0],["2018-04-18",7.0895,7.3411,7.089473247528076,7.2961,103416506.0],["2018-04-19",7.2961,8.024,7.29613733291626,8.024,171779421.0],["2018-04-20",8.024,8.024,7.6556,7.7993,162109799.0],["2018-04-23",7.7993,7.799319744110107,7.359,7.4848,87194121.0],["2018-04-24",7.4848,7.484829425811768,6.757,7.1344,134871852.0],["2018-04-25",7.1344,7.134400367736816,6.9188,6.9906,60873206.0],["2018-04-26",6.9906,7.0266,6.784,6.8109,47791052.0],["2018-04-27",6.8109,6.8559,6.7031,6.8379,39421573.0],["2018-05-02",6.8379,6.8379,6.4695,6.5144,59826289.0],["2018-05-03",6.5144,6.6941,6.4695,6.6492,50089271.0],["2018-05-04",6.6492,6.649188995361328,6.4515,6.4875,48057904.0],["2018-05-07",6.4875,6.6402,6.487451553344727,6.6222,40155968.0],["2018-05-08",6.6222,6.8019,6.5773,6.7031,53101640.0],["2018-05-09",6.7031,6.7031025886535645,6.5863,6.6132,34485388.0],["2018-05-10",6.6132,6.6941,6.5863,6.6851,31478514.0],["2018-05-11",6.6851,6.766,6.6222,6.6582,47367346.0],["2018-05-14",6.6582,6.6941,6.5953,6.6043,31864552.0],["2018-05-15",6.6043,6.6402,6.4695,6.5773,36402871.0],["2018-05-16",6.5773,6.577306270599365,6.4785,6.4875,27926571.0],["2018-05-17",6.4875,6.5773,6.487451553344727,6.5054,23836161.0],["2018-05-18",6.5054,6.5593,6.3796,6.5504,32906699.0],["2018-05-21",6.5504,6.6851,6.550350189208984,6.6312,38561884.0],["2018-05-22",6.6312,6.6941,6.5863,6.6402,31158632.0],["2018-05-23",6.6402,6.640203475952148,6.4246,6.4335,39822873.0],["2018-05-24",6.4335,6.4971,6.3972,6.3972,26046461.0],["2018-05-25",6.3972,6.4426,6.2521,6.2884,27729266.0],["2018-05-28",6.2884,6.3519,6.1795,6.2158,22699932.0],["2018-05-29",6.2158,6.2702,5.998,6.1432,34342379.0],["2018-05-30",6.1432,6.1431684494018555,5.6078,5.6895,51398141.0],["2018-05-31",5.6895,5.7893,5.6532,5.7167,26526565.0],["2018-06-01",5.7167,5.88,5.6532,5.753,31539611.0],["2018-06-04",5.753,6.0524,5.6804,5.8619,32541741.0],["2018-06-05",5.8619,5.8709,5.753,5.8528,24075337.0],["2018-06-06",5.8528,5.998,5.85279655456543,5.9617,36896166.0],["2018-06-07",5.9617,6.1069,5.9435,5.9889,36204599.0],["2018-06-08",5.9889,5.988908767700195,5.6713,5.7439,31596928.0],["2018-06-11",5.7439,5.8619,5.6895,5.8074,24257927.0],["2018-06-12",5.8074,5.8346,5.6713,5.7984,23589848.0],["2018-06-13",5.7984,5.7984,5.5715,5.5896,27531362.0],["2018-06-14",5.5896,5.7076,5.5624,5.6259,23316752.0],["2018-06-15",5.6259,5.6441,5.3628,5.4717,33719531.0],["2018-06-19",5.4717,5.47168493270874,4.9272,4.9272,52847312.0],["2018-06-20",4.9272,4.9272379875183105,4.6459,4.8093,46946873.0],["2018-06-21",4.8093,4.9635,4.7095,4.7276,39918730.0],["2018-06-22",4.7276,4.8002,4.5008,4.7548,29615042.0],["2018-06-25",4.7548,4.8274,4.5552,4.5915,32235502.0],["2018-06-26",4.5915,4.7639,4.4191,4.7095,39255463.0],["2018-06-27",4.7095,4.7548,4.6006,4.655,25109139.0],["2018-06-28",4.655,4.7095,4.5643,4.5733,20787264.0],["2018-06-29",4.5733,4.7095,4.5552,4.7004,29601951.0],["2018-07-02",4.7004,4.7458,4.4009,4.4826,36040570.0],["2018-07-03",4.4826,4.6096,4.41,4.6006,34597341.0],["2018-07-04",4.6006,4.6641,4.5189,4.5461,34597066.0],["2018-07-05",4.5461,4.5643,4.2376,4.2376,44988963.0],["2018-07-06",4.2376,4.3828,4.1832,4.2921,33869119.0],["2018-07-09",4.2921,4.4282,4.292051792144775,4.4009,27015678.0],["2018-07-10",4.4009,4.5008,4.3919,4.4554,28795484.0],["2018-07-11",4.4554,4.455384731292725,4.2376,4.3102,32290186.0],["2018-07-12",4.3102,4.4917,4.3011,4.4554,38621609.0],["2018-07-13",4.4554,4.528,4.3828,4.4917,40014277.0],["2018-07-16",4.4917,4.49168062210083,4.3646,4.4009,31120839.0],["2018-07-17",4.4009,4.4282,4.3193,4.4009,22522129.0],["2018-07-18",4.4009,4.4645,4.3465,4.3556,23048633.0],["2018-07-19",4.3556,4.4009,4.2467,4.2739,23861757.0],["2018-07-20",4.2739,4.3737,4.1469,4.3465,33668537.0],["2018-07-23",4.3465,4.7821,4.3102,4.7004,87863615.0],["2018-07-24",4.7004,5.172239303588867,4.6732,5.1722,167604577.0],["2018-07-25",5.1722,5.263,5.0271,5.0543,123639781.0],["2018-07-26",5.0543,5.1087,4.9545,4.9908,60498740.0],["2018-07-27",4.9908,5.0452,4.9182,4.9363,50994342.0],["2018-07-30",4.9363,5.0724,4.9091,4.9545,47853600.0],["2018-07-31",4.9545,5.0361,4.9182,4.9998,34903048.0],["2018-08-01",4.9998,5.0543,4.7639,4.773,69989095.0],["2018-08-02",4.773,4.772979259490967,4.3193,4.4735,77898711.0],["2018-08-03",4.4735,4.6369,4.4372,4.5008,46771710.0],["2018-08-06",4.5008,4.6006,4.3737,4.4463,37415421.0],["2018-08-07",4.4463,4.7185,4.3556,4.6732,54516188.0],["2018-08-08",4.6732,4.8909,4.6006,4.7276,64815449.0],["2018-08-09",4.7276,5.0452,4.727608680725098,4.8637,98291082.0],["2018-08-10",4.8637,4.863719463348389,4.7548,4.8183,44680860.0],["2018-08-13",4.8183,4.818349838256836,4.6822,4.8002,40132965.0],["2018-08-14",4.8002,4.8546,4.7367,4.8274,28365174.0],["2018-08-15",4.8274,4.827423572540283,4.6006,4.6096,41695317.0],["2018-08-16",4.6096,4.6459,4.4009,4.5824,37146260.0],["2018-08-17",4.5824,4.6641,4.5008,4.5098,23910974.0],["2018-08-20",4.5098,4.6096,4.4735,4.6006,21588614.0],["2018-08-21",4.6006,4.8002,4.600571155548096,4.7276,51567409.0],["2018-08-22",4.7276,4.7821,4.6822,4.7004,33131937.0],["2018-08-23",4.7004,4.7276,4.6187,4.6732,28613163.0],["2018-08-24",4.6732,4.8002,4.6187,4.7639,44377970.0],["2018-08-27",4.7639,4.9454,4.763905048370361,4.8456,56444974.0],["2018-08-28",4.8456,5.2539,4.8093,5.1813,119800734.0],["2018-08-29",5.1813,5.2448,5.0361,5.0543,80575391.0],["2018-08-30",5.0543,5.1904,5.0271,5.0815,63250445.0],["2018-08-31",5.0815,5.081498622894287,4.9091,4.9363,45773454.0],["2018-09-03",4.9363,4.9635,4.8002,4.9454,33467874.0],["2018-09-04",4.9454,4.9998,4.8728,4.9635,31053793.0],["2018-09-05",4.9635,4.963534355163574,4.773,4.7911,32798439.0],["2018-09-06",4.7911,4.8456,4.7276,4.7821,24719692.0],["2018-09-07",4.7821,4.8728,4.7367,4.8002,23793910.0],["2018-09-10",4.8002,4.800200939178467,4.5552,4.5643,36343545.0],["2018-09-11",4.5643,4.6732,4.564274311065674,4.6096,21334603.0],["2018-09-12",4.6096,4.6459,4.5552,4.6006,15332639.0],["2018-09-13",4.6006,4.7458,4.5915,4.7276,29633301.0],["2018-09-14",4.7276,4.8546,4.6732,4.6913,33354375.0],["2018-09-17",4.6913,4.691311836242676,4.5461,4.5733,23930762.0],["2018-09-18",4.5733,4.7185,4.528,4.7004,28205224.0],["2018-09-19",4.7004,4.7911,4.655,4.7185,30909389.0],["2018-09-20",4.7185,4.8546,4.7004,4.7367,37136474.0],["2018-09-21",4.7367,4.9454,4.7366814613342285,4.9,54481955.0],["2018-09-25",4.9,4.900016784667969,4.7911,4.8274,28455297.0],["2018-09-26",4.8274,4.8728,4.773,4.7911,34436911.0],["2018-09-27",4.7911,4.8274,4.6732,4.6822,28727364.0],["2018-09-28",4.6822,4.7548,4.6369,4.7276,32390296.0],["2018-10-08",4.7276,4.8365,4.6459,4.6641,53407710.0],["2018-10-09",4.6641,4.7639,4.6278,4.7185,29262266.0],["2018-10-10",4.7185,4.7639,4.6641,4.7004,24117015.0],["2018-10-11",4.7004,4.700386047363281,4.2285,4.2285,65873070.0],["2018-10-12",4.2285,4.228532791137695,3.8928,4.1559,42452211.0],["2018-10-15",4.1559,4.15593957901001,3.8565,3.8656,42907526.0],["2018-10-16",3.8656,3.9382,3.6569,3.7385,43024858.0],["2018-10-17",3.7385,3.8202,3.6115,3.7295,42818491.0],["2018-10-18",3.7295,3.729457139968872,3.4935,3.5208,46205000.0],["2018-10-19",3.5208,3.6569,3.43,3.6569,38162438.0],["2018-10-22",3.6569,3.9109,3.6568641662597656,3.8656,49170754.0],["2018-10-23",3.8656,3.8837,3.7204,3.7385,37088453.0],["2018-10-24",3.7385,3.8474,3.7113,3.7658,27150232.0],["2018-10-25",3.7658,3.7839,3.5843,3.7658,32061719.0],["2018-10-26",3.7658,4.0108,3.7657535076141357,3.8565,64266910.0],["2018-10-29",3.8565,3.8565,3.7022,3.7385,29565725.0],["2018-10-30",3.7385,3.9109,3.6841,3.8111,35764001.0],["2018-10-31",3.8111,3.9745,3.793,3.9019,49931762.0],["2018-11-01",3.9019,3.9382,3.8383,3.8565,41944768.0],["2018-11-02",3.8565,3.9926,3.856494426727295,3.9745,53925297.0],["2018-11-05",3.9745,4.0017,3.8746,3.9563,38093660.0],["2018-11-06",3.9563,3.9654,3.8837,3.9654,27115908.0],["2018-11-07",3.9654,4.0833,3.9109,3.9291,54501480.0],["2018-11-08",3.9291,3.9926,3.8474,3.8565,35145985.0],["2018-11-09",3.8565,3.8837,3.792975664138794,3.793,27053681.0],["2018-11-12",3.793,3.947235345840454,3.7748,3.9472,37055990.0],["2018-11-13",3.9472,4.2648,3.8746,4.1378,109416855.0],["2018-11-14",4.1378,4.3193,4.0924,4.1106,82955978.0],["2018-11-15",4.1106,4.2104,4.0652,4.1832,48084802.0],["2018-11-16",4.1832,4.2013,4.1287,4.1469,41308869.0],["2018-11-19",4.1469,4.165,4.0561,4.1559,38209269.0],["2018-11-20",4.1559,4.15593957901001,3.9926,4.0017,38853002.0],["2018-11-21",4.0017,4.001679420471191,3.8656,3.9382,80746820.0],["2018-11-22",3.9382,3.9835,3.9019,3.9563,40975046.0],["2018-11-23",3.9563,3.9563097953796387,3.6841,3.7113,60432535.0],["2018-11-26",3.7113,3.7476,3.6206,3.6659,33754359.0],["2018-11-27",3.6659,3.7385,3.6569,3.7295,26134459.0],["2018-11-28",3.7295,3.7839,3.6478,3.7748,30787648.0],["2018-11-29",3.7748,3.8565,3.6659,3.675,35957597.0],["2018-11-30",3.675,3.7567,3.6478,3.7385,26508158.0],["2018-12-03",3.7385,3.9109,3.7385306358337402,3.8565,43922958.0],["2018-12-04",3.8565,3.8837,3.8202,3.8565,25136874.0],["2018-12-05",3.8565,3.92,3.7476,3.9019,53412601.0],["2018-12-06",3.9019,3.901865005493164,3.7658,3.7839,29867397.0],["2018-12-07",3.7839,3.8111,3.7658,3.802,15409644.0],["2018-12-10",3.802,3.8020498752593994,3.6932,3.7204,19404110.0],["2018-12-11",3.7204,3.7567,3.7022,3.7385,12949041.0],["2018-12-12",3.7385,3.7839,3.7203826904296875,3.7204,16874241.0],["2018-12-13",3.7204,3.8202,3.7203826904296875,3.7658,30846276.0],["2018-12-14",3.7658,3.7748,3.6478,3.6659,29630523.0],["2018-12-17",3.6659,3.7113,3.6478,3.6841,14570158.0],["2018-12-18",3.6841,3.7022,3.6296,3.675,15281045.0],["2018-12-19",3.675,3.6932,3.6478,3.6659,16406807.0],["2018-12-20",3.6659,3.7022,3.6387,3.675,18790100.0],["2018-12-21",3.675,3.6750123500823975,3.6206,3.6569,15718262.0],["2018-12-24",3.6569,3.6841,3.6387,3.6478,12998512.0],["2018-12-25",3.6478,3.64778995513916,3.4572,3.548,32238148.0],["2018-12-26",3.548,3.5752,3.5298,3.548,16070199.0],["2018-12-27",3.548,3.6569,3.5026,3.5208,27626072.0],["2018-12-28",3.5208,3.5661,3.5026,3.5208,16105544.0],["2019-01-02",3.5208,3.5389,3.4572,3.4845,14953080.0],["2019-01-03",3.4845,3.557,3.4572,3.5117,17169316.0],["2019-01-04",3.5117,3.6024,3.4391,3.5933,25907908.0],["2019-01-07",3.5933,3.7295,3.5933,3.7204,39171193.0],["2019-01-08",3.7204,3.7203826904296875,3.6569,3.6659,25716540.0],["2019-01-09",3.6659,3.7295,3.6478,3.6569,24345920.0],["2019-01-10",3.6569,3.6659,3.5843,3.6024,24181863.0],["2019-01-11",3.6024,3.7113,3.5843,3.6841,39619298.0],["2019-01-14",3.6841,3.7567,3.6659,3.675,32390425.0],["2019-01-15",3.675,3.6932,3.6296,3.6932,21470827.0],["2019-01-16",3.6932,3.7476,3.6569,3.7204,35156954.0],["2019-01-17",3.7204,3.793,3.6569,3.7022,48797669.0],["2019-01-18",3.7022,4.038,3.6841,3.8746,107937584.0],["2019-01-21",3.8746,3.9654,3.8383,3.9654,79201843.0],["2019-01-22",3.9654,3.9654,3.802,3.802,56520191.0],["2019-01-23",3.802,3.9109,3.7476,3.9019,53780847.0],["2019-01-24",3.9019,3.92,3.802,3.8474,40867794.0],["2019-01-25",3.8474,3.8474199771881104,3.7295,3.7476,40430440.0],["2019-01-28",3.7476,3.802,3.7022,3.7295,23940466.0],["2019-01-29",3.7295,3.729457139968872,3.557,3.6115,43398792.0],["2019-01-30",3.6115,3.6296,3.557,3.557,21462362.0],["2019-01-31",3.557,3.6115,3.2031586170196533,3.2032,90064107.0],["2019-02-01",3.2032,3.303,3.1941,3.2848,37364985.0],["2019-02-11",3.2848,3.43,3.284825563430786,3.4119,33152111.0],["2019-02-12",3.4119,3.5117,3.4028,3.4754,30979497.0],["2019-02-13",3.4754,3.6024,3.4391,3.557,48519551.0],["2019-02-14",3.557,3.5843,3.5117,3.5389,25800483.0],["2019-02-15",3.5389,3.5843,3.4935,3.5026,34433493.0],["2019-02-18",3.5026,3.6478,3.5026044845581055,3.6296,45541640.0],["2019-02-19",3.6296,3.7204,3.5661,3.6387,49509931.0],["2019-02-20",3.6387,3.802,3.6206,3.7113,66302423.0],["2019-02-21",3.7113,3.7748,3.675,3.7204,57836892.0],["2019-02-22",3.7204,3.7658,3.675,3.7567,51916603.0],["2019-02-25",3.7567,4.083346843719482,3.756679058074951,4.0833,135319391.0],["2019-02-26",4.0833,4.3556,3.9926,4.1832,160876661.0],["2019-02-27",4.1832,4.2558,4.0743,4.1287,98265607.0],["2019-02-28",4.1287,4.3011,4.1196,4.165,90300374.0],["2019-03-01",4.165,4.2104,4.0924,4.165,54422062.0],["2019-03-04",4.165,4.4282,4.165,4.3283,127716556.0],["2019-03-05",4.3283,4.6822,4.2558,4.6369,165324393.0],["2019-03-06",4.6369,4.773,4.5098,4.6641,178881907.0],["2019-03-07",4.6641,5.1269,4.6006,5.0452,207440320.0],["2019-03-08",5.0452,5.045202255249023,4.5371,4.5552,156837863.0],["2019-03-11",4.5552,4.7004,4.5371,4.6641,89985770.0],["2019-03-12",4.6641,4.7911,4.5824,4.6641,97140322.0],["2019-03-13",4.6641,4.7004,4.4463,4.4826,83831255.0],["2019-03-14",4.4826,4.6369,4.3374,4.4282,73609954.0],["2019-03-15",4.4282,4.5098,4.3737,4.4645,56845688.0],["2019-03-18",4.4645,4.6096,4.464460372924805,4.5643,74715011.0],["2019-03-19",4.5643,4.5915,4.4645,4.528,59106136.0],["2019-03-20",4.528,4.7185,4.5008,4.7004,107050428.0],["2019-03-21",4.7004,4.7821,4.6096,4.6732,88376223.0],["2019-03-22",4.6732,4.673163890838623,4.5189,4.5915,65749890.0],["2019-03-25",4.5915,4.591497421264648,4.391866683959961,4.3919,79135381.0],["2019-03-26",4.3919,4.4645,4.2739,4.2921,46083197.0],["2019-03-27",4.2921,4.3556,4.2558,4.3102,36329431.0],["2019-03-28",4.3102,4.3465,4.2195,4.2648,36535331.0],["2019-03-29",4.2648,4.4554,4.2648,4.4282,51988873.0],["2019-04-01",4.4282,4.8728,4.428162574768066,4.8728,127212917.0],["2019-04-02",4.8728,5.1269,4.7276,4.9817,239421726.0],["2019-04-03",4.9817,5.1178,4.8456,5.0815,143754196.0],["2019-04-04",5.0815,5.5896,5.081498622894287,5.1995,187242141.0],["2019-04-08",5.1995,5.7167,5.199461936950684,5.6078,279508764.0],["2019-04-09",5.6078,5.6077961921691895,5.0815,5.2358,183067844.0],["2019-04-10",5.2358,5.3084,5.018,5.1904,104625635.0],["2019-04-11",5.1904,5.2358,5.0452,5.0815,72291027.0],["2019-04-12",5.0815,5.1087,4.8728,4.9817,70119750.0],["2019-04-15",4.9817,5.3356,4.981682300567627,5.018,120620905.0],["2019-04-16",5.018,5.508,4.9091,5.39,188097383.0],["2019-04-17",5.39,5.5896,5.2448,5.4989,151445962.0],["2019-04-18",5.4989,5.7076,5.3809,5.4263,127001364.0],["2019-04-19",5.4263,5.4989,5.1995,5.4445,92013572.0],["2019-04-22",5.4445,5.4717,5.145,5.1813,100846445.0],["2019-04-23",5.1813,5.2993,5.0906,5.2721,75243680.0],["2019-04-24",5.2721,5.2902,5.1269,5.2358,66020584.0],["2019-04-25",5.2358,5.39,5.0724,5.0724,79231265.0],["2019-04-26",5.0724,5.072424411773682,4.7367,4.8002,91826935.0],["2019-05-06",4.8002,4.800200939178467,4.2829766273498535,4.283,78073018.0],["2019-05-07",4.283,4.3283,4.047,4.1922,78280600.0],["2019-05-08",4.1922,4.192235469818115,4.0017,4.0924,48427043.0],["2019-05-09",4.0924,4.1378,4.0017,4.0561,38018984.0],["2019-05-10",4.0561,4.2467,4.0017,4.2376,62684120.0],["2019-05-13",4.2376,4.237607479095459,4.1015,4.1196,39072106.0],["2019-05-14",4.1196,4.2104,4.0198,4.1378,39211803.0],["2019-05-15",4.1378,4.3737,4.137791156768799,4.3102,62463303.0],["2019-05-16",4.3102,4.6278,4.31019926071167,4.5189,93155643.0],["2019-05-17",4.5189,4.518904209136963,4.2104,4.2376,71520089.0],["2019-05-20",4.2376,4.3374,4.0652,4.3102,58349906.0],["2019-05-21",4.3102,4.4917,4.2376,4.4191,64508488.0],["2019-05-22",4.4191,4.4191,4.2648,4.2921,50627361.0],["2019-05-23",4.2921,4.292051792144775,4.1559,4.1832,39056143.0],["2019-05-24",4.1832,4.3193,4.1741,4.1922,38959349.0],["2019-05-27",4.1922,4.5189,4.192235469818115,4.4191,69318202.0],["2019-05-28",4.4191,4.4372,4.2921,4.3283,55600795.0],["2019-05-29",4.3283,4.4554,4.3283,4.3465,52120800.0],["2019-05-30",4.3465,4.4463,4.2467,4.4372,71444280.0],["2019-05-31",4.4372,4.4554,4.3465,4.3556,50946657.0],["2019-06-03",4.3556,4.3646,4.2195,4.2285,46403142.0],["2019-06-04",4.2285,4.3011,4.1378,4.1832,30402845.0],["2019-06-05",4.1832,4.2467,4.174088001251221,4.1741,25800831.0],["2019-06-06",4.1741,4.1741,4.0652,4.0743,25050700.0],["2019-06-10",4.0743,4.165,4.0471,4.1196,24594648.0],["2019-06-11",4.1196,4.3193,4.0924,4.3011,47949362.0],["2019-06-12",4.3011,4.4191,4.2648,4.2921,54754511.0],["2019-06-13",4.2921,4.3465,4.2648,4.3102,29237269.0],["2019-06-14",4.3102,4.3919,4.1922,4.2013,44063766.0],["2019-06-17",4.2013,4.3465,4.1741,4.3011,38140312.0],["2019-06-18",4.3011,4.3011250495910645,4.2195,4.2558,22358762.0],["2019-06-19",4.2558,4.41,4.2557549476623535,4.3193,40373190.0],["2019-06-20",4.3193,4.4917,4.3011,4.4463,62196987.0],["2019-06-21",4.4463,4.5552,4.41,4.4463,63639710.0],["2019-06-24",4.4463,4.5461,4.4009,4.4645,46164273.0],["2019-06-25",4.4645,4.5189,4.3737,4.5008,51289220.0],["2019-06-26",4.5008,4.500755786895752,4.3646,4.3737,37652155.0],["2019-06-27",4.3737,4.4554,4.3737,4.3919,28006622.0],["2019-06-28",4.3919,4.391866683959961,4.1922,4.2558,46761487.0],["2019-07-01",4.2558,4.3919,4.2557549476623535,4.3919,36737744.0],["2019-07-02",4.3919,4.4191,4.3193,4.3828,32761739.0],["2019-07-03",4.3828,4.382791519165039,4.283,4.2921,25754660.0],["2019-07-04",4.2921,4.3465,4.2558,4.283,22211840.0],["2019-07-05",4.283,4.3283,4.2467,4.2739,19094264.0],["2019-07-08",4.2739,4.2921,4.0924,4.1015,35993894.0],["2019-07-09",4.1015,4.1196,4.0198,4.0652,29491550.0],["2019-07-10",4.0652,4.0833,4.0108,4.0289,19424689.0],["2019-07-11",4.0289,4.165,4.028902530670166,4.1106,31035852.0],["2019-07-12",4.1106,4.1287,4.0561,4.1106,16249454.0],["2019-07-15",4.1106,4.2558,4.110569477081299,4.2195,39064175.0],["2019-07-16",4.2195,4.3011,4.1922,4.2285,28821038.0],["2019-07-17",4.2285,4.2467,4.1922,4.2104,21952838.0],["2019-07-18",4.2104,4.2739,4.2013,4.2104,25118712.0],["2019-07-19",4.2104,4.41,4.210383415222168,4.3646,59287469.0],["2019-07-22",4.3646,4.4282,4.2195,4.3283,48731807.0],["2019-07-23",4.3283,4.3374,4.2376,4.2921,29506556.0],["2019-07-24",4.2921,4.3465,4.2467,4.2921,38099809.0],["2019-07-25",4.2921,4.292051792144775,4.2013,4.2467,27464306.0],["2019-07-26",4.2467,4.2558,4.1741,4.2104,20397851.0],["2019-07-29",4.2104,4.210383415222168,4.1378,4.1741,18071175.0],["2019-07-30",4.1741,4.2648,4.174088001251221,4.2285,25116095.0],["2019-07-31",4.2285,4.228532791137695,4.1469,4.1922,18375487.0],["2019-08-01",4.1922,4.192235469818115,4.1015,4.1469,18058709.0],["2019-08-02",4.1469,4.1468658447265625,4.0198,4.0743,24856805.0],["2019-08-05",4.0743,4.1469,4.0561,4.0743,19250721.0],["2019-08-06",4.0743,4.074272632598877,3.802,3.9291,35461277.0],["2019-08-07",3.9291,4.0924,3.929086685180664,4.0471,32493099.0],["2019-08-08",4.0471,4.1106,4.0198,4.0198,22856297.0],["2019-08-09",4.0198,4.0833,3.9563,3.9563,19432024.0],["2019-08-12",3.9563,4.056124687194824,3.9291,4.0561,14390027.0],["2019-08-13",4.0561,4.1106,4.0108,4.0561,18348897.0],["2019-08-14",4.0561,4.1196,4.0198,4.0833,18921618.0],["2019-08-15",4.0833,4.1287,3.9563,4.1015,27329080.0],["2019-08-16",4.1015,4.2195,4.101494789123535,4.1559,26683252.0],["2019-08-19",4.1559,4.3102,4.1559,4.2921,38582401.0],["2019-08-20",4.2921,4.7185,4.292051792144775,4.5733,155118737.0],["2019-08-21",4.5733,4.6913,4.5008,4.6187,94833936.0],["2019-08-22",4.6187,4.7185,4.6006,4.6913,63401663.0],["2019-08-23",4.6913,4.7548,4.6369,4.6459,36364967.0],["2019-08-26",4.6459,4.8274,4.5643,4.655,73212865.0],["2019-08-27",4.655,4.7821,4.6369,4.6641,49861341.0],["2019-08-28",4.6641,4.6732,4.5733,4.6096,33219189.0],["2019-08-29",4.6096,4.655,4.4917,4.5098,49622907.0],["2019-08-30",4.5098,4.6369,4.5008,4.5189,38345575.0],["2019-09-02",4.5189,4.6006,4.4917,4.5733,38012274.0],["2019-09-03",4.5733,4.5824,4.4463,4.5189,45833320.0],["2019-09-04",4.5189,4.8183,4.518904209136963,4.7367,87695472.0],["2019-09-05",4.7367,4.9454,4.7185,4.8909,84241789.0],["2019-09-06",4.8909,4.9272,4.7911,4.8456,41599111.0],["2019-09-09",4.8456,4.9908,4.7276,4.8637,91187618.0],["2019-09-10",4.8637,4.9091,4.773,4.7821,49915570.0],["2019-09-11",4.7821,4.8365,4.7639,4.7821,29858861.0],["2019-09-12",4.7821,4.8456,4.7639,4.8002,28993516.0],["2019-09-16",4.8002,4.9091,4.6913,4.7185,47125207.0],["2019-09-17",4.7185,4.7276,4.528,4.5461,51904749.0],["2019-09-18",4.5461,4.5824,4.4917,4.5008,24224130.0],["2019-09-19",4.5008,4.5552,4.4554,4.528,35002640.0],["2019-09-20",4.528,4.528,4.41,4.4554,43295060.0],["2019-09-23",4.4554,4.455384731292725,4.3011,4.3374,41393176.0],["2019-09-24",4.3374,4.4282,4.3011,4.4191,70824262.0],["2019-09-25",4.4191,4.419088840484619,4.2467,4.3011,61053473.0],["2019-09-26",4.3011,4.3011250495910645,4.1287,4.1287,50840388.0],["2019-09-27",4.1287,4.1832,4.0924,4.1469,35740906.0],["2019-09-30",4.1469,4.165,4.0833,4.0833,25856703.0],["2019-10-08",4.0833,4.1741,4.083346843719482,4.1287,21227489.0],["2019-10-09",4.1287,4.201310634613037,4.0743,4.2013,20040135.0],["2019-10-10",4.2013,4.2921,4.1922,4.2376,28318897.0],["2019-10-11",4.2376,4.3102,4.1922,4.283,30718477.0],["2019-10-14",4.283,4.3556,4.2648,4.3102,34474162.0],["2019-10-15",4.3102,4.3193,4.2285,4.2648,24980719.0],["2019-10-16",4.2648,4.3011,4.21945858001709,4.2195,17469202.0],["2019-10-17",4.2195,4.3102,4.21945858001709,4.3011,27527571.0],["2019-10-18",4.3011,4.3102,4.0924,4.1015,36980544.0],["2019-10-21",4.1015,4.1378,4.0471,4.1196,15952347.0],["2019-10-22",4.1196,4.165,4.0924,4.1378,15062452.0],["2019-10-23",4.1378,4.1378,4.0471,4.0743,18218487.0],["2019-10-24",4.0743,4.1196,4.0471,4.1015,15265587.0],["2019-10-25",4.1015,4.119643211364746,4.038,4.1196,14760086.0],["2019-10-28",4.1196,4.1559,4.0924,4.1378,31075624.0],["2019-10-29",4.1378,4.1378,4.0561,4.0561,26638283.0],["2019-10-30",4.0561,4.1015,4.0198,4.0833,17929412.0],["2019-10-31",4.0833,4.083346843719482,3.9835,3.9835,22062352.0],["2019-11-01",3.9835,4.0652,3.9835,4.0471,22005342.0],["2019-11-04",4.0471,4.1559,4.047050476074219,4.1287,27415698.0],["2019-11-05",4.1287,4.2376,4.12871789932251,4.2013,29766350.0],["2019-11-06",4.2013,4.2104,4.1106,4.1287,21026174.0],["2019-11-07",4.1287,4.2104,4.1196,4.1469,18270950.0],["2019-11-08",4.1469,4.2195,4.1378,4.1559,21328317.0],["2019-11-11",4.1559,4.165,4.001679420471191,4.0017,25863294.0],["2019-11-12",4.0017,4.0561,3.9835,4.0471,15927677.0],["2019-11-13",4.0471,4.0561,3.9926,4.0108,13242449.0],["2019-11-14",4.0108,4.038,3.9926,4.0017,9357556.0],["2019-11-15",4.0017,4.0198,3.9472,3.9472,13315919.0],["2019-11-18",3.9472,4.0017,3.9019,3.9835,13816092.0],["2019-11-19",3.9835,4.038,3.9563,4.038,14027240.0],["2019-11-20",4.038,4.0833,4.0108,4.0471,14922767.0],["2019-11-21",4.0471,4.0471,3.9835,4.0198,11522491.0],["2019-11-22",4.0198,4.1106,4.0198,4.038,16131246.0],["2019-11-25",4.038,4.2921,4.037975788116455,4.2921,67560714.0],["2019-11-26",4.2921,4.292051792144775,4.1378,4.1469,36759937.0],["2019-11-27",4.1469,4.1469,4.0833,4.1015,26713468.0],["2019-11-28",4.1015,4.1015,4.0198,4.0289,28930397.0],["2019-11-29",4.0289,4.0471,3.9926,4.038,13705789.0],["2019-12-02",4.038,4.0924,4.0289,4.0833,16607982.0],["2019-12-03",4.0833,4.1196,4.0561,4.1106,12971399.0],["2019-12-04",4.1106,4.1378,4.0652,4.1196,17631993.0],["2019-12-05",4.1196,4.1378,4.0833,4.1106,16511971.0],["2019-12-06",4.1106,4.1196,4.0743,4.1106,14938453.0],["2019-12-09",4.1106,4.1741,4.1015,4.1559,26818318.0],["2019-12-10",4.1559,4.3102,4.1559,4.2285,40680090.0],["2019-12-11",4.2285,4.2558,4.1559,4.2285,27299557.0],["2019-12-12",4.2285,4.2467,4.1469,4.1559,19940779.0],["2019-12-13",4.1559,4.283,4.15593957901001,4.2558,34817010.0],["2019-12-16",4.2558,4.37371826171875,4.2557549476623535,4.3737,48381606.0],["2019-12-17",4.3737,4.5824,4.3737,4.528,80505901.0],["2019-12-18",4.528,4.7095,4.4917,4.6187,71747564.0],["2019-12-19",4.6187,4.6913,4.6006,4.6641,49220617.0],["2019-12-20",4.6641,4.7911,4.6459,4.6459,57360320.0],["2019-12-23",4.6459,4.7004,4.528,4.5461,43450430.0],["2019-12-24",4.5461,4.8093,4.546125888824463,4.7639,65085282.0],["2019-12-25",4.7639,4.7821,4.6822,4.7004,33799979.0],["2019-12-26",4.7004,4.7185,4.6006,4.6732,45569868.0],["2019-12-27",4.6732,4.9363,4.6006,4.7639,97628265.0],["2019-12-30",4.7639,4.8093,4.6096,4.7095,86548822.0],["2019-12-31",4.7095,4.709460258483887,4.5915,4.6641,45445829.0],["2020-01-02",4.6641,4.8274,4.6459,4.7548,72835188.0],["2020-01-03",4.7548,4.8365,4.6732,4.7095,56386143.0],["2020-01-06",4.7095,4.9,4.6096,4.8093,82456207.0],["2020-01-07",4.8093,4.9998,4.8002,4.8909,71956071.0],["2020-01-08",4.8909,4.9091,4.6278,4.6641,75931705.0],["2020-01-09",4.6641,4.7367,4.6187,4.7004,46038645.0],["2020-01-10",4.7004,4.8909,4.6822,4.7911,88481772.0],["2020-01-13",4.7911,4.7911272048950195,4.6187,4.7548,68876703.0],["2020-01-14",4.7548,5.0724,4.7004,4.9545,153195239.0],["2020-01-15",4.9545,4.954461097717285,4.7276,4.7548,95452836.0],["2020-01-16",4.7548,4.7821,4.655,4.7004,64246625.0],["2020-01-17",4.7004,4.8819,4.700386047363281,4.7821,62263894.0],["2020-01-20",4.7821,4.8002,4.6732,4.7276,57341770.0],["2020-01-21",4.7276,4.727608680725098,4.4282,4.4645,83151404.0],["2020-01-22",4.4645,4.5098,4.3374,4.4917,41498620.0],["2020-01-23",4.4917,4.49168062210083,4.1832,4.2648,62942725.0],["2020-02-03",4.2648,4.264828681945801,3.856494426727295,3.8565,8721300.0],["2020-02-04",3.8565,3.8565,3.5661,3.802,81207802.0],["2020-02-05",3.802,3.9654,3.793,3.8746,59314043.0],["2020-02-06",3.8746,3.9563,3.8293,3.9291,50486669.0],["2020-02-07",3.9291,3.929086685180664,3.8293,3.9019,49183616.0],["2020-02-10",3.9019,4.0198,3.8383,4.0108,48755469.0],["2020-02-11",4.0108,4.1287,4.010754108428955,4.0652,59611683.0],["2020-02-12",4.0652,4.119643211364746,4.038,4.1196,41503589.0],["2020-02-13",4.1196,4.1469,4.0289,4.0743,54629294.0],["2020-02-14",4.0743,4.2104,4.074272632598877,4.1559,39499805.0],["2020-02-17",4.1559,4.237607479095459,4.1287,4.2376,51664568.0],["2020-02-18",4.2376,4.2921,4.165,4.2285,46302422.0],["2020-02-19",4.2285,4.2558,4.1559,4.1559,52157271.0],["2020-02-20",4.1559,4.3011,4.1015,4.2648,57118429.0],["2020-02-21",4.2648,4.3283,4.2467,4.283,46974213.0],["2020-02-24",4.283,4.3011,4.1741,4.2467,68320581.0],["2020-02-25",4.2467,4.246680736541748,4.038,4.1741,57656944.0],["2020-02-26",4.1741,4.3283,4.0924,4.2104,76250814.0],["2020-02-27",4.2104,4.2195,4.1106,4.1287,45732468.0],["2020-02-28",4.1287,4.12871789932251,3.8383,3.8474,69093475.0],["2020-03-02",3.8474,4.0833,3.8474199771881104,4.0471,58202455.0],["2020-03-03",4.0471,4.1832,4.0289,4.0652,47616374.0],["2020-03-04",4.0652,4.1559,4.0289,4.1469,47656025.0],["2020-03-05",4.1469,4.2648,4.1287,4.2285,81029851.0],["2020-03-06",4.2285,4.228532791137695,4.1106,4.1469,41176913.0],["2020-03-09",4.1469,4.1468658447265625,3.9291,3.9563,58893385.0],["2020-03-10",3.9563,4.019827842712402,3.8837,4.0198,46032922.0],["2020-03-11",4.0198,4.0561,3.9382,3.9472,35932997.0],["2020-03-12",3.9472,3.947235345840454,3.8293,3.8565,36264337.0],["2020-03-13",3.8565,3.856494426727295,3.6115,3.802,43607576.0],["2020-03-16",3.802,3.8565,3.6841,3.6932,44401139.0],["2020-03-17",3.6932,3.793,3.6387,3.7113,37744886.0],["2020-03-18",3.7113,3.7476,3.6387,3.6478,32399442.0],["2020-03-19",3.6478,3.6569,3.548,3.6206,37041141.0],["2020-03-20",3.6206,3.6841,3.5933,3.6841,25422033.0],["2020-03-23",3.6841,3.684086322784424,3.5208,3.548,28199146.0],["2020-03-24",3.548,3.6569,3.5479748249053955,3.6478,42175629.0],["2020-03-25",3.6478,3.7295,3.64778995513916,3.6841,36631056.0],["2020-03-26",3.6841,3.684086322784424,3.6024,3.6024,29127539.0],["2020-03-27",3.6024,3.6659,3.5933,3.6296,24160399.0],["2020-03-30",3.6296,3.629641532897949,3.4754,3.5117,38183385.0],["2020-03-31",3.5117,3.557,3.4754,3.5117,25929698.0],["2020-04-01",3.5117,3.557,3.4754,3.4845,33036050.0],["2020-04-02",3.4845,3.548,3.43,3.5389,35714109.0],["2020-04-03",3.5389,3.538900375366211,3.4482,3.4663,32253225.0],["2020-04-07",3.4663,3.557,3.4663078784942627,3.548,40971964.0],["2020-04-08",3.548,3.5933,3.5026,3.548,45560675.0],["2020-04-09",3.548,3.5843,3.5298,3.548,27719233.0],["2020-04-10",3.548,3.557,3.4845,3.5026,26686942.0],["2020-04-13",3.5026,3.5026044845581055,3.4663,3.5026,21383147.0],["2020-04-14",3.5026,3.5752,3.4935,3.5661,38703406.0],["2020-04-15",3.5661,3.8837,3.5208,3.675,91379599.0],["2020-04-16",3.675,3.7385,3.5933,3.7022,63970971.0],["2020-04-17",3.7022,3.7295,3.6569,3.6932,50031646.0],["2020-04-20",3.6932,3.6932,3.6296,3.6569,46073083.0],["2020-04-21",3.6569,3.6568641662597656,3.557,3.5843,38658287.0],["2020-04-22",3.5843,3.5933,3.5208,3.5843,27312685.0],["2020-04-23",3.5843,3.6115,3.5661,3.5843,29397688.0],["2020-04-24",3.5843,3.5933,3.5208,3.5298,23664595.0],["2020-04-27",3.5298,3.6024,3.5117,3.5752,32150050.0],["2020-04-28",3.5752,3.6024,3.43,3.5117,37728374.0],["2020-04-29",3.5117,3.6659,3.5116779804229736,3.6296,60918494.0],["2020-04-30",3.6296,3.6932,3.6115,3.6569,55716284.0],["2020-05-06",3.6569,3.6932,3.5843,3.6932,56557377.0],["2020-05-07",3.6932,3.7204,3.6296,3.6296,44904290.0],["2020-05-08",3.6296,3.6932,3.6206,3.6659,52242206.0],["2020-05-11",3.6659,3.7113,3.6569,3.6841,47105198.0],["2020-05-12",3.6841,3.6841,3.5843,3.6115,43563828.0],["2020-05-13",3.6115,3.6206,3.5752,3.6115,20964764.0],["2020-05-14",3.6115,3.6114935874938965,3.5389,3.548,26852606.0],["2020-05-15",3.548,3.5843,3.5479748249053955,3.5661,17484869.0],["2020-05-18",3.5661,3.6932,3.5298,3.6659,58464614.0],["2020-05-19",3.6659,3.7204,3.6478,3.6659,52109947.0],["2020-05-20",3.6659,3.675,3.6206,3.6387,30768557.0],["2020-05-21",3.6387,3.8293,3.638715982437134,3.6932,90784998.0],["2020-05-22",3.6932,3.7295,3.6206,3.6387,61000147.0],["2020-05-25",3.6387,3.675,3.5661,3.5843,38661322.0],["2020-05-26",3.5843,3.6206,3.5752,3.6115,28687258.0],["2020-05-27",3.6115,3.6296,3.557,3.5843,31865534.0],["2020-05-28",3.5843,3.6659,3.58427095413208,3.6569,47814766.0],["2020-05-29",3.6569,3.6841,3.6296,3.6478,34863316.0],["2020-06-01",3.6478,3.7385,3.64778995513916,3.7113,56349842.0],["2020-06-02",3.7113,3.7567,3.675,3.7113,41010393.0],["2020-06-03",3.7113,3.7658,3.7022,3.7022,45991998.0],["2020-06-04",3.7022,3.7295,3.675,3.6932,26938304.0],["2020-06-05",3.6932,3.7113089561462402,3.6478,3.7113,30094681.0],["2020-06-08",3.7113,3.8837,3.7113089561462402,3.8202,102216521.0],["2020-06-09",3.8202,3.9382,3.802,3.8111,63520247.0],["2020-06-10",3.8111,3.8928,3.7839,3.8293,50113782.0],["2020-06-11",3.8293,3.8928,3.8111,3.8474,61584401.0],["2020-06-12",3.8474,3.8474199771881104,3.7295,3.7658,52884547.0],["2020-06-15",3.7658,3.7839,3.6932,3.7022,48258866.0],["2020-06-16",3.7022,3.92,3.7022342681884766,3.8746,74676672.0],["2020-06-17",3.8746,3.9382,3.8474,3.9109,75070127.0],["2020-06-18",3.9109,4.0471,3.8746,3.9745,70400722.0],["2020-06-19",3.9745,3.9835,3.8837,3.9382,54268117.0],["2020-06-22",3.9382,4.1106,3.9019,4.0743,97499313.0],["2020-06-23",4.0743,4.074272632598877,3.9835,4.0289,46262086.0],["2020-06-24",4.0289,4.0561,3.9382,4.0198,38277003.0],["2020-06-29",4.0198,4.019827842712402,3.8837,3.9109,45203390.0],["2020-06-30",3.9109,3.9745,3.9019,3.9472,35197783.0],["2020-07-01",3.9472,4.1015,3.9291,4.0833,106746200.0],["2020-07-02",4.0833,4.3102,4.0471,4.2558,112880739.0],["2020-07-03",4.2558,4.5915,4.2376,4.4645,134666974.0],["2020-07-06",4.4645,4.9091,4.464460372924805,4.9091,162024050.0],["2020-07-07",4.9091,5.3991,4.909090042114258,5.1269,314243749.0],["2020-07-08",5.1269,5.6532,5.0089,5.6532,294081715.0],["2020-07-09",5.6532,6.2158,5.653166770935059,6.2158,262271785.0],["2020-07-10",6.2158,6.3428,5.6804,5.753,293356510.0],["2020-07-13",5.753,6.2248,5.752982139587402,6.0343,253645859.0],["2020-07-14",6.0343,6.6422,5.9889,6.3609,251669632.0],["2020-07-15",6.3609,6.4789,5.716685771942139,5.7167,273739498.0],["2020-07-16",5.7167,5.8346,5.4535,5.4717,148746192.0],["2020-07-17",5.4717,5.6169,5.3446,5.4445,97412136.0],["2020-07-20",5.4445,5.988908767700195,5.444462299346924,5.9889,179209913.0],["2020-07-21",5.9889,6.2884,5.9435,6.1976,180755659.0],["2020-07-22",6.1976,6.4971,5.8709,6.0887,169451419.0],["2020-07-23",6.0887,6.1522,5.7348,5.998,129755057.0],["2020-07-24",5.998,6.0343,5.5896,5.635,135653508.0],["2020-07-27",5.635,6.1341,5.635018348693848,5.8982,145501583.0],["2020-07-28",5.8982,6.1432,5.7439,5.8256,140464580.0],["2020-07-29",5.8256,6.0343,5.7167,6.0071,119715690.0],["2020-07-30",6.0071,6.4517,6.007057189941406,6.1522,182051192.0],["2020-07-31",6.1522,6.4063,6.0524,6.1432,138500742.0],["2020-08-03",6.1432,6.5152,6.0071,6.3882,170681974.0],["2020-08-04",6.3882,6.5697,6.243,6.3609,167067135.0],["2020-08-05",6.3609,6.3791,6.0615,6.2793,143033806.0],["2020-08-06",6.2793,6.4154,6.1432,6.37,156052593.0],["2020-08-07",6.37,6.370021343231201,5.9345,6.0343,149374386.0],["2020-08-10",6.0343,6.034279823303223,5.5171,5.6169,153205280.0],["2020-08-11",5.6169,5.6713,5.4626,5.4808,94172600.0],["2020-08-12",5.4808,5.4898,5.1632,5.3719,108365079.0],["2020-08-13",5.3719,5.4354,5.3356,5.3719,54740614.0],["2020-08-14",5.3719,5.4082,5.2085,5.4082,66971221.0],["2020-08-17",5.4082,5.635,5.3174,5.6259,96769105.0],["2020-08-18",5.6259,5.7167,5.5352,5.5987,74626886.0],["2020-08-19",5.5987,5.6895,5.508,5.5987,80792070.0],["2020-08-20",5.5987,5.598722457885742,5.3809,5.4535,59004954.0],["2020-08-21",5.4535,5.8346,5.4535369873046875,5.6804,117936188.0],["2020-08-24",5.6804,5.7348,5.6169,5.7076,56569367.0],["2020-08-25",5.7076,5.7167,5.4535,5.508,80960922.0],["2020-08-26",5.508,5.5261,5.263,5.3809,55730999.0],["2020-08-27",5.3809,5.4898,5.3537,5.3809,35600149.0],["2020-08-28",5.3809,5.5261,5.3084,5.5171,44221080.0],["2020-08-31",5.5171,5.7439,5.517055034637451,5.5443,66271006.0],["2020-09-01",5.5443,5.6078,5.4898,5.5624,36083097.0],["2020-09-02",5.5624,5.56242561340332,5.3537,5.4082,69724211.0],["2020-09-03",5.4082,5.40816593170166,5.2902,5.3537,44863022.0],["2020-09-04",5.3537,5.353721618652344,5.1178,5.1904,58185460.0],["2020-09-07",5.1904,5.3809,5.0906,5.145,65751910.0],["2020-09-08",5.145,5.3356,5.0724,5.2993,54255897.0],["2020-09-09",5.2993,5.2993,5.1359,5.2267,41959937.0],["2020-09-10",5.2267,5.4263,5.145,5.1632,62071166.0],["2020-09-11",5.1632,5.1813,4.9817,5.0906,45724905.0],["2020-09-14",5.0906,5.2085,4.9998,5.0543,37542907.0],["2020-09-15",5.0543,5.1178,4.9908,5.0996,34759063.0],["2020-09-16",5.0996,5.1178,5.018,5.0906,29286421.0],["2020-09-17",5.0906,5.1087,4.9182,5.0271,37339416.0],["2020-09-18",5.0271,5.4263,5.0270538330078125,5.3719,86541928.0],["2020-09-21",5.3719,5.5987,5.3718695640563965,5.4717,74250927.0],["2020-09-22",5.4717,5.47168493270874,5.2902,5.2993,44912795.0],["2020-09-23",5.2993,5.3446,5.0996,5.1359,44306768.0],["2020-09-24",5.1359,5.1359429359436035,4.9,4.9182,53422045.0],["2020-09-25",4.9182,4.9635,4.8456,4.9,27379231.0],["2020-09-28",4.9,4.9545,4.8546,4.9,24421732.0],["2020-09-29",4.9,4.9635,4.8546,4.8909,31069024.0],["2020-09-30",4.8909,4.890942096710205,4.4372,4.5008,98117973.0],["2020-10-09",4.5008,4.9545,4.500755786895752,4.9545,48103304.0],["2020-10-12",4.9545,5.018,4.7367,4.9545,96397369.0],["2020-10-13",4.9545,5.0724,4.9454,4.9726,48220387.0],["2020-10-14",4.9726,4.9908,4.9,4.9363,34177516.0],["2020-10-15",4.9363,5.0452,4.8909,4.9363,56251850.0],["2020-10-16",4.9363,5.1269,4.9272,4.9908,82439272.0],["2020-10-19",4.9908,5.2358,4.990757942199707,5.0815,62339498.0],["2020-10-20",5.0815,5.081498622894287,4.9545,5.0271,36042723.0],["2020-10-21",5.0271,5.0633,4.9182,4.9817,36718819.0],["2020-10-22",4.9817,5.1541,4.9,5.1087,50848112.0],["2020-10-23",5.1087,5.3084,5.0996,5.1813,67993960.0],["2020-10-26",5.1813,5.2902,5.0996,5.2358,48395037.0],["2020-10-27",5.2358,5.235758304595947,4.9908,5.0634,53193822.0],["2020-10-28",5.0634,5.244832515716553,4.9998,5.2448,55237017.0],["2020-10-29",5.2448,5.244832515716553,5.0452,5.1722,55563959.0],["2020-10-30",5.1722,5.2085,4.9726,4.9817,50703454.0],["2020-11-02",4.9817,5.3809,4.981682300567627,5.3265,113516622.0],["2020-11-03",5.3265,5.5806,5.326498031616211,5.4354,117569989.0],["2020-11-04",5.4354,5.4989,5.3446,5.3809,60140639.0],["2020-11-05",5.3809,5.5171,5.3809,5.4898,64146804.0],["2020-11-06",5.4898,5.635,5.4445,5.5443,97679497.0],["2020-11-09",5.5443,6.0978,5.544277191162109,6.0978,151534374.0],["2020-11-10",6.0978,6.7058,6.097797870635986,6.7058,382731722.0],["2020-11-11",6.7058,6.9417,6.5697,6.8056,342522172.0],["2020-11-12",6.8056,6.8147,6.4063,6.6422,237718731.0],["2020-11-13",6.6422,7.0324,6.5787,6.7058,216128381.0],["2020-11-16",6.7058,7.377246379852295,6.705763816833496,7.3772,176519203.0],["2020-11-17",7.3772,7.9852,7.1322,7.3319,351326210.0],["2020-11-18",7.3319,7.8037,7.331876277923584,7.713,244059190.0],["2020-11-19",7.713,7.7765,7.2593,7.6222,211366239.0],["2020-11-20",7.6222,7.9852,7.2684,7.8037,227046068.0],["2020-11-23",7.8037,8.3028,7.7674,7.9398,236213442.0],["2020-11-24",7.9398,8.1032,7.7221,8.1032,161990373.0],["2020-11-25",8.1032,8.3119,7.8763,8.0397,196535796.0],["2020-11-26",8.0397,8.1032,7.7584,8.0306,120064073.0],["2020-11-27",8.0306,8.1032,7.6676,8.0669,135146929.0],["2020-11-30",8.0669,8.8473,7.9398,8.575,187278020.0],["2020-12-01",8.575,8.6839,8.2756,8.6567,123410156.0],["2020-12-02",8.6567,9.0287,8.4661,8.7202,131742912.0],["2020-12-03",8.7202,8.720213890075684,7.8491,7.8491,170521771.0],["2020-12-04",7.8491,8.1032,7.6041,8.085,137420646.0],["2020-12-07",8.085,8.1939,7.8763,7.9671,105739816.0],["2020-12-08",7.9671,7.967062950134277,7.4589,7.7039,154949655.0],["2020-12-09",7.7039,7.8037,7.5406,7.5587,105259366.0],["2020-12-10",7.5587,7.7311,7.4408,7.7039,89702661.0],["2020-12-11",7.7039,7.9035,7.1867,7.3228,165322507.0],["2020-12-14",7.3228,7.4861,7.0506,7.4498,105013511.0],["2020-12-15",7.4498,7.4589,7.2139,7.4045,67746262.0],["2020-12-16",7.4045,7.5134,7.2502,7.3047,65551700.0],["2020-12-17",7.3047,7.8128,7.1867,7.6858,166974625.0],["2020-12-18",7.6858,7.958,7.6404,7.713,144575335.0],["2020-12-21",7.713,7.71298885345459,7.35,7.4408,138248419.0],["2020-12-22",7.4408,7.440765380859375,6.8509,6.8963,154337179.0],["2020-12-23",6.8963,7.0324,6.8056,6.8872,98496990.0],["2020-12-24",6.8872,7.0234,6.8056,6.8509,60363003.0],["2020-12-25",6.8509,7.223,6.7784,7.1141,113142131.0],["2020-12-28",7.1141,7.1322,6.8509,6.9054,111853716.0],["2020-12-29",6.9054,6.905392646789551,6.6604,6.6785,74840102.0],["2020-12-30",6.6785,7.1141,6.5787,6.8509,111230200.0],["2020-12-31",6.8509,6.9508,6.6876,6.8328,70574156.0],["2021-01-04",6.8328,7.1595,6.6241,7.0415,133458800.0],["2021-01-05",7.0415,7.6313,6.9508,7.4226,173132240.0],["2021-01-06",7.4226,7.5134,6.9417,7.0143,147695126.0],["2021-01-07",7.0143,7.4045,6.8147,7.2321,172629836.0],["2021-01-08",7.2321,7.3319,6.7602,6.8963,133782734.0],["2021-01-11",6.8963,6.896319389343262,6.206686973571777,6.2067,158234168.0],["2021-01-12",6.2067,6.206686973571777,5.9708,6.1432,108702933.0],["2021-01-13",6.1432,6.2611,5.9617,6.0434,101167719.0],["2021-01-14",6.0434,6.0978,5.8074,5.998,88910670.0],["2021-01-15",5.998,6.243,5.997982978820801,6.1522,78155118.0],["2021-01-18",6.1522,6.3337,6.0524,6.2521,82704223.0],["2021-01-19",6.2521,6.2611,6.0434,6.1613,67909708.0],["2021-01-20",6.1613,6.2974,6.0615,6.2611,71740400.0],["2021-01-21",6.2611,6.8509,6.1613,6.7421,171026656.0],["2021-01-22",6.7421,6.8328,6.5787,6.6422,90219229.0],["2021-01-25",6.6422,6.7965,6.4698,6.615,93088634.0],["2021-01-26",6.615,6.9508,6.5515,6.6876,97431193.0],["2021-01-27",6.6876,6.8056,6.4608,6.7965,96171229.0],["2021-01-28",6.7965,6.79650354385376,6.488,6.6422,92050006.0],["2021-01-29",6.6422,6.9871,6.6332,6.8509,109415374.0],["2021-02-01",6.8509,6.9961,6.5334,6.9326,127848015.0],["2021-02-02",6.9326,6.932615756988525,6.6967,6.7421,73191853.0],["2021-02-03",6.7421,6.8782,6.5424,6.7239,76709727.0],["2021-02-04",6.7239,7.1504,6.6513,7.0052,125577793.0],["2021-02-05",7.0052,7.6676,7.0052,7.3863,170578642.0],["2021-02-08",7.3863,8.121322631835938,7.386321067810059,8.1213,171277624.0],["2021-02-09",8.1213,8.8019,8.121322631835938,8.7293,157934841.0],["2021-02-10",8.7293,8.7656,8.4117,8.5932,124470182.0],["2021-02-18",8.5932,9.428,8.593177795410156,8.9652,192998189.0],["2021-02-19",8.9652,9.3373,8.6204,8.9561,155674657.0],["2021-02-22",8.9561,9.8,8.956141471862793,9.1104,233819998.0],["2021-02-23",9.1104,9.4643,8.7565,8.9108,188072105.0],["2021-02-24",8.9108,9.3826,8.7021,8.8563,151225930.0],["2021-02-25",8.8563,9.7456,8.856325149536133,9.6276,234429006.0],["2021-02-26",9.6276,9.627623558044434,8.665769577026367,8.6658,203287131.0],["2021-03-01",8.6658,8.8473,8.4571,8.8019,130246030.0],["2021-03-02",8.8019,8.801880836486816,8.0941,8.3935,131154660.0],["2021-03-03",8.3935,9.2374,8.393546104431152,9.2102,191135275.0],["2021-03-04",9.2102,10.1358,8.9924,9.5278,237112462.0],["2021-03-05",9.5278,9.527810096740723,8.575,8.8926,193910206.0],["2021-03-08",8.8926,9.7002,8.8835,8.9108,170340581.0],["2021-03-09",8.9108,9.546,8.4843,9.1195,159136742.0],["2021-03-10",9.1195,9.1739,8.6658,9.0378,104282755.0],["2021-03-11",9.0378,9.94521713256836,9.037808418273926,9.9452,172641189.0],["2021-03-12",9.9452,10.9434,9.94521713256836,10.5713,297088748.0],["2021-03-15",10.5713,11.4787,10.571331024169922,10.9978,238310126.0],["2021-03-16",10.9978,11.8326,10.5713,10.78,217440955.0],["2021-03-17",10.78,10.8254,10.0813,10.2356,152132811.0],["2021-03-18",10.2356,10.9706,10.1811,10.6802,175832495.0],["2021-03-19",10.6802,10.8708,9.9815,10.3898,123828627.0],["2021-03-22",10.3898,11.1793,10.389849662780762,10.8163,154798844.0],["2021-03-23",10.8163,10.81633186340332,9.7365,9.7365,133192005.0],["2021-03-24",9.7365,9.736513137817383,8.765583038330078,8.7656,128203604.0],["2021-03-25",8.7656,8.765583038330078,8.1848,8.4571,186864253.0],["2021-03-26",8.4571,8.7384,8.4208,8.6839,104261125.0],["2021-03-29",8.6839,9.1739,8.6385,8.9834,108454690.0],["2021-03-30",8.9834,8.98336124420166,8.4661,8.938,86245663.0],["2021-03-31",8.938,8.937994003295898,8.575,8.7747,66242636.0],["2021-04-01",8.7747,9.1921,8.6476,9.0378,88316572.0],["2021-04-02",9.0378,9.1739,8.6385,8.811,82358783.0],["2021-04-06",8.811,9.0287,8.7928,8.8291,50641803.0],["2021-04-07",8.8291,9.2011,8.693,9.0923,101640649.0],["2021-04-08",9.0923,9.8454,8.9743,9.4371,134489042.0],["2021-04-09",9.4371,9.8908,9.301,9.6367,114702521.0],["2021-04-12",9.6367,9.636699676513672,8.8382,8.9924,105251113.0],["2021-04-13",8.9924,9.3826,8.6204,9.3645,108244550.0],["2021-04-14",9.3645,9.7002,9.2374,9.4824,91611641.0],["2021-04-15",9.4824,10.3989,9.4734,10.2356,169994324.0],["2021-04-16",10.2356,10.3173,9.7728,9.918,129967537.0],["2021-04-19",9.918,10.1176,9.5641,10.0904,90233405.0],["2021-04-20",10.0904,10.5169,9.7547,10.1993,108395012.0],["2021-04-21",10.1993,10.199292182922363,9.7547,9.8817,83275310.0],["2021-04-22",9.8817,10.4352,9.881699562072754,10.0813,105316536.0],["2021-04-23",10.0813,10.3626,9.918,10.281,92516106.0],["2021-04-26",10.281,11.3063,10.2084,10.9706,205171201.0],["2021-04-27",10.9706,11.5786,10.8617,11.0523,155388570.0],["2021-04-28",11.0523,11.1521,10.6621,10.8526,99887989.0],["2021-04-29",10.8526,11.6149,10.7891,11.4152,133172951.0],["2021-04-30",11.4152,11.4787,10.7074,11.2065,113402415.0],["2021-05-06",11.2065,12.3317,11.20651912689209,12.2319,155476986.0],["2021-05-07",12.2319,13.1121,12.231891632080078,12.7582,170645456.0],["2021-05-10",12.7582,14.037638664245605,12.758190155029297,14.0376,167460995.0],["2021-05-11",14.0376,14.037638664245605,12.8126,13.7926,139470607.0],["2021-05-12",13.7926,13.792638778686523,13.2936,13.6293,76147737.0],["2021-05-13",13.6293,13.629304885864258,12.4315,12.495,122361373.0],["2021-05-14",12.495,13.0123,12.3408,12.6402,96193932.0],["2021-05-17",12.6402,13.1575,12.495,12.8852,82247080.0],["2021-05-18",12.8852,13.475,12.7491,12.9124,69175771.0],["2021-05-19",12.9124,12.912449836730957,12.3589,12.5313,72945900.0],["2021-05-20",12.5313,12.531336784362793,11.4243,12.0232,116849361.0],["2021-05-21",12.0232,12.6493,11.6421,12.4134,95353515.0],["2021-05-24",12.4134,12.413373947143555,11.6965,11.8417,77021228.0],["2021-05-25",11.8417,12.0776,11.5604,11.8871,57222662.0],["2021-05-26",11.8871,11.9324,11.6874,11.7963,47736520.0],["2021-05-27",11.7963,12.2047,11.7691,12.2047,68074675.0],["2021-05-28",12.2047,13.2936,12.204670906066895,12.9215,125005519.0],["2021-05-31",12.9215,13.1756,12.4224,12.5949,80371413.0],["2021-06-01",12.5949,13.0667,11.9869,12.9215,91903687.0],["2021-06-02",12.9215,13.103,12.5949,12.6584,58913181.0],["2021-06-03",12.6584,12.9941,12.4406,12.5767,55780534.0],["2021-06-04",12.5767,12.57670783996582,11.9324,12.0776,74186280.0],["2021-06-07",12.0776,12.3952,12.0323,12.0686,49902235.0],["2021-06-08",12.0686,12.0958,11.7328,11.8326,45179648.0],["2021-06-09",11.8326,12.2047,11.8145,12.0686,46494649.0],["2021-06-10",12.0686,12.2047,11.8689,11.9234,39934641.0],["2021-06-11",11.9234,12.976,11.923373222351074,12.8943,110520712.0],["2021-06-15",12.8943,13.0304,12.0141,12.1139,82466392.0],["2021-06-16",12.1139,12.11392879486084,11.0886,11.1249,91911468.0],["2021-06-17",11.1249,11.515,11.1067,11.1793,55218570.0],["2021-06-18",11.1793,11.179295539855957,10.526,10.8073,92634579.0],["2021-06-21",10.8073,10.807258605957031,10.3173,10.408,70484311.0],["2021-06-22",10.408,10.6076,10.3808,10.5441,46486151.0],["2021-06-23",10.5441,11.1249,10.535,10.9434,83353682.0],["2021-06-24",10.9434,11.1611,10.6349,10.7347,58756547.0],["2021-06-25",10.7347,11.3154,10.734665870666504,11.1067,81090217.0],["2021-06-28",11.1067,11.106704711914062,10.7619,10.8345,56416652.0],["2021-06-29",10.8345,10.9978,10.6167,10.653,40124908.0],["2021-06-30",10.653,10.8073,10.5169,10.7982,41508593.0],["2021-07-01",10.7982,10.79818344116211,10.1993,10.2356,52670466.0],["2021-07-02",10.2356,10.4987,9.9906,10.3626,46296003.0],["2021-07-05",10.3626,11.0069,10.362627029418945,10.9434,74980511.0],["2021-07-06",10.9434,11.0523,10.6802,10.8799,43731393.0],["2021-07-07",10.8799,11.0704,10.4171,10.9343,45522983.0],["2021-07-08",10.9343,11.3336,10.7256,10.78,66087603.0],["2021-07-09",10.78,11.6784,10.526,11.4969,101896234.0],["2021-07-12",11.4969,11.9778,11.4515,11.5876,96858917.0],["2021-07-13",11.5876,11.9778,11.4787,11.8871,90246824.0],["2021-07-14",11.8871,12.0413,11.4424,11.7873,75109440.0],["2021-07-15",11.7873,12.25,11.7056,12.1956,102165620.0],["2021-07-16",12.1956,13.2936,12.195595741271973,12.8852,117703862.0],["2021-07-19",12.8852,13.475,12.6674,12.7945,101008468.0],["2021-07-20",12.7945,12.794486999511719,11.9687,12.3499,79503358.0],["2021-07-21",12.3499,12.7219,12.25,12.5676,59172006.0],["2021-07-22",12.5676,13.0667,12.3408,12.7219,84002449.0],["2021-07-23",12.7219,13.1937,12.5949,12.7037,80660813.0],["2021-07-26",12.7037,13.2845,12.6312,12.7673,93329800.0],["2021-07-27",12.7673,13.6112,11.7056,11.8689,130198474.0],["2021-07-28",11.8689,12.1502,11.4334,11.6602,78812474.0],["2021-07-29",11.6602,12.2773,11.660223960876465,11.9324,65964312.0],["2021-07-30",11.9324,12.9941,11.932445526123047,12.8943,116336920.0],["2021-08-02",12.8943,13.1937,12.1412,13.0304,101488713.0],["2021-08-03",13.0304,13.030413627624512,11.7237,11.8871,123169709.0],["2021-08-04",11.8871,12.0776,11.6058,11.9324,60170984.0],["2021-08-05",11.9324,11.932445526123047,11.1158,11.4697,90961770.0],["2021-08-06",11.4697,12.005,11.3426,11.8508,71212245.0],["2021-08-09",11.8508,12.4043,11.6149,12.0504,81089990.0],["2021-08-10",12.0504,12.1774,11.7782,11.9597,49734900.0],["2021-08-11",11.9597,13.1575,11.959670066833496,13.1575,137528275.0],["2021-08-12",13.1575,14.4278,13.0667,13.9015,202910825.0],["2021-08-13",13.9015,14.0195,13.5749,13.8562,110610535.0],["2021-08-16",13.8562,14.4369,13.6202,13.6384,84857530.0],["2021-08-17",13.6384,14.0739,13.5204,13.72,76019368.0],["2021-08-18",13.72,14.8725,13.4025,14.4823,111661673.0],["2021-08-19",14.4823,14.482270240783691,13.3117,13.6837,92402476.0],["2021-08-20",13.6837,13.711,13.0849,13.3389,79118897.0],["2021-08-23",13.3389,13.9469,13.338932991027832,13.6565,61162320.0],["2021-08-24",13.6565,14.2826,13.5295,13.838,103301516.0],["2021-08-25",13.838,14.8089,13.838008880615234,14.5276,114044306.0],["2021-08-26",14.5276,15.7345,14.4097,14.9904,141736603.0],["2021-08-27",14.9904,15.6982,14.7273,15.6256,100558247.0],["2021-08-30",15.6256,16.1973,15.1538,16.0339,118770208.0],["2021-08-31",16.0339,16.0702,15.3171,15.9341,90699154.0],["2021-09-01",15.9341,16.0521,14.4278,14.5095,132187121.0],["2021-09-02",14.5095,15.5167,14.2645,15.181,105353374.0],["2021-09-03",15.181,15.2989,14.3371,14.6638,76897044.0],["2021-09-06",14.6638,16.0612,14.663752555847168,15.2717,100808636.0],["2021-09-07",15.2717,15.7889,15.0721,15.5893,84000982.0],["2021-09-08",15.5893,17.1501,15.2899,17.1501,87052623.0],["2021-09-09",17.1501,18.5928,17.150056838989258,18.0756,173166310.0],["2021-09-10",18.0756,19.0012,17.9214,18.1845,141094300.0],["2021-09-13",18.1845,19.999324798583984,18.18450355529785,19.9993,141508076.0],["2021-09-14",19.9993,21.0338,19.2008,20.1445,222343953.0],["2021-09-15",20.1445,20.5982,18.9649,20.0447,119705878.0],["2021-09-16",20.0447,21.3967,19.963,20.3714,117266869.0],["2021-09-17",20.3714,20.371366500854492,18.338762283325195,18.3388,160517311.0],["2021-09-22",18.3388,18.5565,17.1954,17.8669,146762067.0],["2021-09-23",17.8669,18.1936,17.0139,17.2226,130765980.0],["2021-09-24",17.2226,17.22264862060547,15.7617,15.9069,155020861.0],["2021-09-27",15.9069,16.1519,14.3371,14.3734,133057681.0],["2021-09-28",14.3734,14.6184,13.9741,14.1556,91821480.0],["2021-09-29",14.1556,14.2373,13.2028,13.3026,83293369.0],["2021-09-30",13.3026,13.6293,13.2573,13.4569,77666126.0],["2021-10-08",13.4569,14.0649,12.8489,12.9941,109295301.0],["2021-10-11",12.9941,13.2391,12.7763,12.9487,80733093.0],["2021-10-12",12.9487,13.3117,12.1774,12.4134,142188422.0],["2021-10-13",12.4134,12.6312,12.0504,12.3317,124032131.0],["2021-10-14",12.3317,12.8036,12.0413,12.5767,149878217.0],["2021-10-15",12.5767,12.613,11.9143,12.3408,169315146.0],["2021-10-18",12.3408,12.858,12.1139,12.8217,166697746.0],["2021-10-19",12.8217,12.821708679199219,12.4043,12.5404,120908002.0],["2021-10-20",12.5404,12.6674,11.9869,12.3862,116029199.0],["2021-10-21",12.3862,12.976,12.368,12.5767,148955208.0],["2021-10-22",12.5767,12.57670783996582,11.4515,11.751,214484512.0],["2021-10-25",11.751,11.9687,11.4969,11.9143,104413273.0],["2021-10-26",11.9143,11.9415,11.6058,11.6965,105215088.0],["2021-10-27",11.6965,11.696520805358887,11.0704,11.1884,159364105.0],["2021-10-28",11.1884,11.2519,10.6167,10.9161,144713767.0],["2021-10-29",10.9161,11.0886,10.7619,10.7891,116384809.0],["2021-11-01",10.7891,11.0704,10.7528,10.8526,101809382.0],["2021-11-02",10.8526,10.9706,10.1811,10.4171,148263979.0],["2021-11-03",10.4171,10.7347,10.281,10.7165,113811045.0],["2021-11-04",10.7165,10.7256,10.2174,10.3082,139901210.0],["2021-11-05",10.3082,10.308181762695312,9.7002,9.7002,155649419.0],["2021-11-08",9.7002,9.9634,9.700215339660645,9.7728,89357707.0],["2021-11-09",9.7728,9.8817,9.5913,9.7002,77684129.0],["2021-11-10",9.7002,9.8636,9.2556,9.7547,148033561.0],["2021-11-11",9.7547,10.0087,9.6548,9.8908,137597720.0],["2021-11-12",9.8908,10.1539,9.5278,9.5369,163345118.0],["2021-11-15",9.5369,9.7365,9.3917,9.5823,103144854.0],["2021-11-16",9.5823,9.582254409790039,9.2193,9.2556,136392580.0],["2021-11-17",9.2556,9.4552,9.1558,9.4098,86399141.0],["2021-11-18",9.4098,9.5732,9.3191,9.4008,91242396.0],["2021-11-19",9.4008,10.036,9.301,9.8,184293181.0],["2021-11-22",9.8,9.8636,9.555,9.8091,130953348.0],["2021-11-23",9.8091,10.1539,9.7456,9.8636,159911541.0],["2021-11-24",9.8636,10.3989,9.7637,10.3717,200337239.0],["2021-11-25",10.3717,10.4352,10.0904,10.1993,131963171.0],["2021-11-26",10.1993,10.281,9.9997,10.0087,96200926.0],["2021-11-29",10.0087,10.008736610412598,9.6276,9.8454,84105359.0],["2021-11-30",9.8454,10.0541,9.5278,9.7002,97545694.0],["2021-12-01",9.7002,9.9361,9.6095,9.9089,71831250.0],["2021-12-02",9.9089,9.90892219543457,9.6821,9.7819,61543125.0],["2021-12-03",9.7819,10.1086,9.6004,9.9906,106890181.0],["2021-12-06",9.9906,10.9343,9.990589141845703,10.4261,252366291.0],["2021-12-07",10.4261,10.6167,10.0541,10.408,175942930.0],["2021-12-08",10.408,11.0704,10.40799617767334,10.6167,181962303.0],["2021-12-09",10.6167,10.653,10.4352,10.4987,125954618.0],["2021-12-10",10.4987,10.653,10.1993,10.5804,126653059.0],["2021-12-13",10.5804,10.7982,10.3536,10.7437,149839115.0],["2021-12-14",10.7437,10.743739128112793,10.3626,10.3717,109692691.0],["2021-12-15",10.3717,10.37170124053955,10.2174,10.2447,72571153.0],["2021-12-16",10.2447,10.526,10.2084,10.4897,101810882.0],["2021-12-17",10.4897,10.7347,10.3808,10.4261,99979152.0],["2021-12-20",10.4261,10.6349,10.2537,10.2628,77542853.0],["2021-12-21",10.2628,10.262812614440918,9.8636,10.0995,83822530.0],["2021-12-22",10.0995,10.2537,10.036,10.1721,66091535.0],["2021-12-23",10.1721,10.7347,10.172070503234863,10.6802,190777922.0],["2021-12-24",10.6802,10.680221557617188,10.2265,10.2628,101096009.0],["2021-12-27",10.2628,10.2991,9.9815,10.2174,61312191.0],["2021-12-28",10.2174,10.2265,10.036,10.1267,55630460.0],["2021-12-29",10.1267,10.1358,9.9271,9.9724,56401505.0],["2021-12-30",9.9724,10.4806,9.9634,10.3082,107390784.0],["2021-12-31",10.3082,10.308181762695312,10.0813,10.1358,64115137.0],["2022-01-04",10.1358,10.1721,9.9906,10.1358,62567615.0],["2022-01-05",10.1358,10.135774612426758,9.8091,9.8636,73620377.0],["2022-01-06",9.8636,10.045,9.86355209350586,9.9997,52315037.0],["2022-01-07",9.9997,10.5441,9.999662399291992,10.3354,161984812.0],["2022-01-10",10.3354,11.0341,10.2991,10.8436,197903945.0],["2022-01-11",10.8436,11.6693,10.7074,11.5423,265139218.0],["2022-01-12",11.5423,11.7782,11.3426,11.4878,169069026.0],["2022-01-13",11.4878,11.878,11.3699,11.4334,159448433.0],["2022-01-14",11.4334,11.433371543884277,10.9343,11.0069,122766083.0],["2022-01-17",11.0069,11.0432,10.6439,10.9252,89666510.0],["2022-01-18",10.9252,11.506,10.8254,11.3426,135781480.0],["2022-01-19",11.3426,11.9597,11.342630386352539,11.5241,151170102.0],["2022-01-20",11.5241,11.76,11.3517,11.4515,109463514.0],["2022-01-21",11.4515,11.6511,11.0613,11.515,98840480.0],["2022-01-24",11.515,11.515037536621094,10.8254,11.0432,94489810.0],["2022-01-25",11.0432,11.1158,10.4352,10.4534,89489278.0],["2022-01-26",10.4534,11.1158,10.453369140625,10.8708,98935296.0],["2022-01-27",10.8708,10.9615,10.5441,10.5713,50663398.0],["2022-01-28",10.5713,10.571331024169922,9.5187,9.791,157174064.0],["2022-02-07",9.791,10.5895,9.790959358215332,10.4897,105763407.0],["2022-02-08",10.4897,11.388,10.4352,11.3426,129159780.0],["2022-02-09",11.3426,12.2228,11.342630386352539,11.9415,177943808.0],["2022-02-10",11.9415,12.5949,11.941519737243652,12.1412,172343475.0],["2022-02-11",12.1412,12.7037,11.8054,12.1684,165841823.0],["2022-02-14",12.1684,12.2591,11.5695,11.7056,120474189.0],["2022-02-15",11.7056,11.8236,11.3971,11.5423,73943380.0],["2022-02-16",11.5423,11.7237,11.3426,11.6511,75944262.0],["2022-02-17",11.6511,12.123,11.6511,11.8689,97724248.0],["2022-02-18",11.8689,12.3862,11.6693,12.3045,119615278.0],["2022-02-21",12.3045,12.3862,11.8145,12.2228,116674142.0],["2022-02-22",12.2228,13.0395,12.1139,12.8943,175537564.0],["2022-02-23",12.8943,12.894303321838379,12.3862,12.6402,123118035.0],["2022-02-24",12.6402,13.7745,12.4406,13.1575,214619903.0],["2022-02-25",13.1575,13.4569,12.7491,12.8308,169697280.0],["2022-02-28",12.8308,13.1665,12.7128,13.0758,130948171.0],["2022-03-01",13.0758,13.075783729553223,12.1684,12.5767,164076412.0],["2022-03-02",12.5767,13.8017,12.57670783996582,13.3662,240663917.0],["2022-03-03",13.3662,14.4369,13.366154670715332,13.8289,206312208.0],["2022-03-04",13.8289,14.6638,13.7019,14.1284,167287821.0],["2022-03-07",14.1284,15.1175,14.12838077545166,14.936,179071990.0],["2022-03-08",14.936,14.935975074768066,13.4387,13.8289,177340936.0],["2022-03-09",13.8289,13.828935623168945,12.5404,13.1847,145465469.0],["2022-03-10",13.1847,13.4025,12.4769,13.0667,103528607.0],["2022-03-11",13.0667,13.6475,12.613,13.6021,121783143.0],["2022-03-14",13.6021,13.602083206176758,12.240966796875,12.241,138029516.0],["2022-03-15",12.241,12.240966796875,11.015962600708008,11.016,154625340.0],["2022-03-16",11.016,11.4515,10.3536,11.3517,147558404.0],["2022-03-17",11.3517,11.9143,11.0069,11.5241,148477304.0],["2022-03-18",11.5241,12.2773,11.5241117477417,12.1865,129312983.0],["2022-03-21",12.1865,12.6856,12.1684,12.5404,89876332.0],["2022-03-22",12.5404,13.2482,12.4769,12.7219,137356722.0],["2022-03-23",12.7219,13.0032,12.3226,12.7945,89066213.0],["2022-03-24",12.7945,13.3389,12.794486999511719,13.0486,100322488.0],["2022-03-25",13.0486,13.2119,12.5041,12.5313,87133994.0],["2022-03-28",12.5313,13.2936,12.1684,13.1575,109524457.0],["2022-03-29",13.1575,13.3571,12.858,13.0486,83135626.0],["2022-03-30",13.0486,13.048562049865723,12.4315,12.6765,84826122.0],["2022-03-31",12.6765,12.8399,12.1412,12.4134,82640561.0],["2022-04-01",12.4134,12.5404,12.123,12.2591,51795575.0],["2022-04-06",12.2591,12.259115219116211,11.4697,12.1684,100578278.0],["2022-04-07",12.1684,12.168373107910156,11.4697,11.633,94147729.0],["2022-04-08",11.633,11.7328,11.27,11.3789,75106391.0],["2022-04-11",11.3789,11.378926277160645,10.6167,10.7256,82019995.0],["2022-04-12",10.7256,11.1158,10.526,11.1158,78695172.0],["2022-04-13",11.1158,12.0867,10.9252,11.751,133367679.0],["2022-04-14",11.751,12.3136,11.7056,12.0686,97455703.0],["2022-04-15",12.0686,12.3317,11.8961,11.9415,96930236.0],["2022-04-18",11.9415,11.941519737243652,11.2519,11.2882,73625258.0],["2022-04-19",11.2882,11.8599,11.28818416595459,11.6784,68207352.0],["2022-04-20",11.6784,11.67837142944336,10.8526,10.898,82565720.0],["2022-04-21",10.898,11.0704,10.4534,10.5623,72089278.0],["2022-04-22",10.5623,10.562256813049316,10.1358,10.3536,56405373.0],["2022-04-25",10.3536,10.35355281829834,9.3191,9.3191,98539034.0],["2022-04-26",9.3191,9.31910514831543,8.4026,8.448,112806944.0],["2022-04-27",8.448,9.2919,8.2393,9.2919,102827984.0],["2022-04-28",9.2919,9.5006,9.065,9.2465,86239842.0],["2022-04-29",9.2465,9.5732,9.1648,9.5369,75292742.0],["2022-05-05",9.5369,9.6367,9.0923,9.5097,65875837.0],["2022-05-06",9.5097,9.509659767150879,9.0741,9.1285,54558293.0],["2022-05-09",9.1285,9.2919,8.9561,9.0923,40372087.0],["2022-05-10",9.0923,9.164846420288086,8.7202,9.1648,54766023.0],["2022-05-11",9.1648,9.6639,9.164846420288086,9.4371,78470416.0],["2022-05-12",9.4371,9.5823,9.0832,9.2374,65623353.0],["2022-05-13",9.2374,9.4008,9.0923,9.3373,63855635.0],["2022-05-16",9.3373,9.6911,9.33725357055664,9.5006,78807526.0],["2022-05-17",9.5006,9.6458,9.3826,9.546,61095542.0],["2022-05-18",9.546,9.5732,9.31,9.4098,46217357.0],["2022-05-19",9.4098,9.409847259521484,9.065,9.3645,67860694.0],["2022-05-20",9.3645,10.299107551574707,9.364474296569824,10.2991,151963560.0],["2022-05-23",10.2991,10.6893,10.2447,10.5532,153870880.0],["2022-05-24",10.5532,10.553183555603027,9.963364601135254,9.9634,108947199.0],["2022-05-25",9.9634,10.0723,9.8091,9.9815,72794911.0],["2022-05-26",9.9815,10.3808,9.7456,10.1539,81320102.0],["2022-05-27",10.1539,10.408,10.0632,10.1902,72455898.0],["2022-05-30",10.1902,10.5441,10.1448,10.3989,91149347.0],["2022-05-31",10.3989,10.4806,10.1721,10.4806,65109513.0],["2022-06-01",10.4806,10.480591773986816,10.045,10.1993,66729766.0],["2022-06-02",10.1993,10.3626,10.036,10.2991,68471836.0],["2022-06-06",10.2991,10.6984,10.299107551574707,10.5986,79435962.0],["2022-06-07",10.5986,10.6893,10.3626,10.526,61451425.0],["2022-06-08",10.526,10.8073,10.2991,10.7256,86224703.0],["2022-06-09",10.7256,10.7619,10.3082,10.3989,64114666.0],["2022-06-10",10.3989,10.6349,10.036,10.5804,81740420.0],["2022-06-13",10.5804,10.7074,10.1902,10.3354,98542352.0],["2022-06-14",10.3354,10.335405349731445,9.6186,10.1086,144584569.0],["2022-06-15",10.1086,10.4352,10.036,10.1358,107916001.0],["2022-06-16",10.1358,10.5623,10.0995,10.2628,109189472.0],["2022-06-17",10.2628,10.262812614440918,9.8454,10.0813,105344623.0],["2022-06-20",10.0813,10.081329345703125,9.5278,9.6186,147000642.0],["2022-06-21",9.6186,9.6367,9.3282,9.4098,79304874.0],["2022-06-22",9.4098,9.4734,9.1921,9.2647,59771602.0],["2022-06-23",9.2647,9.3408,9.0472,9.3316,81144771.0],["2022-06-24",9.3316,9.331643104553223,9.1114,9.1206,99684884.0],["2022-06-27",9.1206,9.3408,9.038,9.2674,83347759.0],["2022-06-28",9.2674,9.4234,9.1298,9.35,191128918.0],["2022-06-29",9.35,9.5519,9.1848,9.194,172962176.0],["2022-06-30",9.194,9.2032,9.0105,9.0655,129716327.0],["2022-07-01",9.0655,9.2582,8.8637,9.2307,130318318.0],["2022-07-04",9.2307,9.230710983276367,9.0564,9.1757,81529224.0],["2022-07-05",9.1757,9.7721,9.1298,9.5886,243367048.0],["2022-07-06",9.5886,9.588561058044434,9.0839,9.1114,153710628.0],["2022-07-07",9.1114,9.2674,8.9371,9.1114,96420298.0],["2022-07-08",9.1114,9.2399,9.0288,9.0564,65090204.0],["2022-07-11",9.0564,9.05637264251709,8.8086,8.8729,62039222.0],["2022-07-12",8.8729,9.0197,8.8178,8.8637,55089011.0],["2022-07-13",8.8637,8.863682746887207,8.6068,8.726,78013296.0],["2022-07-14",8.726,8.726049423217773,8.6251,8.6526,46686924.0],["2022-07-15",8.6526,8.6618,8.46,8.4691,58278513.0],["2022-07-18",8.4691,8.827,8.469130516052246,8.8086,76676776.0],["2022-07-19",8.8086,9.0013,8.7628,8.8362,60406913.0],["2022-07-20",8.8362,8.8453,8.7352,8.7811,48984871.0],["2022-07-21",8.7811,8.827,8.6618,8.6618,49242310.0],["2022-07-22",8.6618,8.8912,8.6343,8.7903,67418873.0],["2022-07-25",8.7903,9.3408,8.790279388427734,9.0288,125088752.0],["2022-07-26",9.0288,9.02884578704834,8.7811,9.0105,61268798.0],["2022-07-27",9.0105,9.0564,8.9004,8.9463,43020758.0],["2022-07-28",8.9463,9.1481,8.94626522064209,9.0288,57771226.0],["2022-07-29",9.0288,9.3316,9.0013,9.2124,127639493.0],["2022-08-01",9.2124,9.3683,9.0747,9.2674,87967249.0],["2022-08-02",9.2674,9.267413139343262,8.6618,8.7628,104763874.0],["2022-08-03",8.7628,8.9187,8.5609,8.5792,62208384.0],["2022-08-04",8.5792,8.6802,8.5058,8.6159,45330589.0],["2022-08-05",8.6159,9.038,8.6068,8.9463,73650488.0],["2022-08-08",8.9463,8.9921,8.7995,8.9738,48084515.0],["2022-08-09",8.9738,9.0839,8.9187,9.0655,64287367.0],["2022-08-10",9.0655,9.6895,9.0472,9.4693,196237136.0],["2022-08-11",9.4693,9.717,9.3775,9.5152,140656199.0],["2022-08-12",9.5152,9.7721,9.4418,9.6253,135253115.0],["2022-08-15",9.6253,9.9923,9.4693,9.8088,147276643.0],["2022-08-16",9.8088,9.8638,9.5702,9.7078,97571183.0],["2022-08-17",9.7078,9.818,9.5243,9.7354,89954172.0],["2022-08-18",9.7354,9.7721,9.5794,9.6344,70967102.0],["2022-08-19",9.6344,9.7078,9.4509,9.5519,82752954.0],["2022-08-22",9.5519,10.0749,9.5243,10.0106,150409438.0],["2022-08-23",10.0106,10.1391,9.6803,9.9281,132303728.0],["2022-08-24",9.9281,10.185,9.7721,9.818,117944948.0],["2022-08-25",9.818,10.4602,9.7812,10.3777,233420461.0],["2022-08-26",10.3777,10.5061,10.0932,10.1116,114332452.0],["2022-08-29",10.1116,10.1666,9.6528,10.0473,69161643.0],["2022-08-30",10.0473,10.047343254089355,9.5886,9.6528,81068206.0],["2022-08-31",9.6528,9.652790069580078,9.1298,9.2582,92321012.0],["2022-09-01",9.2582,9.4326,9.1757,9.2215,54560174.0],["2022-09-02",9.2215,9.2949,9.038,9.2215,49882362.0],["2022-09-05",9.2215,9.2858,8.9921,9.0564,59364931.0],["2022-09-06",9.0564,9.405,9.05637264251709,9.3775,65312570.0],["2022-09-07",9.3775,10.313436508178711,9.2674,10.3134,236324319.0],["2022-09-08",10.3134,10.3593,9.9372,10.1575,201685022.0],["2022-09-09",10.1575,10.919,10.157451629638672,10.6988,214208907.0],["2022-09-13",10.6988,10.8823,10.4419,10.5061,136300291.0],["2022-09-14",10.5061,10.506126403808594,9.9831,10.0015,134236988.0],["2022-09-15",10.0015,10.0932,9.4785,9.6436,130509196.0],["2022-09-16",9.6436,9.7262,9.2032,9.2124,115808053.0],["2022-09-19",9.2124,9.3225,9.0564,9.1298,88512424.0],["2022-09-20",9.1298,9.405,9.129776954650879,9.2766,78259490.0],["2022-09-21",9.2766,9.4601,9.0288,9.4326,74882469.0],["2022-09-22",9.4326,9.4417,9.0931,9.1665,88296979.0],["2022-09-23",9.1665,9.2032,8.7444,8.8729,91110253.0],["2022-09-26",8.8729,8.8728609085083,8.3957,8.4233,85066199.0],["2022-09-27",8.4233,8.5334,8.304,8.5334,70398150.0],["2022-09-28",8.5334,8.53335952758789,8.1663,8.2214,69956926.0],["2022-09-29",8.2214,8.5517,8.221388816833496,8.2764,41249833.0],["2022-09-30",8.2764,8.5517,8.276443481445312,8.4508,74932035.0],["2022-10-10",8.4508,8.5792,8.2764,8.3957,51110009.0],["2022-10-11",8.3957,8.4967,8.3131,8.46,37735487.0],["2022-10-12",8.46,8.7628,8.3774,8.7536,57112236.0],["2022-10-13",8.7536,8.9004,8.6618,8.7352,56605315.0],["2022-10-14",8.7352,8.8637,8.6893,8.827,61947443.0],["2022-10-17",8.827,8.826981544494629,8.5242,8.7169,57009665.0],["2022-10-18",8.7169,8.726,8.5609,8.6435,52553878.0],["2022-10-19",8.6435,8.643468856811523,8.4691,8.4691,34947146.0],["2022-10-20",8.4691,8.5517,8.3407,8.4416,36992792.0],["2022-10-21",8.4416,8.5425,8.4233,8.4691,26066587.0],["2022-10-24",8.4691,8.5792,8.3498,8.3774,34135054.0],["2022-10-25",8.3774,8.4508,8.1755,8.4324,37617643.0],["2022-10-26",8.4324,8.8545,8.3865,8.7719,85761932.0],["2022-10-27",8.7719,9.0288,8.7719,8.8453,69302365.0],["2022-10-28",8.8453,8.84533405303955,8.4416,8.4967,56480625.0],["2022-10-31",8.4967,8.5884,8.3223,8.4141,37314552.0],["2022-11-01",8.4141,8.652643203735352,8.4049,8.6526,40438543.0],["2022-11-02",8.6526,9.0105,8.6068,8.8453,65319124.0],["2022-11-03",8.8453,8.9279,8.726,8.8086,33212741.0],["2022-11-04",8.8086,9.1298,8.7903,9.0655,59675126.0],["2022-11-07",9.0655,9.3959,9.06554889678955,9.3041,79192382.0],["2022-11-08",9.3041,9.3408,9.1023,9.2766,48434513.0],["2022-11-09",9.2766,9.5427,9.276588439941406,9.3408,54043552.0],["2022-11-10",9.3408,9.340818405151367,9.1206,9.1481,36384089.0],["2022-11-11",9.1481,9.6895,9.1481294631958,9.6253,105376967.0],["2022-11-14",9.6253,9.9097,9.4234,9.506,78231160.0],["2022-11-15",9.506,9.6803,9.3683,9.6161,56916139.0],["2022-11-16",9.6161,9.6528,9.4509,9.5243,35613011.0],["2022-11-17",9.5243,9.561,9.3592,9.4509,40339769.0],["2022-11-18",9.4509,9.450926780700684,9.3132905960083,9.3133,31012826.0],["2022-11-21",9.3133,9.3133,9.1114,9.2949,24645385.0],["2022-11-22",9.2949,9.506,9.2215,9.2858,32123051.0],["2022-11-23",9.2858,9.3959,9.2491,9.3133,25303366.0],["2022-11-24",9.3133,9.4601,9.2766,9.2949,23516840.0],["2022-11-25",9.2949,9.4326,9.1757,9.3592,30748494.0],["2022-11-28",9.3592,9.359169006347656,9.0472,9.2491,35313992.0],["2022-11-29",9.2491,9.8914,9.249062538146973,9.7721,87641891.0],["2022-11-30",9.7721,9.8547,9.6436,9.7629,41403578.0],["2022-12-01",9.7629,10.2309,9.762898445129395,9.9739,88025601.0],["2022-12-02",9.9739,9.9923,9.7721,9.8271,36964808.0],["2022-12-05",9.8271,10.8089,9.827127456665039,10.7447,165037226.0],["2022-12-06",10.7447,11.0475,10.5612,10.9374,123613252.0],["2022-12-07",10.9374,10.9374,10.497,10.6896,96482442.0],["2022-12-08",10.6896,10.8273,10.4511,10.7263,60022142.0],["2022-12-09",10.7263,11.3778,10.7172,11.2861,115527797.0],["2022-12-12",11.2861,11.2861,10.7172,10.8273,77600355.0],["2022-12-13",10.8273,10.9649,10.6621,10.8181,37023447.0],["2022-12-14",10.8181,11.2127,10.818099975585938,10.9557,40391326.0],["2022-12-15",10.9557,10.955733299255371,10.5979,10.7263,43838051.0],["2022-12-16",10.7263,10.8181,10.5245,10.7539,33323220.0],["2022-12-19",10.7539,10.8732,10.3318,10.4235,35567080.0],["2022-12-20",10.4235,10.423543930053711,10.0473,10.2033,36089874.0],["2022-12-21",10.2033,10.3226,9.9923,10.0473,29443133.0],["2022-12-22",10.0473,10.1666,9.662,9.717,43355316.0],["2022-12-23",9.717,9.7354,9.561,9.6711,22189400.0],["2022-12-26",9.6711,9.9831,9.6344,9.9281,39054147.0],["2022-12-27",9.9281,10.6713,9.9097,10.4602,54733883.0],["2022-12-28",10.4602,10.5887,10.2309,10.2859,37135432.0],["2022-12-29",10.2859,10.3134,10.084,10.2125,32608038.0],["2022-12-30",10.2125,10.3777,10.0657,10.2033,33344858.0],["2023-01-03",10.2033,10.2676,9.9097,10.2033,34815835.0],["2023-01-04",10.2033,10.203330993652344,9.9648,9.9831,29763679.0],["2023-01-05",9.9831,10.0106,9.8638,9.9281,39893024.0],["2023-01-06",9.9281,10.396,9.9097,10.0932,50810133.0],["2023-01-09",10.0932,10.8456,10.093221664428711,10.5795,63473098.0],["2023-01-10",10.5795,11.2861,10.5795316696167,11.0475,91533045.0],["2023-01-11",11.0475,11.543,11.047491073608398,11.4604,94006320.0],["2023-01-12",11.4604,11.9284,11.460395812988281,11.6347,75255726.0],["2023-01-13",11.6347,11.8641,11.4971,11.6531,59011232.0],["2023-01-16",11.6531,11.9559,11.6347,11.7265,48419813.0],["2023-01-17",11.7265,11.7907,11.5889,11.7357,29652467.0],["2023-01-18",11.7357,12.0752,11.7173,11.9467,34334831.0],["2023-01-19",11.9467,11.9559,11.7357,11.8366,20156549.0],["2023-01-20",11.8366,12.3963,11.836596488952637,12.3229,47002565.0],["2023-01-30",12.3229,12.6441,12.0843,12.2311,48572597.0],["2023-01-31",12.2311,12.6257,12.066,12.3413,34998380.0],["2023-02-01",12.3413,12.8276,12.34125804901123,12.6624,53523371.0],["2023-02-02",12.6624,12.6808,12.277,12.5982,57434830.0],["2023-02-03",12.5982,12.598176002502441,12.2862,12.4238,44158541.0],["2023-02-06",12.4238,12.42383861541748,11.9742,12.3229,46406880.0],["2023-02-07",12.3229,12.4422,12.1577,12.3229,36143428.0],["2023-02-08",12.3229,12.3871,11.9375,11.9834,41426615.0],["2023-02-09",11.9834,12.066,11.8917,11.9926,35607801.0],["2023-02-10",11.9926,12.0109,11.6531,11.754,38366771.0],["2023-02-13",11.754,12.1486,11.5797,11.9742,51541517.0],["2023-02-14",11.9742,12.6532,11.9742,12.3229,69060361.0],["2023-02-15",12.3229,12.7725,12.2403,12.4514,43486466.0],["2023-02-16",12.4514,12.4605,11.8091,11.9467,53756325.0],["2023-02-17",11.9467,12.4789,11.94670581817627,12.2495,46028889.0],["2023-02-20",12.2495,13.3047,12.249500274658203,13.1487,82700235.0],["2023-02-21",13.1487,13.3598,12.956,13.1762,48317792.0],["2023-02-22",13.1762,13.17624282836914,12.7725,12.8734,39104872.0],["2023-02-23",12.8734,12.9652,12.7083,12.901,28468693.0],["2023-02-24",12.901,12.900972366333008,12.3596,12.4147,44955093.0],["2023-02-27",12.4147,12.4972,12.121,12.3229,33059371.0],["2023-02-28",12.3229,12.4514,12.0843,12.2403,38960476.0],["2023-03-01",12.2403,12.9377,12.1669,12.8643,57585993.0],["2023-03-02",12.8643,13.1579,12.7083,12.8184,37690379.0],["2023-03-03",12.8184,12.8459,12.4972,12.7725,30858945.0],["2023-03-06",12.7725,12.772512435913086,12.1577,12.3504,56473978.0],["2023-03-07",12.3504,12.8,12.2495,12.4605,42246961.0],["2023-03-08",12.4605,12.460540771484375,12.1394,12.222,31209877.0],["2023-03-09",12.222,12.3229,11.9834,12.1302,26511934.0],["2023-03-10",12.1302,12.130217552185059,11.7448,11.7815,32233171.0],["2023-03-13",11.7815,11.9559,11.6347,11.8641,39194224.0],["2023-03-14",11.8641,12.1486,11.6898,11.7081,34725416.0],["2023-03-15",11.7081,11.8825,11.6806,11.7999,22059946.0],["2023-03-16",11.7999,11.799893379211426,11.176,11.2585,54788453.0],["2023-03-17",11.2585,11.8733,11.25853157043457,11.7815,51631139.0],["2023-03-20",11.7815,12.2036,11.7815,12.0109,42801625.0],["2023-03-21",12.0109,12.1119,11.7907,12.0568,23539899.0],["2023-03-22",12.0568,12.3688,11.9467,11.9926,34611416.0],["2023-03-23",11.9926,12.5064,11.9467,12.3871,40741510.0],["2023-03-24",12.3871,12.8551,12.2495,12.5798,54449655.0],["2023-03-27",12.5798,12.6808,12.3504,12.4789,26131487.0],["2023-03-28",12.4789,12.8092,12.2862,12.3413,34841754.0],["2023-03-29",12.3413,12.4055,12.1027,12.277,26482164.0],["2023-03-30",12.277,12.3963,11.9467,12.3504,31325399.0],["2023-03-31",12.3504,12.6349,12.2679,12.4881,36172176.0],["2023-04-03",12.4881,12.5248,12.0201,12.0568,52433361.0],["2023-04-04",12.0568,12.3321,11.6072,12.1944,46093949.0],["2023-04-06",12.1944,12.2312,11.8549,12.0293,24073627.0],["2023-04-07",12.0293,12.2954,11.9559,12.0201,24497843.0],["2023-04-10",12.0201,12.6532,11.9284,12.4147,45233079.0],["2023-04-11",12.4147,12.5982,12.222,12.5615,33775375.0],["2023-04-12",12.5615,13.3047,12.4789,13.0845,59075521.0],["2023-04-13",13.0845,13.6075,13.0203,13.1762,51872304.0],["2023-04-14",13.1762,14.0021,13.17624282836914,13.9195,72376334.0],["2023-04-17",13.9195,14.782,13.7084,14.6352,87841018.0],["2023-04-18",14.6352,14.7361,14.2773,14.5434,54709978.0],["2023-04-19",14.5434,14.7361,14.314,14.3966,41845669.0],["2023-04-20",14.3966,14.396605491638184,13.7635,14.2773,60307521.0],["2023-04-21",14.2773,14.277320861816406,13.7451,13.7818,33755144.0],["2023-04-24",13.7818,13.8094,13.1028,13.2313,53416271.0],["2023-04-25",13.2313,13.5433,13.0753,13.268,35302504.0],["2023-04-26",13.268,13.5066,12.589,13.0294,49478936.0],["2023-04-27",13.0294,13.02943229675293,12.6441,12.7909,36002860.0],["2023-04-28",12.7909,13.2129,12.790863990783691,13.0478,34206690.0],["2023-05-04",13.0478,13.1395,12.5982,12.9193,29336050.0],["2023-05-05",12.9193,13.0294,12.2954,12.4422,41938652.0],["2023-05-08",12.4422,13.3598,12.442190170288086,13.2038,43774314.0],["2023-05-09",13.2038,13.2955,12.5798,12.589,44645605.0],["2023-05-10",12.589,12.7358,12.4422,12.6532,23201706.0],["2023-05-11",12.6532,12.653229713439941,12.1302,12.2495,40762452.0],["2023-05-12",12.2495,12.249500274658203,11.4604,11.7907,67947660.0],["2023-05-15",11.7907,11.9008,11.5338,11.8366,38238219.0],["2023-05-16",11.8366,12.1669,11.8182,11.9651,35104775.0],["2023-05-17",11.9651,12.0201,11.7632,11.8182,19330269.0],["2023-05-18",11.8182,12.1486,11.7724,11.8458,26073221.0],["2023-05-19",11.8458,11.845771789550781,11.4879,11.6531,26903761.0],["2023-05-22",11.6531,11.8274,11.5613,11.754,19932062.0],["2023-05-23",11.754,11.9742,11.469571113586426,11.4696,26220594.0],["2023-05-24",11.4696,11.469571113586426,11.1484,11.2127,26522514.0],["2023-05-25",11.2127,11.2127,10.8548,11.0291,31528826.0],["2023-05-26",11.0291,11.4512,10.8732,11.3686,28307963.0],["2023-05-29",11.3686,11.4971,11.2035,11.4053,21619989.0],["2023-05-30",11.4053,11.4787,11.1576,11.3228,32157983.0],["2023-05-31",11.3228,11.322759628295898,11.0291,11.1025,29517820.0],["2023-06-01",11.1025,11.5613,11.0291,11.3778,39483977.0],["2023-06-02",11.3778,12.0018,11.377814292907715,11.9284,65661510.0],["2023-06-05",11.9284,12.0476,11.7357,11.7815,30469950.0],["2023-06-06",11.7815,12.3871,11.699,12.0293,72975749.0],["2023-06-07",12.0293,12.2036,11.7907,11.8733,28592042.0],["2023-06-08",11.8733,12.0109,11.6531,11.8641,27946059.0],["2023-06-09",11.8641,12.121,11.7632,11.8366,30098935.0],["2023-06-12",11.8366,12.0843,11.6623,11.9742,40157398.0],["2023-06-13",11.9742,12.0843,11.754,12.0476,27305490.0],["2023-06-14",12.0476,12.5156,11.9834,12.3046,52771680.0],["2023-06-15",12.3046,12.4605,12.0201,12.3871,38888715.0],["2023-06-16",12.3871,12.6899,12.2862,12.6165,43110782.0],["2023-06-19",12.6165,12.616527557373047,11.9375,11.9834,56313275.0],["2023-06-20",11.9834,12.0293,11.8182,11.91,27651788.0],["2023-06-21",11.91,11.9559,11.6347,11.6347,25857423.0],["2023-06-26",11.6347,11.63473129272461,11.3136,11.3319,23203833.0],["2023-06-27",11.3319,12.066,11.3228,11.9192,36106469.0],["2023-06-28",11.9192,11.9559,11.6531,11.8641,19224650.0],["2023-06-29",11.8641,11.864123344421387,11.543,11.5613,22204967.0],["2023-06-30",11.5613,11.9331,11.5613,11.8308,22361231.0],["2023-07-03",11.8308,12.2491,11.7844,12.0818,37676746.0],["2023-07-04",12.0818,12.3048,11.803,11.961,30690393.0],["2023-07-05",11.961,12.1282,11.8123,12.0167,23939488.0],["2023-07-06",12.0167,12.026,11.7751,11.803,19779729.0],["2023-07-07",11.803,12.5,11.645,12.0911,63230826.0],["2023-07-10",12.0911,12.09106731414795,11.7007,11.8587,37237490.0],["2023-07-11",11.8587,11.858724594116211,11.5427,11.5892,37387767.0],["2023-07-12",11.5892,11.7658,11.5056,11.5799,26157596.0],["2023-07-13",11.5799,12.2305,11.579915046691895,12.2212,81485199.0],["2023-07-14",12.2212,12.4814,12.1004,12.2026,37711778.0],["2023-07-17",12.2026,12.202590942382812,11.8123,11.868,25322109.0],["2023-07-18",11.868,12.1654,11.868,12.0446,19940807.0],["2023-07-19",12.0446,12.3141,11.9888,12.2491,34348354.0],["2023-07-20",12.2491,12.8996,12.249058723449707,12.5929,73528338.0],["2023-07-21",12.5929,12.6301,12.3513,12.4163,32910230.0],["2023-07-24",12.4163,12.4442,12.0725,12.2212,32251645.0],["2023-07-25",12.2212,13.4479,12.221177101135254,13.3178,109559830.0],["2023-07-26",13.3178,13.5502,13.2435,13.4201,52521053.0],["2023-07-27",13.4201,13.7546,13.3178,13.4479,43884427.0],["2023-07-28",13.4479,13.8569,13.1227,13.7082,52884154.0],["2023-07-31",13.7082,14.2379,13.6803,13.7918,49422616.0],["2023-08-01",13.7918,14.368,13.79180908203125,13.9312,52664682.0],["2023-08-02",13.9312,14.1728,13.6059,14.0149,36285281.0],["2023-08-03",14.0149,14.01485538482666,13.5966,13.6524,41877081.0],["2023-08-04",13.6524,14.1078,13.6524019241333,13.8569,27618150.0],["2023-08-07",13.8569,13.9498,13.5873,13.8476,20162480.0],["2023-08-08",13.8476,14.2007,13.736,14.052,26029369.0],["2023-08-09",14.052,14.2937,13.7639,13.8476,19685196.0],["2023-08-10",13.8476,13.894,13.6431,13.7175,21442973.0],["2023-08-11",13.7175,13.9405,13.4108,13.4572,26600797.0],["2023-08-14",13.4572,13.6059,13.197,13.4758,20443173.0],["2023-08-15",13.4758,13.7175,13.3178,13.4944,14126842.0],["2023-08-16",13.4944,13.7825,13.3457,13.5781,27667283.0],["2023-08-17",13.5781,13.736,13.2435,13.7082,16918871.0],["2023-08-18",13.7082,13.7825,13.364298820495605,13.3643,16682898.0],["2023-08-21",13.3643,13.7082,13.2714,13.3829,17976011.0],["2023-08-22",13.3829,13.4944,13.1598,13.3085,35267635.0],["2023-08-23",13.3085,13.4294,12.881,13.0948,32617481.0],["2023-08-24",13.0948,13.4201,13.0762,13.1598,21102536.0],["2023-08-25",13.1598,13.197,12.7788,12.9461,24903744.0],["2023-08-28",12.9461,13.7825,12.9182,13.1413,33532598.0],["2023-08-29",13.1413,13.4294,13.0297,13.4015,27063950.0],["2023-08-30",13.4015,13.8847,13.355,13.3829,25031186.0],["2023-08-31",13.3829,13.7825,13.2899,13.4201,26191669.0],["2023-09-01",13.4201,14.7584,13.420060157775879,14.5818,92004406.0],["2023-09-04",14.5818,15.2881,14.4052,15.065,92842184.0],["2023-09-05",15.065,15.065040588378906,14.5074,14.5725,41138426.0],["2023-09-06",14.5725,14.7119,14.3773,14.6189,33623634.0],["2023-09-07",14.6189,14.6375,14.303,14.4145,28778502.0],["2023-09-08",14.4145,14.461,14.1357,14.2472,18672212.0],["2023-09-11",14.2472,14.5632,14.2193,14.4888,43491994.0],["2023-09-12",14.4888,14.5911,13.9684,14.0056,41307523.0],["2023-09-13",14.0056,14.1264,13.8104,14.0706,31229788.0],["2023-09-14",14.0706,14.303,13.9591,14.0985,27549612.0],["2023-09-15",14.0985,14.4517,13.9498,14.1728,40997789.0],["2023-09-18",14.1728,14.172847747802734,13.6617,14.0892,33614253.0],["2023-09-19",14.0892,14.2007,13.9963,14.1821,22702610.0],["2023-09-20",14.1821,14.18214225769043,13.8662,13.9591,20951544.0],["2023-09-21",13.9591,14.052,13.8197,13.9033,18535753.0],["2023-09-22",13.9033,13.903332710266113,13.3829,13.8476,51053440.0],["2023-09-25",13.8476,14.0056,13.5316,13.5781,39014442.0],["2023-09-26",13.5781,14.1821,13.4665,13.9033,40782263.0],["2023-09-27",13.9033,14.1543,13.8383,13.9591,22016913.0],["2023-09-28",13.9591,14.4517,13.894,14.0334,26201221.0],["2023-10-09",14.0334,14.1078,13.6524,14.0613,24503519.0],["2023-10-10",14.0613,14.2472,13.7546,13.8011,26250005.0],["2023-10-11",13.8011,13.9405,13.6152,13.7639,22448858.0],["2023-10-12",13.7639,13.894,13.5316,13.7825,18471309.0],["2023-10-13",13.7825,13.782514572143555,13.1877,13.3364,36348228.0],["2023-10-16",13.3364,13.3829,13.0111,13.0762,33063894.0],["2023-10-17",13.0762,13.1691,12.8531,12.974,25545969.0],["2023-10-18",12.974,13.132,12.9182,13.0018,24665920.0],["2023-10-19",13.0018,13.0297,12.8439,12.8903,16028513.0],["2023-10-20",12.8903,12.974,12.7416,12.7695,18370408.0],["2023-10-23",12.7695,12.769503593444824,12.2676,12.4535,26909912.0],["2023-10-24",12.4535,12.658,12.2119,12.2584,32935463.0],["2023-10-25",12.2584,13.1877,12.25835132598877,12.5093,50267377.0],["2023-10-26",12.5093,12.565,12.2212,12.4721,27397799.0],["2023-10-27",12.4721,12.7509,12.3327,12.4442,38034794.0],["2023-10-30",12.4442,13.0483,12.4349,12.9089,55571456.0],["2023-10-31",12.9089,13.0204,12.816,12.9368,25269091.0],["2023-11-01",12.9368,13.1134,12.7788,13.0483,19699762.0],["2023-11-02",13.0483,13.2156,12.6952,12.7323,26007972.0],["2023-11-03",12.7323,12.8531,12.5743,12.6115,23098675.0],["2023-11-06",12.6115,12.7788,12.1097,12.2769,63348764.0],["2023-11-07",12.2769,12.3141,11.6729,12.1097,60079131.0],["2023-11-08",12.1097,12.1097,11.803,11.9145,40063202.0],["2023-11-09",11.9145,12.1282,11.8123,12.0167,33164636.0],["2023-11-10",12.0167,12.016716957092285,11.803,11.8308,17538120.0],["2023-11-13",11.8308,11.868,11.6821,11.8401,22156759.0],["2023-11-14",11.8401,12.1097,11.7751,12.0632,31682895.0],["2023-11-15",12.0632,12.6952,12.06318473815918,12.4349,55528100.0],["2023-11-16",12.4349,12.4535,12.184,12.342,26004216.0],["2023-11-17",12.342,12.342,12.026,12.3234,25499631.0],["2023-11-20",12.3234,12.4071,12.0818,12.1654,26040402.0],["2023-11-21",12.1654,12.5186,12.16541576385498,12.2769,35812015.0],["2023-11-22",12.2769,12.276939392089844,12.0353,12.0353,23170205.0],["2023-11-23",12.0353,12.184,11.8959,12.1747,16213023.0],["2023-11-24",12.1747,12.1933,12.0353,12.1468,17480067.0],["2023-11-27",12.1468,12.2491,11.9795,12.0725,17731079.0],["2023-11-28",12.0725,12.1004,11.9145,12.0539,21461418.0],["2023-11-29",12.0539,12.1468,11.9702,12.0074,16631055.0],["2023-11-30",12.0074,12.0446,11.868,11.961,21055220.0],["2023-12-01",11.961,11.9981,11.7472,11.868,27166900.0],["2023-12-04",11.868,12.0818,10.9387,11.1338,98175949.0],["2023-12-05",11.1338,11.133817672729492,10.8364,10.8643,42160147.0],["2023-12-06",10.8643,10.9572,10.697,10.9201,33328868.0],["2023-12-07",10.9201,10.9665,10.7807,10.8922,29534441.0],["2023-12-08",10.8922,11.0502,10.7807,10.9665,51668296.0],["2023-12-11",10.9665,10.966530799865723,10.5948,10.7714,47694479.0],["2023-12-12",10.7714,10.7714,10.4182,10.6598,40323179.0],["2023-12-13",10.6598,10.659841537475586,10.343855857849121,10.3439,32997834.0],["2023-12-14",10.3439,10.5483,10.2602,10.2788,40677343.0],["2023-12-15",10.2788,10.9201,10.278800010681152,10.4089,54682684.0],["2023-12-18",10.4089,10.4554,10.2045,10.3346,21293840.0],["2023-12-19",10.3346,10.4182,10.2788,10.3624,20553152.0],["2023-12-20",10.3624,10.5297,10.362442970275879,10.3996,29309382.0],["2023-12-21",10.3996,10.5576,10.2509,10.539,24959007.0],["2023-12-22",10.539,10.8922,10.3903,10.6877,59593396.0],["2023-12-25",10.6877,10.687722206115723,10.3531,10.5948,36449911.0],["2023-12-26",10.5948,10.5947847366333,10.3717,10.4647,24272519.0],["2023-12-27",10.4647,10.6877,10.4275,10.6134,32039724.0],["2023-12-28",10.6134,11.4126,10.613373756408691,11.2175,95245114.0],["2023-12-29",11.2175,11.4033,11.0409,11.3569,52056027.0],["2024-01-02",11.3569,11.6357,11.2082,11.4684,46401996.0],["2024-01-03",11.4684,11.468390464782715,11.0595,11.1338,55480481.0],["2024-01-04",11.1338,11.133817672729492,10.8271,10.9572,47762945.0],["2024-01-05",10.9572,11.1245,10.8457,10.9944,33739154.0],["2024-01-08",10.9944,11.013,10.7528,10.8736,28945962.0],["2024-01-09",10.8736,10.9851,10.7342,10.9201,27466697.0],["2024-01-10",10.9201,10.9387,10.6877,10.7063,27196850.0],["2024-01-11",10.7063,10.7342,10.5297,10.6134,34654394.0],["2024-01-12",10.6134,10.8922,10.5297,10.8178,37716218.0],["2024-01-15",10.8178,10.81783390045166,10.5483,10.6598,22898340.0],["2024-01-16",10.6598,10.7249,10.4275,10.6041,23042600.0],["2024-01-17",10.6041,10.60407829284668,10.2323,10.2323,23830800.0],["2024-01-18",10.2323,10.232333183288574,9.5725,9.9071,45909322.0],["2024-01-19",9.9071,10.0279,9.7398,9.8606,27622660.0],["2024-01-22",9.8606,9.8606,9.2379,9.2844,25809795.0],["2024-01-23",9.2844,9.5725,9.1821,9.5074,29303361.0],["2024-01-24",9.5074,9.795530319213867,9.4517,9.7955,26005022.0],["2024-01-25",9.7955,10.2045,9.7119,10.2045,35392603.0],["2024-01-26",10.2045,10.5483,10.1208,10.4275,38401777.0],["2024-01-29",10.4275,10.6877,10.3717,10.381,36059419.0],["2024-01-30",10.381,10.4275,10.0836,10.1115,23154144.0],["2024-01-31",10.1115,10.2323,9.8792,9.9628,27643108.0],["2024-02-01",9.9628,10.1208,9.7584,9.8513,26233246.0],["2024-02-02",9.8513,9.9907,9.2937,9.6004,32938308.0],["2024-02-05",9.6004,9.7119,9.0427,9.303,38518429.0],["2024-02-06",9.303,10.0093,9.1264,9.8699,37361588.0],["2024-02-07",9.8699,10.1208,9.7584,10.0093,39991761.0],["2024-02-08",10.0093,10.4089,9.8699,10.2788,44460560.0],["2024-02-19",10.2788,10.8178,10.2323,10.6134,44902652.0],["2024-02-20",10.6134,10.7807,10.4089,10.6041,31124325.0],["2024-02-21",10.6041,10.9944,10.5576,10.79,34713169.0],["2024-02-22",10.79,10.9015,10.6227,10.8922,29521278.0],["2024-02-23",10.8922,10.9851,10.7807,10.8643,22579793.0],["2024-02-26",10.8643,10.9758,10.6505,10.6877,29606680.0],["2024-02-27",10.6877,10.8922,10.6134,10.8457,26376994.0],["2024-02-28",10.8457,10.9572,10.5483,10.5576,34364025.0],["2024-02-29",10.5576,10.7807,10.4554,10.7807,20923631.0],["2024-03-01",10.7807,11.0781,10.7714,11.0223,31914879.0],["2024-03-04",11.0223,11.2918,10.9758,11.171,38381848.0],["2024-03-05",11.171,11.2175,10.9665,11.0873,36087612.0],["2024-03-06",11.0873,11.1803,10.9294,11.1431,32586906.0],["2024-03-07",11.1431,12.0818,11.143112182617188,11.5799,82915091.0],["2024-03-08",11.5799,11.8494,11.3104,11.6914,58089700.0],["2024-03-11",11.6914,11.7565,11.3662,11.552,45673305.0],["2024-03-12",11.552,11.552033424377441,11.0595,11.1617,51799489.0],["2024-03-13",11.1617,11.3662,11.0688,11.3104,42790351.0],["2024-03-14",11.3104,11.6914,11.2082,11.3197,45288338.0],["2024-03-15",11.3197,11.6543,11.0781,11.645,58077930.0],["2024-03-18",11.645,11.9331,11.5427,11.8494,68308179.0],["2024-03-19",11.8494,12.1189,11.6914,11.8215,48231293.0],["2024-03-20",11.8215,11.8494,11.5706,11.7379,34408026.0],["2024-03-21",11.7379,12.2584,11.7379,12.0539,61851220.0],["2024-03-22",12.0539,12.1654,11.7751,11.8866,43564450.0],["2024-03-25",11.8866,12.4814,11.803,12.3234,83581180.0],["2024-03-26",12.3234,12.4256,11.9888,12.184,42870957.0],["2024-03-27",12.184,12.2026,11.8587,11.868,35305951.0],["2024-03-28",11.868,12.9182,11.868019104003906,12.658,83051680.0],["2024-03-29",12.658,13.29,12.657981872558594,12.8253,56996537.0],["2024-04-01",12.8253,13.3829,12.82526683807373,13.1227,75662971.0],["2024-04-02",13.1227,13.3829,12.9554,13.2342,48430718.0],["2024-04-03",13.2342,14.4795,13.234188079833984,14.0706,101104104.0],["2024-04-08",14.0706,14.5539,13.5409,13.6803,103304914.0],["2024-04-09",13.6803,13.7175,13.132,13.2621,82032827.0],["2024-04-10",13.2621,13.5781,13.0762,13.3736,71698567.0],["2024-04-11",13.3736,14.0706,12.9554,13.4758,70573261.0],["2024-04-12",13.4758,13.9312,13.2899,13.7175,60750739.0],["2024-04-15",13.7175,14.3959,13.29,14.2751,79738467.0],["2024-04-16",14.2751,14.275078773498535,13.3736,13.4386,64428325.0],["2024-04-17",13.4386,13.9591,13.3085,13.9312,50109144.0],["2024-04-18",13.9312,13.93121337890625,13.4758,13.7546,49818708.0],["2024-04-19",13.7546,14.0242,13.3457,13.513,48222333.0],["2024-04-22",13.513,13.9405,13.29,13.2992,57239630.0],["2024-04-23",13.2992,13.299243927001953,12.6394,12.7137,70249843.0],["2024-04-24",12.7137,13.0204,12.5929,12.9275,41423166.0],["2024-04-25",12.9275,13.5595,12.7509,13.3364,42286977.0],["2024-04-26",13.3364,13.7825,13.1505,13.6338,58887702.0],["2024-04-29",13.6338,13.633816719055176,13.1413,13.355,51532339.0],["2024-04-30",13.355,13.8383,13.2992,13.3736,46596607.0],["2024-05-06",13.3736,13.6431,13.0948,13.6338,55042231.0],["2024-05-07",13.6338,14.0334,13.5688,13.7546,53366571.0],["2024-05-08",13.7546,13.7639,13.4201,13.5502,31875819.0],["2024-05-09",13.5502,14.1264,13.5223,13.9498,53108761.0],["2024-05-10",13.9498,14.1728,13.8011,14.0334,51594285.0],["2024-05-13",14.0334,14.03344440460205,13.4479,13.7918,42230831.0],["2024-05-14",13.7918,14.1264,13.736,13.8476,38096607.0],["2024-05-15",13.8476,13.847569465637207,13.29,13.3736,45371026.0],["2024-05-16",13.3736,13.829,13.3735933303833,13.5781,46137430.0],["2024-05-17",13.5781,13.8383,13.2992,13.8383,38461455.0],["2024-05-20",13.8383,14.4981,13.838276863098145,14.3773,87359755.0],["2024-05-21",14.3773,14.8606,13.6245,13.7175,94859378.0],["2024-05-22",13.7175,13.9963,13.5688,13.671,51423706.0],["2024-05-23",13.671,13.670989990234375,13.0204,13.1227,54216448.0],["2024-05-24",13.1227,13.3178,13.0669,13.0948,26018321.0],["2024-05-27",13.0948,13.4572,13.094783782958984,13.4108,39442322.0],["2024-05-28",13.4108,13.8476,13.410767555236816,13.4758,47171448.0],["2024-05-29",13.4758,13.9777,13.4294,13.9033,54861541.0],["2024-05-30",13.9033,14.3215,13.5223,13.5409,63807042.0],["2024-05-31",13.5409,13.6524,13.3271,13.4294,34312995.0],["2024-06-03",13.4294,14.0334,13.3364,13.5409,77221277.0],["2024-06-04",13.5409,13.9963,13.5223,13.9777,59734109.0],["2024-06-05",13.9777,13.977682113647461,13.5595,13.6617,50995300.0],["2024-06-06",13.6617,14.0334,13.661697387695312,13.8662,46614458.0],["2024-06-07",13.8662,14.0706,13.6617,13.894,38890139.0],["2024-06-11",13.894,13.894038200378418,13.3364,13.5595,42894656.0],["2024-06-12",13.5595,13.9312,13.4851,13.894,38485381.0],["2024-06-13",13.894,14.1728,13.5781,13.7268,53614744.0],["2024-06-14",13.7268,13.9405,13.2063,13.3271,111204719.0],["2024-06-17",13.3271,13.4944,12.8253,12.9182,76575727.0],["2024-06-18",12.9182,13.0018,12.7602,12.8903,35641404.0],["2024-06-19",12.8903,13.0483,12.8253,12.8346,35314098.0],["2024-06-20",12.8346,13.0897,12.6928,12.8346,28610176.0],["2024-06-21",12.8346,13.0047,12.7211,12.74,23949757.0],["2024-06-24",12.74,12.7400484085083,12.4565,12.5888,24356949.0],["2024-06-25",12.5888,12.948,12.5132,12.7873,28595039.0],["2024-06-26",12.7873,12.7968,12.4471,12.7022,24193536.0],["2024-06-27",12.7022,12.70224380493164,12.2958,12.3904,29459287.0],["2024-06-28",12.3904,12.9291,12.3431,12.7684,35091550.0],["2024-07-01",12.7684,13.1181,12.7684,13.0708,21209959.0],["2024-07-02",13.0708,13.1086,12.7684,12.7968,23924698.0],["2024-07-03",12.7968,12.8913,12.6833,12.8157,16241706.0],["2024-07-04",12.8157,12.9952,12.5983,12.6361,21017280.0],["2024-07-05",12.6361,12.9291,12.4565,12.9007,25618957.0],["2024-07-08",12.9007,13.0614,12.8346,12.9007,26045548.0],["2024-07-09",12.9007,13.3733,12.8535,13.3733,40216067.0],["2024-07-10",13.3733,13.4489,12.8535,12.9196,35821881.0],["2024-07-11",12.9196,13.5339,12.8913,13.4394,50914162.0],["2024-07-12",13.4394,13.6852,13.2315,13.3166,42817736.0],["2024-07-15",13.3166,13.43,13.0519,13.2882,25144244.0],["2024-07-16",13.2882,13.288211822509766,12.8346,12.9763,38641695.0],["2024-07-17",12.9763,12.976325988769531,12.1068,12.3148,62667820.0],["2024-07-18",12.3148,12.3148,11.8706,12.258,42222579.0],["2024-07-19",12.258,12.258045196533203,11.8895,12.1446,28500629.0],["2024-07-22",12.1446,12.144632339477539,11.7949,11.9745,30253508.0],["2024-07-23",11.9745,12.0123,11.3885,11.398,44119523.0],["2024-07-24",11.398,11.4925,11.2468,11.3035,25793132.0],["2024-07-25",11.3035,11.303486824035645,10.9254,11.0105,31733145.0],["2024-07-26",11.0105,11.502,11.010501861572266,11.2657,34664381.0],["2024-07-29",11.2657,11.3791,11.1239,11.1901,20397579.0],["2024-07-30",11.1901,11.190073013305664,10.812,10.9349,34242366.0],["2024-07-31",10.9349,11.4169,10.9065,11.4074,34889854.0],["2024-08-01",11.4074,11.8895,11.3129,11.3696,32290869.0],["2024-08-02",11.3696,11.369643211364746,11.02,11.1239,34562143.0],["2024-08-05",11.1239,11.2751,10.8687,10.9443,34295570.0],["2024-08-06",10.9443,11.0861,10.812,10.9349,24472023.0],["2024-08-07",10.9349,11.2468,10.8593,11.0956,27341198.0],["2024-08-08",11.0956,11.095561981201172,10.8498,10.9727,20366119.0],["2024-08-09",10.9727,11.2468,10.972698211669922,11.0861,29625999.0],["2024-08-12",11.0861,11.1995,11.0011,11.0483,15677145.0],["2024-08-13",11.0483,11.1712,10.9065,11.0294,17035100.0],["2024-08-14",11.0294,11.0389,10.802578926086426,10.8026,16161791.0],["2024-08-15",10.8026,11.0578,10.7364,10.9916,19386500.0],["2024-08-16",10.9916,11.1995,10.9443,10.9538,22265293.0],["2024-08-19",10.9538,11.3507,10.95379638671875,11.209,32525524.0],["2024-08-20",11.209,11.3318,10.8687,10.916,29843837.0],["2024-08-21",10.916,11.0389,10.8971,10.9443,17520931.0],["2024-08-22",10.9443,10.9632,10.7175,10.7648,23104789.0],["2024-08-23",10.7648,10.8687,10.6514,10.8026,14932256.0],["2024-08-26",10.8026,11.0956,10.802578926086426,11.0483,24146092.0],["2024-08-27",11.0483,11.4736,11.04830551147461,11.3507,56505726.0],["2024-08-28",11.3507,11.5209,11.1428,11.2468,37092846.0],["2024-08-29",11.2468,11.294,10.9727,11.2562,24446646.0],["2024-08-30",11.2562,11.5492,11.1239,11.4169,45792443.0],["2024-09-02",11.4169,11.4169,11.1617,11.2373,28417740.0],["2024-09-03",11.2373,11.4925,11.1523,11.4169,28867865.0],["2024-09-04",11.4169,11.416899681091309,11.105,11.2373,27800999.0],["2024-09-05",11.2373,11.3696,11.02,11.1428,24553648.0],["2024-09-06",11.1428,11.1712,10.9443,10.9632,18195249.0],["2024-09-09",10.9632,10.963248252868652,10.6703,10.7837,26114648.0],["2024-09-10",10.7837,10.9254,10.6608,10.7553,26315215.0],["2024-09-11",10.7553,10.755324363708496,10.519,10.6325,23352345.0],["2024-09-12",10.6325,10.8971,10.632460594177246,10.8498,28521824.0],["2024-09-13",10.8498,11.0294,10.7931,10.812,25728173.0],["2024-09-18",10.812,11.2279,10.812029838562012,11.1712,31840505.0],["2024-09-19",11.1712,11.7666,11.1239,11.7004,53328001.0],["2024-09-20",11.7004,11.88,11.587,11.8611,36341985.0],["2024-09-23",11.8611,11.9273,11.6248,11.7004,32940449.0],["2024-09-24",11.7004,12.1635,11.700430870056152,12.1541,47463176.0],["2024-09-25",12.1541,12.466,11.9934,12.0218,59000239.0],["2024-09-26",12.0218,12.8062,11.9651,12.7968,53463282.0],["2024-09-27",12.7968,13.3733,12.79675579071045,13.1937,60775125.0],["2024-09-30",13.1937,14.2988,13.193700790405273,14.2123,84453950.0],["2024-10-08",14.2123,15.5576,13.7991,14.4045,121286814.0],["2024-10-09",14.4045,14.404483795166016,13.1072,13.2802,84799984.0],["2024-10-10",13.2802,14.1739,13.28018569946289,13.7318,60638006.0],["2024-10-11",13.7318,14.2892,13.731825828552246,14.0009,60424855.0],["2024-10-14",14.0009,14.6351,14.000889778137207,14.5486,81005707.0],["2024-10-15",14.5486,14.7696,14.1162,14.1739,79043441.0],["2024-10-16",14.1739,14.3564,13.8856,14.1066,37892461.0],["2024-10-17",14.1066,14.4718,13.8087,13.8567,49531712.0],["2024-10-18",13.8567,14.0489,13.6453,13.8567,57508600.0],["2024-10-21",13.8567,14.3853,13.8087,14.1931,49108966.0],["2024-10-22",14.1931,14.4718,14.0105,14.4045,46336494.0],["2024-10-23",14.4045,14.6063,14.2315,14.4237,35266629.0],["2024-10-24",14.4237,14.7696,14.2796,14.6639,48182284.0],["2024-10-25",14.6639,14.663938522338867,14.1739,14.2796,50056625.0],["2024-10-28",14.2796,14.4525,14.1066,14.2315,45372318.0],["2024-10-29",14.2315,14.231515884399414,13.8952,13.9721,37732260.0],["2024-10-30",13.9721,14.0489,13.5973,13.7991,35629363.0],["2024-10-31",13.7991,13.8664,13.6261,13.6838,30162374.0],["2024-11-01",13.6838,14.6063,13.6837797164917,14.1931,85363519.0],["2024-11-04",14.1931,14.4333,14.0874,14.4141,41027493.0],["2024-11-05",14.4141,14.6543,14.2988,14.5871,50038824.0],["2024-11-06",14.5871,15.2789,14.587063789367676,14.885,80288418.0],["2024-11-07",14.885,15.7498,14.8273,15.7402,83938214.0],["2024-11-08",15.7402,16.2879,15.1732,15.5672,74496629.0],["2024-11-11",15.5672,15.567222595214844,14.7985,15.2597,53886263.0],["2024-11-12",15.2597,15.3654,14.6351,14.76,50020075.0],["2024-11-13",14.76,14.8657,14.4333,14.5678,35600267.0],["2024-11-14",14.5678,14.7504,14.1835,14.2507,34468849.0],["2024-11-15",14.2507,14.5102,14.145,14.1835,26464941.0],["2024-11-18",14.1835,14.18346881866455,12.7613,13.3186,95754382.0],["2024-11-19",13.3186,13.5012,13.1457,13.3955,52621427.0],["2024-11-20",13.3955,13.751,13.3667,13.6069,37541836.0],["2024-11-21",13.6069,13.8279,13.5012,13.6646,27415927.0],["2024-11-22",13.6646,13.6742,13.0207,13.0207,37363658.0],["2024-11-25",13.0207,13.1553,12.7132,12.8766,30189414.0],["2024-11-26",12.8766,13.1553,12.8093,12.915,22634559.0],["2024-11-27",12.915,13.0976,12.7036,13.0784,24390583.0],["2024-11-28",13.0784,13.1072,12.8382,12.9535,27137977.0],["2024-11-29",12.9535,13.1841,12.7613,13.0976,38341232.0],["2024-12-02",13.0976,13.3378,13.04,13.2225,38812789.0],["2024-12-03",13.2225,13.222529411315918,12.9919,13.0976,30316990.0],["2024-12-04",13.0976,13.6261,13.097606658935547,13.3955,56579896.0],["2024-12-05",13.3955,13.5108,13.1841,13.3475,29833513.0],["2024-12-06",13.3475,13.6357,13.2321,13.4916,30352679.0],["2024-12-09",13.4916,13.53,13.2417,13.2994,38178161.0],["2024-12-10",13.2994,14.1066,13.299405097961426,13.5108,69093886.0],["2024-12-11",13.5108,14.5775,13.510810852050781,14.3564,84015397.0],["2024-12-12",14.3564,14.4525,14.2219,14.3853,31742916.0],["2024-12-13",14.3853,14.4141,14.0297,14.2603,35972153.0],["2024-12-16",14.2603,14.4621,14.0105,14.1066,34011606.0],["2024-12-17",14.1066,14.1354,13.7607,13.8279,34576278.0],["2024-12-18",13.8279,14.3084,13.7991,13.8471,39032666.0],["2024-12-19",13.8471,13.9528,13.5204,13.9144,27804489.0],["2024-12-20",13.9144,13.9625,13.4724,13.5204,41208652.0],["2024-12-23",13.5204,13.751,13.5108,13.6165,32976061.0],["2024-12-24",13.6165,13.7991,13.53,13.7799,25402349.0],["2024-12-25",13.7799,14.0201,13.6838,13.8087,23331203.0],["2024-12-26",13.8087,13.8471,13.6069,13.6453,21380393.0],["2024-12-27",13.6453,13.7126,13.1937,13.2129,45957698.0],["2024-12-30",13.2129,13.4435,13.1457,13.3763,35475159.0],["2024-12-31",13.3763,13.3955,12.9823,13.0015,34045812.0],["2025-01-02",13.0015,13.5012,12.8766,13.1937,47145741.0],["2025-01-03",13.1937,14.4621,13.193699836730957,13.9625,103667708.0],["2025-01-06",13.9625,14.7985,13.9048,14.1066,88172034.0],["2025-01-07",14.1066,14.7024,13.924,14.4814,64895493.0],["2025-01-08",14.4814,14.481359481811523,14.0778,14.366,46892679.0],["2025-01-09",14.366,14.6255,14.1739,14.4429,40065320.0],["2025-01-10",14.4429,15.3174,14.4429,14.7985,61926355.0],["2025-01-13",14.7985,15.1348,14.5775,15.0675,60829426.0],["2025-01-14",15.0675,15.2597,14.8657,15.0868,57971542.0],["2025-01-15",15.0868,15.4327,14.9907,15.1828,57191720.0],["2025-01-16",15.1828,16.0669,15.182846069335938,15.9804,88285366.0],["2025-01-17",15.9804,16.2399,15.7786,16.1053,42074256.0],["2025-01-20",16.1053,16.336,15.9612,16.0189,58645316.0],["2025-01-21",16.0189,16.2111,15.7786,16.0861,32822180.0],["2025-01-22",16.0861,16.163,15.6825,15.7594,44948361.0],["2025-01-23",15.7594,15.9132,15.3174,15.375,52447480.0],["2025-01-24",15.375,15.5288,15.1252,15.4039,55874509.0],["2025-01-27",15.4039,15.9228,15.2982,15.8363,40766503.0],["2025-02-05",15.8363,15.8555,15.375,15.7786,38409808.0],["2025-02-06",15.7786,15.9996,15.4711,15.6537,35589640.0],["2025-02-07",15.6537,16.4417,15.5576,16.2975,58252179.0],["2025-02-10",16.2975,16.6723,15.9132,16.1534,76198608.0],["2025-02-11",16.1534,16.4128,15.9324,16.0861,40889973.0],["2025-02-12",16.0861,16.08612823486328,15.5864,15.7114,42667115.0],["2025-02-13",15.7114,15.9996,15.6633,15.7306,37827631.0],["2025-02-14",15.7306,16.0573,15.6153,16.0381,31991290.0],["2025-02-17",16.0381,16.1342,15.3654,15.4711,49560340.0],["2025-02-18",15.4711,15.6633,15.2597,15.4231,33827353.0],["2025-02-19",15.4231,15.6153,15.2213,15.4231,36999709.0],["2025-02-20",15.4231,15.6249,15.3462,15.5864,31724948.0],["2025-02-21",15.5864,16.2014,15.4519,15.4711,50567927.0],["2025-02-24",15.4711,15.6921,15.2021,15.6345,47015684.0],["2025-02-25",15.6345,15.7114,15.2789,15.4327,36589349.0],["2025-02-26",15.4327,15.8459,15.3846,15.4327,28603189.0],["2025-02-27",15.4327,15.6249,14.9907,15.327,39228314.0],["2025-02-28",15.327,15.721,15.2021,15.4711,38740785.0],["2025-03-03",15.4711,16.6243,15.471128463745117,16.3648,60961893.0],["2025-03-04",16.3648,16.6531,16.163,16.557,31897576.0],["2025-03-05",16.557,17.393,16.4705,17.2777,61664294.0],["2025-03-06",17.2777,17.9023,17.2393,17.3738,46810771.0],["2025-03-07",17.3738,18.1137,17.37378692626953,17.8254,52086245.0],["2025-03-10",17.8254,18.5173,17.566,17.7486,45080520.0],["2025-03-11",17.7486,17.748552322387695,17.1047,17.3642,32571532.0],["2025-03-12",17.3642,17.8639,17.2969,17.5179,34290131.0],["2025-03-13",17.5179,17.9504,17.4699,17.7389,32175760.0],["2025-03-14",17.7389,18.1233,17.4411,17.5852,34343177.0],["2025-03-17",17.5852,17.7101,17.2296,17.2777,28332317.0],["2025-03-18",17.2777,17.4891,17.1047,17.3161,28122087.0],["2025-03-19",17.3161,17.316131591796875,16.7972,17.2008,34959699.0],["2025-03-20",17.2008,17.6813,17.0086,17.1047,43333258.0],["2025-03-21",17.1047,17.2008,16.6243,16.7492,31548363.0],["2025-03-24",16.7492,17.2969,16.6435,17.2008,43189667.0],["2025-03-25",17.2008,17.4218,16.8164,17.0375,32761934.0],["2025-03-26",17.0375,17.2969,16.6723,16.8261,35618271.0],["2025-03-27",16.8261,17.1047,16.336,16.9318,38212836.0],["2025-03-28",16.9318,16.9317569732666,16.4705,16.6915,30596408.0],["2025-03-31",16.6915,16.8741,16.2591,16.6627,37120764.0],["2025-04-01",16.6627,17.1816,16.6531,16.9606,36205643.0],["2025-04-02",16.9606,17.1816,16.6243,16.7492,22995182.0],["2025-04-03",16.7492,16.749176025390625,16.0477,16.1918,45361004.0],["2025-04-07",16.1918,16.19183349609375,14.57745361328125,14.5775,24893000.0],["2025-04-08",14.5775,14.57745361328125,13.1841,13.7991,112371173.0],["2025-04-09",13.7991,13.799092292785645,12.9439,13.4339,81853451.0],["2025-04-10",13.4339,14.6735,13.433935165405273,14.1546,71003698.0],["2025-04-11",14.1546,14.15463924407959,13.7222,13.9625,46521970.0],["2025-04-14",13.9625,14.5198,13.962451934814453,14.0585,48345509.0],["2025-04-15",14.0585,14.097,13.6934,13.7895,44330456.0],["2025-04-16",13.7895,13.7991,13.3282,13.482,45515100.0],["2025-04-17",13.482,13.7607,13.4147,13.5877,40810957.0],["2025-04-18",13.5877,14.0105,13.5108,13.9625,36032400.0],["2025-04-21",13.9625,14.3949,13.7895,14.366,49102326.0],["2025-04-22",14.366,14.366046905517578,13.9721,14.0201,46148921.0],["2025-04-23",14.0201,14.5102,14.020108222961426,14.3564,47326647.0],["2025-04-24",14.3564,14.7024,14.1739,14.5678,53122965.0],["2025-04-25",14.5678,15.154,14.5678,14.7504,48391629.0],["2025-04-28",14.7504,14.750423431396484,14.5198,14.6063,27275571.0],["2025-04-29",14.6063,14.7504,14.4429,14.6832,21829030.0],["2025-04-30",14.6832,14.76,14.539,14.6063,24623875.0],["2025-05-06",14.6063,14.7312,14.4525,14.5871,34743660.0],["2025-05-07",14.5871,14.8657,14.2027,14.2892,49758085.0],["2025-05-08",14.2892,14.3084,13.9528,14.0874,39400593.0],["2025-05-09",14.0874,14.1739,13.9432,14.0009,26617318.0],["2025-05-12",14.0009,14.529406547546387,14.000889778137207,14.5294,49693099.0],["2025-05-13",14.5294,15.106,14.529406547546387,14.9042,55566437.0],["2025-05-14",14.9042,15.4615,14.8657,15.327,47453780.0],["2025-05-15",15.327,15.327,14.9618,15.106,27831089.0],["2025-05-16",15.106,15.105971336364746,14.7985,15.0579,26309416.0],["2025-05-19",15.0579,15.1925,14.5678,14.6255,44492027.0],["2025-05-20",14.6255,14.6639,14.3949,14.5198,32950269.0],["2025-05-21",14.5198,15.0387,14.519797325134277,14.9907,42825588.0],["2025-05-22",14.9907,14.990657806396484,14.587063789367676,14.5871,30341901.0],["2025-05-23",14.5871,14.6447,14.4621,14.4814,20637150.0],["2025-05-26",14.4814,14.6063,14.1835,14.3372,36975974.0],["2025-05-27",14.3372,14.33721923828125,13.7318,13.7414,53424211.0],["2025-05-28",13.7414,13.9913,13.741436004638672,13.8279,30383061.0],["2025-05-29",13.8279,14.2603,13.8183,14.145,34142184.0],["2025-05-30",14.145,14.1739,13.9144,14.0297,23160996.0],["2025-06-03",14.0297,14.1066,13.8183,13.924,30086791.0],["2025-06-04",13.924,14.3468,13.924015045166016,14.0393,34502823.0],["2025-06-05",14.0393,14.2315,14.0297,14.1354,26035329.0],["2025-06-06",14.1354,14.2315,14.0874,14.1354,26433480.0],["2025-06-09",14.1354,14.4045,13.8375,14.2988,52785708.0],["2025-06-10",14.2988,14.5871,14.2796,14.3276,44172040.0],["2025-06-11",14.3276,14.8753,14.327609062194824,14.8177,50755125.0],["2025-06-12",14.8177,15.2405,14.7216,14.9907,52430636.0],["2025-06-13",14.9907,15.2597,14.8946,15.1156,39161890.0],["2025-06-16",15.1156,15.1252,14.8753,14.9426,29602646.0],["2025-06-17",14.9426,14.9714,14.76,14.8753,20276575.0],["2025-06-18",14.8753,15.1636,14.8465,15.0483,30579021.0],["2025-06-19",15.0483,15.0579,14.5678,14.6447,31721059.0],["2025-06-20",14.6447,14.8273,14.5486,14.6255,23943901.0],["2025-06-23",14.6255,14.9618,14.625500679016113,14.7696,26043457.0],["2025-06-24",14.7696,15.4039,14.769641876220703,15.0003,44033326.0],["2025-06-25",15.0003,15.000267028808594,14.76,14.9234,33839157.0],["2025-06-26",14.9234,15.3998,14.923391342163086,15.0984,33764359.0],["2025-06-27",15.0984,15.915,15.098389625549316,15.74,61904016.0],["2025-06-30",15.74,15.8275,15.3026,15.5359,50446822.0],["2025-07-01",15.5359,16.1387,15.4289,16.1192,46991863.0],["2025-07-02",16.1192,16.4789,15.9928,16.3234,49298105.0],["2025-07-03",16.3234,16.4011,16.1095,16.2359,30978087.0],["2025-07-04",16.2359,16.4886,16.0998,16.2359,31486394.0],["2025-07-07",16.2359,16.23587417602539,15.2637,15.3803,70627736.0],["2025-07-08",15.3803,15.4678,15.2637,15.4387,42984352.0],["2025-07-09",15.4387,15.9928,15.4386625289917,15.5164,54255130.0],["2025-07-10",15.5164,15.8373,15.516438484191895,15.8178,34216451.0],["2025-07-11",15.8178,16.0414,15.6914,15.8275,36734905.0],["2025-07-14",15.8275,15.827546119689941,15.3609,15.4192,55929731.0],["2025-07-15",15.4192,15.4387,15.1276,15.2637,39982060.0],["2025-07-16",15.2637,15.3123,15.0595,15.1178,39801790.0],["2025-07-17",15.1178,15.3609,15.1178,15.2539,34684648.0],["2025-07-18",15.2539,15.6039,15.253942489624023,15.565,48370560.0],["2025-07-21",15.565,16.3136,15.565049171447754,16.2845,68772968.0],["2025-07-22",16.2845,16.5178,15.9637,16.4498,56305350.0],["2025-07-23",16.4498,16.5178,15.915,15.9831,51376348.0],["2025-07-24",15.9831,16.372,15.8567,16.3428,48740531.0],["2025-07-25",16.3428,16.342815399169922,15.9248,15.9539,38566397.0],["2025-07-28",15.9539,15.953932762145996,15.5359,15.7109,40226820.0],["2025-07-29",15.7109,15.8762,15.6137,15.7595,30367982.0],["2025-07-30",15.7595,15.9539,15.5553,15.7109,37896651.0],["2025-07-31",15.7109,15.710881233215332,15.0692,15.1276,59800850.0],["2025-08-01",15.1276,15.3026,15.0887,15.2442,27550247.0],["2025-08-04",15.2442,15.3706,15.1178,15.3317,27807887.0],["2025-08-05",15.3317,15.5748,15.322,15.4678,34856837.0],["2025-08-06",15.4678,15.6817,15.3901,15.6525,29061899.0],["2025-08-07",15.6525,15.915,15.4873,15.7887,31596187.0],["2025-08-08",15.7887,16.401147842407227,15.6623,16.4011,71012712.0],["2025-08-11",16.4011,16.401147842407227,16.1484,16.2942,34169026.0],["2025-08-12",16.2942,16.4984,16.09,16.3137,31857375.0],["2025-08-13",16.3137,16.79,16.313650131225586,16.722,48670747.0],["2025-08-14",16.722,16.7609,16.4789,16.547,37193347.0],["2025-08-15",16.547,17.2761,16.44,17.1886,47502242.0],["2025-08-18",17.1886,17.2859,16.8095,16.8386,45048418.0],["2025-08-19",16.8386,17.072,16.6734,16.7414,26235486.0],["2025-08-20",16.7414,17.0136,16.6248,16.8678,28595256.0],["2025-08-21",16.8678,17.0914,16.8095,16.9456,25967358.0],["2025-08-22",16.9456,17.0234,16.7706,16.9456,25861462.0],["2025-08-25",16.9456,17.6942,16.945585250854492,17.5386,43393758.0],["2025-08-26",17.5386,18.6178,17.538631439208984,18.3164,70471006.0],["2025-08-27",18.3164,18.8122,18.1122,18.1803,60776842.0],["2025-08-28",18.1803,18.2483,17.6067,18.0928,43779768.0],["2025-08-29",18.0928,18.9289,18.092790603637695,18.8511,58668934.0],["2025-09-01",18.8511,18.9872,18.3845,18.8706,53811717.0],["2025-09-02",18.8706,19.3275,18.7053,18.9581,47143930.0],["2025-09-03",18.9581,19.1136,18.3553,18.6178,44750917.0],["2025-09-04",18.6178,18.7539,17.8206,18.1706,46988510.0],["2025-09-05",18.1706,18.6664,18.0831,18.6469,44548032.0],["2025-09-08",18.6469,18.8414,18.2289,18.3845,43080775.0],["2025-09-09",18.3845,18.6275,18.1122,18.2775,30096359.0],["2025-09-10",18.2775,18.277507781982422,17.9372,18.0636,34674859.0],["2025-09-11",18.0636,18.8511,18.063623428344727,18.8219,43973745.0],["2025-09-12",18.8219,20.4747,18.821945190429688,20.2316,88805724.0],["2025-09-15",20.2316,20.5719,19.9789,20.1539,60857843.0],["2025-09-16",20.1539,20.4455,19.1039,20.008,62394703.0],["2025-09-17",20.008,20.4164,19.7358,20.3289,49378800.0],["2025-09-18",20.3289,20.328866958618164,19.0261,19.3081,48581178.0],["2025-09-19",19.3081,19.6969,19.30805015563965,19.5025,30068331.0],["2025-09-22",19.5025,19.7164,18.9581,19.1525,50283869.0],["2025-09-23",19.1525,19.24,18.297,18.715,52074212.0],["2025-09-24",18.715,18.9483,18.472,18.8122,33992735.0],["2025-09-25",18.8122,19.2206,18.5692,18.8706,47312489.0],["2025-09-26",18.8706,19.3955,18.472,19.1525,41188134.0],["2025-09-29",19.1525,19.7747,19.152496337890625,19.6872,42383855.0],["2025-09-30",19.6872,20.3094,19.6192,20.0275,41829807.0],["2025-10-09",20.0275,21.1066,20.027482986450195,21.0386,84699573.0],["2025-10-10",21.0386,21.038578033447266,20.2219,20.4066,62370991.0],["2025-10-13",20.4066,20.406644821166992,19.4928,20.1928,55651533.0],["2025-10-14",20.1928,21.0969,19.765,19.9789,82043713.0],["2025-10-15",19.9789,20.6205,19.7844,20.3191,57336184.0],["2025-10-16",20.3191,21.0969,20.0275,20.2122,61960989.0],["2025-10-17",20.2122,20.9414,20.008,20.1053,59541312.0],["2025-10-20",20.1053,20.8927,19.8817,20.4553,56752534.0],["2025-10-21",20.4553,21.6511,20.3386,21.3886,66745692.0],["2025-10-22",21.3886,21.9525,20.9511,21.5636,65258003.0],["2025-10-23",21.5636,22.4872,21.563573837280273,22.2927,66335076.0],["2025-10-24",22.2927,23.2163,21.8747,22.5358,79132671.0],["2025-10-27",22.5358,22.8177,21.6025,22.5552,113364142.0],["2025-10-28",22.5552,22.713,21.5694,21.6384,71278714.0],["2025-10-29",21.6384,23.5115,21.638425827026367,23.2749,89947589.0],["2025-10-30",23.2749,23.6199,22.8214,23.2453,69253490.0],["2025-10-31",23.2453,23.245288848876953,22.3581,22.6637,51491142.0],["2025-11-03",22.6637,23.9748,22.4764,23.9452,85389671.0],["2025-11-04",23.9452,24.1917,22.7031,23.334,66857937.0],["2025-11-05",23.334,23.33401107788086,21.9736,22.6341,57198791.0],["2025-11-06",22.6341,24.7536,22.5552,24.6451,96575443.0],["2025-11-07",24.6451,25.276,24.2015,24.9606,70152512.0],["2025-11-10",24.9606,25.5816,24.2705,24.8719,64094534.0],["2025-11-11",24.8719,25.1085,24.0044,24.5761,49141482.0],["2025-11-12",24.5761,25.976,24.31,25.6309,78712996.0],["2025-11-13",25.6309,27.0505,25.6309,26.321,98299075.0],["2025-11-14",26.321,26.321001052856445,25.5324,25.5816,51443748.0],["2025-11-17",25.5816,25.581647872924805,24.3395,24.6254,55449784.0],["2025-11-18",24.6254,24.625415802001953,23.1566,23.3636,80220360.0],["2025-11-19",23.3636,24.0832,23.36358642578125,23.7776,46536391.0],["2025-11-20",23.7776,24.4578,23.6593,23.6593,35804633.0],["2025-11-21",23.6593,23.659326553344727,22.3581,22.6242,78105728.0],["2025-11-24",22.6242,23.1073,22.3778,22.8904,44806765.0],["2025-11-25",22.8904,23.7283,22.8017,23.2059,52243936.0],["2025-11-26",23.2059,24.4677,23.205856323242188,23.61,66713413.0],["2025-11-27",23.61,24.7043,23.610036849975586,24.0931,56885403.0],["2025-11-28",24.0931,24.5367,23.9452,24.3494,31792136.0],["2025-12-01",24.3494,25.3845,24.34939193725586,24.8817,52164815.0],["2025-12-02",24.8817,24.8916,24.4085,24.7831,30301422.0],["2025-12-03",24.7831,26.4196,24.6451,26.0647,65041418.0],["2025-12-04",26.0647,27.0998,26.0351,26.3407,65423916.0],["2025-12-05",26.3407,28.0954,26.340715408325195,27.9081,63233402.0],["2025-12-08",27.9081,27.9673,27.1688,27.9081,58795736.0],["2025-12-09",27.9081,27.908145904541016,26.3407,26.7055,64836668.0],["2025-12-10",26.7055,27.0604,26.459,26.8928,30430415.0],["2025-12-11",26.8928,27.4547,26.459,26.5182,34807939.0],["2025-12-12",26.5182,27.4843,26.51816177368164,27.0308,41478104.0],["2025-12-15",27.0308,27.1392,26.2224,26.735,31513954.0],["2025-12-16",26.735,26.73504066467285,25.6309,26.183,41470079.0],["2025-12-17",26.183,27.3758,26.182987213134766,27.0998,40371401.0],["2025-12-18",27.0998,27.7504,26.8632,27.0604,27901588.0],["2025-12-19",27.0604,28.9827,26.7252,28.8151,59199250.0],["2025-12-22",28.8151,29.5347,28.6475,28.963,51771230.0],["2025-12-23",28.963,29.722,28.3222,29.0221,43837015.0],["2025-12-24",29.0221,29.8502,28.4701,29.5347,40620581.0],["2025-12-25",29.5347,29.534725189208984,28.5686,29.1996,26162937.0],["2025-12-26",29.1996,30.56,29.199552536010742,30.0671,51345411.0],["2025-12-29",30.0671,30.7276,28.9925,29.2094,55099329.0],["2025-12-30",29.2094,31.2796,28.4898,31.2007,61179264.0],["2025-12-31",31.2007,32.5316,30.9149,32.3738,58504083.0],["2026-01-05",32.3738,34.2173,32.373844146728516,33.3005,71943276.0],["2026-01-06",33.3005,35.3411,32.9259,34.4046,90044374.0],["2026-01-07",34.4046,34.404605865478516,33.1231,33.3005,78510135.0],["2026-01-08",33.3005,33.7145,32.4133,32.6696,72190147.0],["2026-01-09",32.6696,33.7047,32.2358,33.0541,57355065.0],["2026-01-12",33.0541,34.0694,32.3344,32.7682,70802064.0],["2026-01-13",32.7682,33.8723,32.1964,32.7386,95400166.0],["2026-01-14",32.7386,33.4188,32.019,32.226,101717387.0],["2026-01-15",32.226,34.03,31.8612,32.6893,109001261.0],["2026-01-16",32.6893,33.8131,31.9105,31.9992,82197205.0],["2026-01-19",31.9992,32.64,31.25,32.5119,70277294.0],["2026-01-20",32.5119,33.3794,31.9401,32.8372,75401376.0],["2026-01-21",32.8372,32.83717346191406,31.7134,32.3936,60887568.0],["2026-01-22",32.3936,32.502,31.7528,32.2358,45507031.0],["2026-01-23",32.2358,32.5907,31.1416,32.1767,75995290.0],["2026-01-26",32.1767,33.5962,32.17668533325195,33.1132,101936403.0],["2026-01-27",33.1132,33.4681,31.9992,32.5611,79321619.0],["2026-01-28",32.5611,35.814308166503906,32.5316,35.8143,114885321.0],["2026-01-29",35.8143,37.6873,34.513,36.4748,142148972.0],["2026-01-30",36.4748,36.474796295166016,32.8273,33.1625,130027710.0],["2026-02-02",33.1625,33.823,31.3683,31.7626,125677999.0],["2026-02-03",31.7626,32.8963,30.9247,32.0781,92307602.0],["2026-02-04",32.0781,32.8667,31.9499,32.3344,55402961.0],["2026-02-05",32.3344,32.33441162109375,30.2051,31.043,70588753.0],["2026-02-06",31.043,32.1373,30.1656,31.25,56336882.0],["2026-02-09",31.25,31.8021,31.0036,31.25,41994756.0],["2026-02-10",31.25,31.6246,30.9247,31.1613,32128145.0],["2026-02-11",31.1613,31.9697,31.0824,31.5852,35843935.0],["2026-02-12",31.5852,31.8612,30.7571,30.7966,46451932.0],["2026-02-13",30.7966,30.79655647277832,29.5446,29.7713,62308842.0],["2026-02-24",29.7713,30.6191,29.771320343017578,29.9488,45685059.0],["2026-02-25",29.9488,31.25,29.948762893676758,30.9149,60168035.0],["2026-02-26",30.9149,31.25,30.3332,30.5501,44052208.0],["2026-02-27",30.5501,31.5261,30.2149,30.7571,50316799.0],["2026-03-02",30.7571,32.5907,30.2445,32.3837,114876834.0],["2026-03-03",32.3837,33.4878,31.5655,31.9992,130311045.0],["2026-03-04",31.9992,34.7003,31.999238967895508,33.754,122601687.0],["2026-03-05",33.754,35.5974,33.75397491455078,34.9567,103504419.0],["2026-03-06",34.9567,34.9566535949707,32.5119,33.1033,75624224.0],["2026-03-09",33.1033,34.9074,32.9259,33.1231,92260922.0],["2026-03-10",33.1231,33.12305450439453,31.8415,32.295,53267066.0],["2026-03-11",32.295,33.4089,32.294979095458984,33.1723,51239354.0],["2026-03-12",33.1723,35.3608,33.17234802246094,34.7398,87515439.0],["2026-03-13",34.7398,35.9819,34.0399,34.2567,74711643.0],["2026-03-16",34.2567,35.1341,31.9401,33.3695,79690789.0],["2026-03-17",33.3695,34.1286,31.2796,31.457,69223799.0],["2026-03-18",31.457,31.5458,29.9488,30.5008,75073480.0],["2026-03-19",30.5008,30.500816345214844,28.4898,28.6869,96092127.0],["2026-03-20",28.6869,29.032,27.8983,27.9772,73960473.0],["2026-03-23",27.9772,27.97715187072754,26.5477,26.9125,77654952.0],["2026-03-24",26.9125,27.4547,26.252,27.4152,67364683.0],["2026-03-25",27.4152,28.5884,27.415245056152344,28.0067,52418949.0],["2026-03-26",28.0067,28.6475,27.6223,27.7307,38596588.0],["2026-03-27",27.7307,28.6672,27.4054,28.3222,43569325.0],["2026-03-30",28.3222,31.1317,28.322185516357422,31.0134,115459201.0],["2026-03-31",31.0134,31.2303,30.1164,30.56,64846273.0],["2026-04-01",30.56,31.6443,30.55996322631836,31.3683,63872185.0],["2026-04-02",31.3683,33.1231,31.368324279785156,32.2063,70010215.0],["2026-04-03",32.2063,32.20625686645508,31.1514,31.5359,42634022.0],["2026-04-07",31.5359,32.7287,31.4472,32.4921,46260423.0],["2026-04-08",32.4921,34.4539,32.49214172363281,34.2666,85529002.0],["2026-04-09",34.2666,35.2721,33.5667,35.0552,68537173.0],["2026-04-10",35.0552,35.075,33.9807,34.1089,49207921.0],["2026-04-13",34.1089,34.306,33.2808,33.8723,48632619.0],["2026-04-14",33.8723,35.3707,33.87226867675781,35.0947,48600778.0],["2026-04-15",35.0947,35.09466552734375,33.8131,33.9708,46290677.0],["2026-04-16",33.9708,35.972,33.970848083496094,35.903,61331792.0],["2026-04-17",35.903,36.3072,35.2623,36.1495,44728748.0],["2026-04-20",36.1495,36.149478912353516,34.306,34.6412,62384210.0],["2026-04-21",34.6412,34.641197204589844,33.754,33.8723,41661162.0],["2026-04-22",33.8723,34.0497,33.3596,33.7343,40349785.0],["2026-04-23",33.7343,34.4638,32.778,33.0738,49379162.0],["2026-04-24",33.0738,34.3257,32.916,33.685,82733244.0],["2026-04-27",33.685,34.0596,32.8766,32.9555,52763297.0],["2026-04-28",32.9555,32.95547103881836,31.8908,32.0288,50783481.0],["2026-04-29",32.0288,32.7879,31.8317,32.6499,36917889.0],["2026-04-30",32.6499,32.64986801147461,31.181,31.3486,67636292.0],["2026-05-06",31.3486,32.3147,31.2402,32.1964,71319571.0],["2026-05-07",32.1964,32.6203,31.25,31.6739,69742907.0],["2026-05-08",31.6739,31.673925399780273,30.5698,31.0726,62275490.0],["2026-05-11",31.0726,31.6936,30.6191,30.836,73780304.0],["2026-05-12",30.836,31.4472,30.5797,30.7177,47533613.0],["2026-05-13",30.7177,31.4472,30.71769142150879,31.3782,68046597.0],["2026-05-14",31.3782,32.6302,31.1317,31.1317,73370132.0],["2026-05-15",31.1317,31.131731033325195,29.0911,29.3277,81063423.0],["2026-05-18",29.3277,29.327707290649414,28.2729,28.5884,64172944.0],["2026-05-19",28.5884,29.722,28.4109,29.584,60887826.0],["2026-05-20",29.584,30.3529,29.4066,30.0276,62653089.0],["2026-05-21",30.0276,31.112,29.5249,29.5643,65308615.0],["2026-05-22",29.5643,30.56,29.564300537109375,30.3234,52579793.0],["2026-05-25",30.3234,30.6585,28.8348,29.0911,75147443.0],["2026-05-26",29.0911,31.7035,28.5095,31.2402,134166098.0],["2026-05-27",31.2402,31.240169525146484,29.239,29.4164,94976440.0],["2026-05-28",29.4164,29.41642951965332,28.0166,28.3616,71661709.0],["2026-05-29",28.3616,29.1305,28.0659,28.0856,65470349.0],["2026-06-01",28.0856,28.7165,27.918,28.4996,60496090.0],["2026-06-02",28.4996,29.9882,28.499629974365234,29.86,75570616.0],["2026-06-03",29.86,30.422,29.4657,30.0572,64020528.0],["2026-06-04",30.0572,30.05720329284668,28.0067,28.194,98905911.0],["2026-06-05",28.194,28.5391,27.1096,27.2477,67049878.0],["2026-06-08",27.2477,27.247657775878906,26.0253,26.4196,58932694.0],["2026-06-09",26.4196,26.6167,25.6802,26.321,59317499.0],["2026-06-10",26.321,26.84,25.6,26.65,49621046.0],["2026-06-11",26.65,27.47,26.45,27.23,50614376.0],["2026-06-12",27.23,28.8,27.06,28.1,86680153.0],["2026-06-15",28.1,28.75,26.54,26.9,124142663.0],["2026-06-16",26.9,26.899999618530273,25.31,25.38,121719905.0],["2026-06-17",25.38,25.57,24.67,25.0,85160982.0],["2026-06-18",25.0,25.15,23.83,24.17,105412286.0],["2026-06-22",24.17,26.07,23.95,25.99,127616444.0],["2026-06-23",25.99,25.989999771118164,23.82,23.93,97389214.0],["2026-06-24",23.93,25.2,23.93000030517578,24.64,80137410.0],["2026-06-25",24.64,24.639999389648438,23.2,23.59,104694222.0],["2026-06-26",23.59,24.19,22.28,22.48,89094356.0],["2026-06-29",22.48,23.65,22.4,23.16,84608920.0],["2026-06-30",23.16,23.15999984741211,21.81,22.14,86222059.0],["2026-07-01",22.14,22.41,21.58,21.8,70018997.0],["2026-07-02",21.8,22.21,21.56,21.77,83756182.0],["2026-07-03",21.77,22.97,21.770000457763672,22.42,94677914.0],["2026-07-06",22.42,23.46,22.420000076293945,22.88,98889233.0],["2026-07-07",22.88,22.8799991607666,22.13,22.39,58075309.0],["2026-07-08",22.39,22.93,22.16,22.32,65428238.0],["2026-07-09",22.32,22.31999969482422,21.22,21.89,80906089.0],["2026-07-10",21.89,23.64,21.889999389648438,23.15,115827480.0],["2026-07-13",23.15,23.27,22.55,23.06,92432132.0],["2026-07-14",23.06,25.34,22.9,24.98,195745666.0],["2026-07-15",24.98,26.53,24.65,26.1,160798563.0],["2026-07-16",26.1,26.43,25.33,25.37,107606339.0],["2026-07-17",25.37,25.46,24.68,25.12,92990299.0],["2026-07-20",25.12,26.65,25.02,26.02,113525654.0],["2026-07-21",26.02,26.020000457763672,24.48,25.18,123429856.0],["2026-07-22",25.18,25.9,24.81,25.58,96178997.0],["2026-07-23",25.58,27.61,25.33,26.87,128808483.0],["2026-07-24",26.87,26.8700008392334,25.28,25.4,93510778.0],["2026-07-27",25.4,25.77,25.11,25.62,59039544.0],["2026-07-28",25.62,25.75,24.94,25.6,52180580.0],["2026-07-29",25.6,26.4,25.600000381469727,26.15,66298484.0],["2026-07-30",26.15,27.57,26.149999618530273,26.5,94357211.0],["2026-07-31",26.5,27.19,26.23,26.62,111433044.0],["2026-08-03",26.62,26.6200008392334,25.45,25.68,92184499.0],["2026-08-04",25.68,26.45,25.68000030517578,26.02,88061661.0],["2026-08-05",26.02,26.88,25.45,26.82,103035950.0],["2026-08-06",26.82,27.09,26.11,26.66,86333410.0],["2026-08-07",26.66,27.56,26.65999984741211,27.13,85003109.0],["2026-08-10",27.13,28.16,27.1299991607666,27.85,90304790.0],["2026-08-11",27.85,28.99,27.16,27.23,120030280.0],["2026-08-12",27.23,28.46,27.229999542236328,27.44,114619272.0],["2026-08-13",27.44,27.440000534057617,25.83,25.89,136935475.0],["2026-08-14",25.89,25.98,25.44,25.91,59089927.0],["2026-08-17",25.91,26.77,25.90999984741211,26.71,71162180.0],["2026-08-18",26.71,26.84,26.31,26.57,46528340.0],["2026-08-19",26.57,26.56999969482422,25.69,25.96,50057033.0],["2026-08-20",25.96,26.67,25.11,25.26,85306399.0],["2026-08-21",25.26,25.95,25.17,25.88,65051523.0],["2026-08-24",25.88,26.38,25.8799991607666,26.29,58911731.0],["2026-08-25",26.29,26.35,25.77,26.13,44138295.0],["2026-08-26",26.13,26.73,26.11,26.35,71311502.0],["2026-08-27",26.35,26.77,26.17,26.69,63711590.0],["2026-08-28",26.69,27.34,26.690000534057617,27.23,90738288.0],["2026-08-31",27.23,27.229999542236328,26.42,27.11,62079740.0],["2026-09-01",27.11,27.5,27.01,27.06,61779582.0],["2026-09-02",27.06,27.22,26.14,26.57,56836916.0],["2026-09-03",26.57,27.75,26.56999969482422,27.38,101274455.0],["2026-09-04",27.38,27.65,26.83,26.95,61573088.0],["2026-09-07",26.95,26.950000762939453,26.55,26.79,38152498.0],["2026-09-08",26.79,27.6,26.790000915527344,27.49,69543006.0],["2026-09-09",27.49,29.1,27.489999771118164,29.03,128220819.0],["2026-09-10",29.03,29.13,28.26,28.33,60629167.0],["2026-09-11",28.33,28.329999923706055,27.0,27.29,76146638.0],["2026-09-14",27.29,27.290000915527344,26.88,27.02,41465338.0]]}