{"t":"000983.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-29",10.8346,10.9224,10.6882,10.8346,52860264.0],["2010-07-30",10.8346,10.834579467773438,10.3465,10.4685,66003260.0],["2010-08-02",10.4685,10.7126,10.4441,10.5906,47575814.0],["2010-08-03",10.5906,11.0591,10.590555191040039,10.6589,98977699.0],["2010-08-04",10.6589,10.7077,10.3465,10.693,49572248.0],["2010-08-05",10.693,10.7321,10.3758,10.4734,44098839.0],["2010-08-06",10.4734,10.6296,10.1025,10.5808,57651750.0],["2010-08-09",10.5808,10.8346,10.4197,10.8346,62471065.0],["2010-08-10",10.8346,10.9859,10.385579109191895,10.3856,62910229.0],["2010-08-11",10.3856,10.5125,10.2099,10.327,40870583.0],["2010-08-12",10.327,10.3465,10.0537,10.0928,40935195.0],["2010-08-13",10.0928,10.2489,9.8634,10.2099,42323034.0],["2010-08-16",10.2099,10.5759,10.0781,10.4832,44308598.0],["2010-08-17",10.4832,10.6638,10.3953,10.5857,42629334.0],["2010-08-19",10.5857,11.1079,10.585675239562988,10.9419,96352769.0],["2010-08-20",10.9419,10.941947937011719,10.4441,10.5027,58126030.0],["2010-08-23",10.5027,10.5613,10.2782,10.3368,34208869.0],["2010-08-24",10.3368,10.5369,10.1513,10.3856,32096129.0],["2010-08-25",10.3856,10.385579109191895,10.0,10.0147,40831714.0],["2010-08-26",10.0147,10.4637,10.014663696289062,10.1513,46398998.0],["2010-08-27",10.1513,10.2392,9.9073,10.1269,27848984.0],["2010-08-30",10.1269,10.3417,10.083,10.2636,37783947.0],["2010-08-31",10.2636,10.263566017150879,10.0537,10.1513,29560871.0],["2010-09-01",10.1513,10.4197,10.0537,10.1562,43260785.0],["2010-09-02",10.1562,10.4149,10.156198501586914,10.2733,34898072.0],["2010-09-03",10.2733,10.3417,10.0439,10.1562,37452194.0],["2010-09-06",10.1562,10.5808,10.156198501586914,10.5515,70767023.0],["2010-09-07",10.5515,10.7614,10.4246,10.5613,60400554.0],["2010-09-08",10.5613,10.6296,10.2733,10.6101,55842822.0],["2010-09-09",10.6101,10.6491,10.244,10.2831,54347963.0],["2010-09-10",10.2831,10.3758,9.9951,10.1513,44946235.0],["2010-09-13",10.1513,10.4197,10.0439,10.2489,48906218.0],["2010-09-14",10.2489,10.3465,10.083,10.1318,37128895.0],["2010-09-15",10.1318,10.1513,9.8634,9.9073,39936340.0],["2010-09-16",9.9073,10.0,9.5949,9.6926,32326123.0],["2010-09-17",9.6926,9.7999,9.5754,9.6145,26728011.0],["2010-09-20",9.6145,9.6926,9.3753,9.4241,28840155.0],["2010-09-21",9.4241,9.5413,9.4095,9.4632,18538552.0],["2010-09-27",9.4632,9.7609,9.463175773620605,9.7218,22216058.0],["2010-09-28",9.7218,9.721837043762207,9.4681,9.5022,19766211.0],["2010-09-29",9.5022,10.0488,9.502218246459961,9.8194,47220546.0],["2010-09-30",9.8194,10.166,9.7023,10.1513,46541348.0],["2010-10-08",10.1513,11.166448593139648,10.151317596435547,11.1664,163538285.0],["2010-10-11",11.1664,12.2841,11.166448593139648,11.9571,215462622.0],["2010-10-12",11.9571,13.1284,11.7179,12.6989,159057471.0],["2010-10-13",12.6989,13.1674,12.3134,12.7184,132327965.0],["2010-10-14",12.7184,13.6164,12.7184,13.3187,142248160.0],["2010-10-15",13.3187,13.9044,12.7038,13.3724,139620119.0],["2010-10-18",13.3724,13.6457,12.5915,12.7135,113222621.0],["2010-10-19",12.7135,13.2992,12.6306,13.2504,86235089.0],["2010-10-20",13.2504,14.3095,12.4744,13.7872,189878157.0],["2010-10-21",13.7872,14.0459,13.4359,13.5676,106890901.0],["2010-10-22",13.5676,14.8853,13.5188,14.2606,155314177.0],["2010-10-25",14.2606,14.8805,13.8849,14.7389,123522900.0],["2010-10-26",14.7389,14.9683,14.2997,14.734,97485736.0],["2010-10-27",14.734,14.8121,14.1045,14.3241,80630288.0],["2010-10-28",14.3241,14.5437,13.9581,13.9922,70946717.0],["2010-10-29",13.9922,14.5437,13.4212,13.5481,92648931.0],["2010-11-01",13.5481,14.5486,13.548102378845215,14.4461,100133397.0],["2010-11-02",14.4461,14.7877,14.0752,14.1045,112135394.0],["2010-11-03",14.1045,14.104471206665039,13.4212,13.4798,80081480.0],["2010-11-04",13.4798,14.0313,13.479775428771973,13.7336,69513124.0],["2010-11-05",13.7336,14.3192,13.714,13.8165,60830411.0],["2010-11-08",13.8165,13.9093,13.47,13.6994,68017229.0],["2010-11-09",13.6994,13.9093,13.5091,13.8605,56362198.0],["2010-11-10",13.8605,13.860450744628906,13.4212,13.675,54695643.0],["2010-11-11",13.675,14.4412,13.5969,13.8507,135089367.0],["2010-11-12",13.8507,14.0069,12.7868,12.938,112716026.0],["2010-11-15",12.938,13.143,12.1913,12.5379,76253845.0],["2010-11-16",12.5379,12.537853240966797,11.6399,11.6887,80480026.0],["2010-11-17",11.6887,11.8692,11.225,11.5959,55501089.0],["2010-11-18",11.5959,12.084,11.595926284790039,11.9376,55962535.0],["2010-11-19",11.9376,12.1425,11.225,11.796,81400169.0],["2010-11-22",11.796,11.79602336883545,11.4202,11.5666,54428610.0],["2010-11-23",11.5666,11.566642761230469,10.8736,11.2738,72226017.0],["2010-11-24",11.2738,11.591,11.103,11.5081,45749044.0],["2010-11-25",11.5081,11.7863,11.4251,11.6887,48335667.0],["2010-11-26",11.6887,12.2011,11.688655853271484,11.9278,79105972.0],["2010-11-29",11.9278,11.92779541015625,11.6154,11.7179,33480720.0],["2010-11-30",11.7179,12.0156,11.2787,11.757,49263797.0],["2010-12-01",11.757,11.8595,11.5959,11.7277,26076646.0],["2010-12-02",11.7277,12.2499,11.727700233459473,11.9327,61783434.0],["2010-12-03",11.9327,12.0205,11.7521,11.8546,23227257.0],["2010-12-06",11.8546,12.084,11.7375,11.9278,26054489.0],["2010-12-07",11.9278,12.3182,11.4739,12.1328,44969542.0],["2010-12-08",12.1328,12.2987,11.9376,11.9473,37208017.0],["2010-12-09",11.9473,12.001,11.6545,11.6594,26365306.0],["2010-12-10",11.6594,11.9473,11.5032,11.8302,24612066.0],["2010-12-13",11.8302,12.56713581085205,11.830185890197754,12.5671,70086276.0],["2010-12-14",12.5671,12.7575,12.4695,12.5671,54132985.0],["2010-12-15",12.5671,13.0308,12.4793,12.6745,66934648.0],["2010-12-16",12.6745,13.0308,12.6452,12.7331,48416254.0],["2010-12-17",12.7331,12.733067512512207,12.45,12.4988,29960531.0],["2010-12-20",12.4988,12.7868,12.0547,12.3182,42928341.0],["2010-12-21",12.3182,12.9673,12.318233489990234,12.9234,69337534.0],["2010-12-22",12.9234,13.1674,12.6452,12.738,59400338.0],["2010-12-23",12.738,13.1528,12.694,13.0259,66510771.0],["2010-12-24",13.0259,13.0405,12.5915,12.7526,37762355.0],["2010-12-27",12.7526,13.6652,12.7331,12.9283,106089755.0],["2010-12-28",12.9283,12.9282865524292,12.4451,12.7135,41722913.0],["2010-12-29",12.7135,12.8258,12.0547,12.3085,54794443.0],["2010-12-30",12.3085,12.5915,12.0303,12.2743,31808337.0],["2010-12-31",12.2743,13.0308,12.274306297302246,13.0259,59673497.0],["2011-01-04",13.0259,14.124,13.025896072387695,13.5335,127961132.0],["2011-01-05",13.5335,14.1045,13.3138,14.0801,114693004.0],["2011-01-06",14.0801,14.1533,13.7433,13.8068,65760879.0],["2011-01-07",13.8068,13.9581,13.1967,13.47,72164354.0],["2011-01-10",13.47,13.9044,13.3236,13.4847,49899717.0],["2011-01-11",13.4847,13.6555,13.1235,13.5823,41122819.0],["2011-01-12",13.5823,13.836,13.2748,13.4456,43502548.0],["2011-01-13",13.4456,13.9044,13.3724,13.8019,62741283.0],["2011-01-17",13.8019,13.801886558532715,12.4939,12.5086,81450235.0],["2011-01-18",12.5086,12.5378,12.1523,12.2743,33973986.0],["2011-01-19",12.2743,13.0113,12.274306297302246,12.9576,38806404.0],["2011-01-20",12.9576,12.957569122314453,12.2011,12.2499,34254733.0],["2011-01-21",12.2499,12.6501,12.1523,12.4646,40215320.0],["2011-01-24",12.4646,12.5183,11.9034,11.9571,29962631.0],["2011-01-25",11.9571,12.0059,11.6691,11.7619,20211146.0],["2011-01-26",11.7619,12.2157,11.761860847473145,12.0547,16976797.0],["2011-01-27",12.0547,12.738,11.7667,12.5037,40423536.0],["2011-01-28",12.5037,12.7575,12.4939,12.6355,21714145.0],["2011-01-31",12.6355,12.7282,12.4451,12.6501,22390434.0],["2011-02-01",12.6501,13.0161,12.650102615356445,12.8502,26463638.0],["2011-02-09",12.8502,12.850197792053223,11.9961,12.0498,42364309.0],["2011-02-10",12.0498,12.4451,11.8107,12.3963,42643394.0],["2011-02-11",12.3963,12.4207,12.1669,12.245,34063042.0],["2011-02-14",12.245,13.0747,12.245023727416992,13.0064,87891869.0],["2011-02-15",13.0064,13.3236,12.8502,12.9673,61060639.0],["2011-02-16",12.9673,13.5335,12.816,13.3822,63792887.0],["2011-02-17",13.3822,13.4847,13.0308,13.2455,43345528.0],["2011-02-18",13.2455,13.245514869689941,12.8356,12.9576,33709088.0],["2011-02-21",12.9576,13.3138,12.7868,13.2797,47512831.0],["2011-02-22",13.2797,13.6408,12.8209,12.8404,62336869.0],["2011-02-23",12.8404,12.982,12.6306,12.7965,30279373.0],["2011-02-24",12.7965,13.1284,12.7624,12.9283,32038909.0],["2011-02-25",12.9283,13.0942,12.7135,12.9771,29050248.0],["2011-02-28",12.9771,13.348,12.8941,13.2748,40677746.0],["2011-03-01",13.2748,13.4993,13.104,13.265,48883746.0],["2011-03-02",13.265,13.3138,12.9332,13.1089,39101757.0],["2011-03-03",13.1089,13.2894,12.7428,12.7623,43418003.0],["2011-03-04",12.7623,13.265,12.6403,13.143,46875957.0],["2011-03-07",13.143,14.246,13.143023490905762,14.1338,159467444.0],["2011-03-08",14.1338,14.1484,13.7726,13.9581,82923220.0],["2011-03-09",13.9581,13.958060264587402,13.6652,13.8165,46608309.0],["2011-03-10",13.8165,13.816527366638184,13.2602,13.2894,59683897.0],["2011-03-11",13.2894,13.5383,13.0893,13.1284,45451135.0],["2011-03-14",13.1284,13.3138,12.982,13.2699,40676266.0],["2011-03-15",13.2699,13.269916534423828,12.5915,12.8648,52990395.0],["2011-03-16",12.8648,13.1723,12.864839553833008,13.0747,40555435.0],["2011-03-17",13.0747,13.5042,12.86,13.1479,54715124.0],["2011-03-18",13.1479,13.5335,13.147907257080078,13.1967,39251335.0],["2011-03-21",13.1967,13.4651,13.0308,13.1577,40386178.0],["2011-03-22",13.1577,13.2943,12.8209,13.0454,30813936.0],["2011-03-23",13.0454,13.3724,13.0357,13.2748,37210123.0],["2011-03-24",13.2748,13.4114,13.1577,13.1674,30613508.0],["2011-03-25",13.1674,13.5335,13.0503,13.4212,52541239.0],["2011-03-28",13.4212,13.9044,13.4115,13.4261,66458289.0],["2011-03-29",13.4261,13.7628,13.2504,13.3968,52177773.0],["2011-03-30",13.3968,13.4993,13.1381,13.1967,37925122.0],["2011-03-31",13.1967,13.309,12.9136,12.9478,34555380.0],["2011-04-01",12.9478,13.4212,12.8356,13.3578,42675336.0],["2011-04-06",13.3578,14.1289,13.2748,13.8507,138327159.0],["2011-04-07",13.8507,13.9873,13.6555,13.8116,70137919.0],["2011-04-08",13.8116,13.8312,13.3236,13.6213,132024583.0],["2011-04-11",13.6213,14.2265,13.621309280395508,13.8751,138473903.0],["2011-04-12",13.8751,13.8849,13.5091,13.6164,70845754.0],["2011-04-13",13.6164,13.7531,13.3236,13.7238,51870434.0],["2011-04-14",13.7238,13.7384,13.4163,13.4456,43313518.0],["2011-04-15",13.4456,13.5774,13.143,13.2797,59399154.0],["2011-04-18",13.2797,13.4603,13.1089,13.1967,35549294.0],["2011-04-19",13.1967,13.196711540222168,12.938,13.0015,39505732.0],["2011-04-20",13.0015,13.2455,12.982,13.0747,27027179.0],["2011-04-21",13.0747,13.4017,13.074699401855469,13.2406,32835154.0],["2011-04-22",13.2406,13.2894,12.9234,12.982,40163234.0],["2011-04-25",12.982,13.0405,12.3963,12.4451,52904485.0],["2011-04-26",12.4451,12.5915,12.3036,12.533,33822581.0],["2011-04-27",12.533,12.6355,12.2109,12.3036,32475311.0],["2011-04-28",12.3036,12.4451,12.1425,12.1572,38245485.0],["2011-04-29",12.1572,12.4939,12.1425,12.4744,26814912.0],["2011-05-03",12.4744,12.474405288696289,12.2401,12.3963,23977007.0],["2011-05-04",12.3963,12.396318435668945,11.6447,11.757,46470135.0],["2011-05-06",11.757,11.756982803344727,11.0054,11.3909,46876459.0],["2011-05-09",11.3909,11.6301,11.347,11.4642,25711002.0],["2011-05-10",11.4642,11.6545,11.464154243469238,11.6203,25364233.0],["2011-05-11",11.6203,11.6984,11.4788,11.5276,22419109.0],["2011-05-12",11.5276,11.52760124206543,11.186,11.2153,26295142.0],["2011-05-13",11.2153,11.5178,11.1762,11.4983,26424780.0],["2011-05-16",11.4983,11.552,11.2592,11.308,18066665.0],["2011-05-17",11.308,12.2743,11.225,11.6545,42580632.0],["2011-05-18",11.6545,11.8936,11.4739,11.7375,28320965.0],["2011-05-19",11.7375,11.8497,11.6154,11.6447,18556655.0],["2011-05-20",11.6447,11.7131,11.5715,11.6545,13115484.0],["2011-05-23",11.6545,11.6838,11.2445,11.2543,21346527.0],["2011-05-24",11.2543,11.4398,11.1811,11.4105,21403159.0],["2011-05-25",11.4105,11.591,11.2933,11.3324,16272920.0],["2011-05-26",11.3324,11.5618,11.22989273071289,11.2299,16421982.0],["2011-05-27",11.2299,11.635,11.22989273071289,11.3958,35471862.0],["2011-05-30",11.3958,11.4398,11.1323,11.186,21170606.0],["2011-05-31",11.186,11.4983,11.064,11.4495,22909563.0],["2011-06-01",11.4495,11.513,11.3324,11.4398,16916987.0],["2011-06-02",11.4398,11.469,11.1323,11.3373,19816828.0],["2011-06-03",11.3373,11.6057,11.2982,11.4544,21091354.0],["2011-06-07",11.4544,11.5618,11.3177,11.5422,19684906.0],["2011-06-08",11.5422,11.591,11.4154,11.4788,15813447.0],["2011-06-09",11.4788,11.5862,11.239653587341309,11.2397,19293151.0],["2011-06-10",11.2397,11.2738,10.9371,11.1274,25650667.0],["2011-06-13",11.1274,11.12740421295166,10.8834,11.0884,15014399.0],["2011-06-14",11.0884,11.3226,10.9908,11.3177,21986577.0],["2011-06-15",11.3177,11.3665,11.1372,11.2348,29006775.0],["2011-06-16",11.2348,11.234772682189941,10.8492,10.9566,27904901.0],["2011-06-17",10.9566,11.3324,10.859,10.8834,33118575.0],["2011-06-20",10.8834,11.1762,10.8736,11.0493,29806862.0],["2011-06-21",11.0493,11.6057,11.0493,11.5325,59032548.0],["2011-06-22",11.5325,11.6643,11.4349,11.591,49195101.0],["2011-06-23",11.591,11.8253,11.4446,11.7228,53309925.0],["2011-06-24",11.7228,11.9912,11.5813,11.7082,64126829.0],["2011-06-27",11.7082,11.8839,11.6545,11.8107,42965769.0],["2011-06-28",11.8107,11.8595,11.6594,11.7521,35319659.0],["2011-06-29",11.7521,11.9083,11.6008,11.6008,32517816.0],["2011-06-30",11.6008,11.9522,11.60080623626709,11.8107,39156733.0],["2011-07-01",11.8107,12.2597,11.7228,12.084,65998272.0],["2011-07-04",12.084,12.5086,12.08397102355957,12.4012,69139265.0],["2011-07-05",12.4012,12.401199340820312,12.1971,12.3215,38023996.0],["2011-07-06",12.3215,12.321542739868164,12.1473,12.2618,27671926.0],["2011-07-07",12.2618,12.4908,12.1821,12.2518,43364409.0],["2011-07-08",12.2518,12.4211,12.222,12.3066,25309962.0],["2011-07-11",12.3066,12.306611061096191,12.0278,12.1722,26255915.0],["2011-07-12",12.1722,12.172192573547363,11.8436,11.8586,39228185.0],["2011-07-13",11.8586,12.1274,11.858551025390625,12.0826,28420255.0],["2011-07-14",12.0826,12.4062,12.0776,12.1772,35147845.0],["2011-07-15",12.1772,12.2668,11.9681,12.2369,29295688.0],["2011-07-18",12.2369,12.3514,12.1174,12.1622,26593073.0],["2011-07-19",12.1622,12.3464,11.978,12.217,37367556.0],["2011-07-20",12.217,12.3713,12.0477,12.1672,22455460.0],["2011-07-21",12.1672,12.167216300964355,11.9531,11.9631,22156208.0],["2011-07-22",11.9631,12.0876,11.9382,11.9482,16295581.0],["2011-07-25",11.9482,11.948164939880371,11.4453,11.5101,31523987.0],["2011-07-26",11.5101,11.5897,11.4254,11.4802,17584166.0],["2011-07-27",11.4802,11.6744,11.4005,11.5897,21901462.0],["2011-07-28",11.5897,11.8187,11.3906,11.6992,30897752.0],["2011-07-29",11.6992,11.7441,11.4702,11.5001,18039849.0],["2011-08-01",11.5001,11.8884,11.4653,11.7092,25508414.0],["2011-08-02",11.7092,11.9482,11.4902,11.9382,30259062.0],["2011-08-03",11.9382,12.2369,11.744,11.9482,55908724.0],["2011-08-04",11.9482,12.0925,11.8486,11.9432,20511459.0],["2011-08-05",11.9432,11.943187713623047,11.4503,11.5499,38570502.0],["2011-08-08",11.5499,11.549891471862793,10.7285,11.0172,35352259.0],["2011-08-09",11.0172,11.017203330993652,10.1111,10.8629,46028209.0],["2011-08-10",10.8629,11.1168,10.833,10.8529,34126025.0],["2011-08-11",10.8529,11.0272,10.6189,11.0072,22905623.0],["2011-08-12",11.0072,11.1914,10.9674,10.9873,22848252.0],["2011-08-15",10.9873,11.0869,10.843,11.0819,22099182.0],["2011-08-16",11.0819,11.2462,11.0321,11.1367,25055496.0],["2011-08-17",11.1367,11.1616,10.9575,10.9774,19612754.0],["2011-08-18",10.9774,11.0421,10.7982,10.8031,16079586.0],["2011-08-19",10.8031,10.803133010864258,10.4148,10.5194,24537045.0],["2011-08-22",10.5194,10.7334,10.4546,10.5044,15454371.0],["2011-08-24",10.5044,10.7782,10.504426002502441,10.5443,19051029.0],["2011-08-25",10.5443,10.9774,10.5243,10.9425,31801677.0],["2011-08-26",10.9425,10.942526817321777,10.6986,10.8479,26460476.0],["2011-08-29",10.8479,10.84793758392334,10.6488,10.6588,15016357.0],["2011-08-30",10.6588,10.9525,10.658760070800781,10.6936,22246716.0],["2011-08-31",10.6936,10.8031,10.6239,10.7434,12363534.0],["2011-09-01",10.7434,10.8529,10.604,10.6837,12987704.0],["2011-09-02",10.6837,10.7434,10.5243,10.5492,12056151.0],["2011-09-05",10.5492,10.549232482910156,10.2007,10.2207,14440817.0],["2011-09-06",10.2207,10.2854,10.0265,10.131,13633779.0],["2011-09-07",10.131,10.4148,10.131047248840332,10.37,15196204.0],["2011-09-08",10.37,10.5194,10.3302,10.3352,14843605.0],["2011-09-09",10.3352,10.5393,10.3103,10.3551,7779424.0],["2011-09-13",10.3551,10.35507583618164,10.1012,10.2704,8893484.0],["2011-09-14",10.2704,10.3551,10.1062,10.3451,8952951.0],["2011-09-15",10.3451,10.4994,10.3302,10.3551,11313653.0],["2011-09-16",10.3551,10.4895,10.3302,10.3451,8990862.0],["2011-09-19",10.3451,10.34511947631836,10.1709,10.2107,7852959.0],["2011-09-20",10.2107,10.3103,10.146,10.2854,7114096.0],["2011-09-21",10.2854,10.7533,10.2306,10.6687,23776702.0],["2011-09-22",10.6687,10.66871452331543,10.3053,10.3302,20719585.0],["2011-09-23",10.3302,10.375,10.0564,10.3302,15810766.0],["2011-09-26",10.3302,10.375,10.1709,10.3053,14586774.0],["2011-09-27",10.3053,10.6289,10.305292129516602,10.5144,26123723.0],["2011-09-28",10.5144,10.6588,10.3849,10.4198,16403641.0],["2011-09-29",10.4198,10.5791,10.3252,10.4895,16841364.0],["2011-09-30",10.4895,10.7633,10.489492416381836,10.609,27343277.0],["2011-10-10",10.609,10.7384,10.5542,10.5542,16159042.0],["2011-10-11",10.5542,10.8828,9.907,10.1062,42182933.0],["2011-10-12",10.1062,10.3003,9.6133,10.2804,31945394.0],["2011-10-13",10.2804,10.3352,10.1062,10.2555,19703643.0],["2011-10-14",10.2555,10.4298,10.1559,10.2804,14286123.0],["2011-10-17",10.2804,10.3899,10.1659,10.2057,15648560.0],["2011-10-18",10.2057,10.205723762512207,9.8572,9.8821,17798011.0],["2011-10-19",9.8821,10.0066,9.7975,9.8174,10995509.0],["2011-10-20",9.8174,9.81740951538086,9.3096,9.459,20836647.0],["2011-10-21",9.459,9.5038,9.225,9.2549,11189670.0],["2011-10-24",9.2549,9.5038,9.1204,9.4689,13680461.0],["2011-10-25",9.4689,9.8373,9.3494,9.7278,21059249.0],["2011-10-26",9.7278,9.8622,9.6332,9.7228,20419360.0],["2011-10-27",9.7228,9.8224,9.6033,9.6432,15512298.0],["2011-10-28",9.6432,10.0564,9.643163681030273,9.9618,33947156.0],["2011-10-31",9.9618,9.961783409118652,9.7129,9.7826,22406339.0],["2011-11-01",9.7826,9.8473,9.5834,9.688,19981832.0],["2011-11-02",9.688,9.7378,9.3942,9.7278,23755405.0],["2011-11-03",9.7278,9.912,9.727798461914062,9.7776,31171229.0],["2011-11-04",9.7776,9.9917,9.777583122253418,9.8971,24691813.0],["2011-11-07",9.8971,10.0813,9.7826,9.9817,24857227.0],["2011-11-08",9.9817,10.2057,9.9767,10.0962,29659685.0],["2011-11-09",10.0962,10.1908,9.907,10.131,20965059.0],["2011-11-10",10.131,10.131047248840332,9.8871,9.8921,20379719.0],["2011-11-11",9.8921,10.0663,9.8672,9.912,13703233.0],["2011-11-14",9.912,10.1759,9.91199779510498,10.141,23621676.0],["2011-11-15",10.141,10.1759,10.0265,10.0713,16117445.0],["2011-11-16",10.0713,10.1659,9.7577,9.7975,21476781.0],["2011-11-17",9.7975,9.8971,9.7079,9.7328,16008194.0],["2011-11-18",9.7328,9.732775688171387,9.4092,9.444,15840151.0],["2011-11-21",9.444,9.5336,9.3843,9.4639,8931530.0],["2011-11-22",9.4639,9.4988,9.3046,9.3843,9763209.0],["2011-11-23",9.3843,9.4739,9.21,9.225,13343527.0],["2011-11-24",9.225,9.3345,9.1105,9.21,11332491.0],["2011-11-25",9.21,9.3146,9.1403,9.1652,10003652.0],["2011-11-28",9.1652,9.2598,9.1403,9.1951,8190604.0],["2011-11-29",9.1951,9.4241,9.195108413696289,9.4042,14554113.0],["2011-11-30",9.4042,9.4341,9.001,9.0806,16427607.0],["2011-12-01",9.0806,9.4291,9.080605506896973,9.2698,26180001.0],["2011-12-02",9.2698,9.269782066345215,9.0009,9.0458,14355489.0],["2011-12-05",9.0458,9.045755386352539,8.6475,8.6724,16973396.0],["2011-12-06",8.6724,8.7719,8.6475,8.6873,8246455.0],["2011-12-07",8.6873,8.757,8.6475,8.6873,6433584.0],["2011-12-08",8.6873,8.7471,8.4932,8.6774,8866072.0],["2011-12-09",8.6774,8.6873,8.533,8.5728,6746814.0],["2011-12-12",8.5728,8.5927,8.4384,8.5131,9095551.0],["2011-12-13",8.5131,8.513067245483398,8.1048,8.1098,12283250.0],["2011-12-14",8.1098,8.2094,7.8659,7.8858,10605758.0],["2011-12-15",7.8858,7.885788917541504,7.373,7.383,18392333.0],["2011-12-16",7.383,7.5871,7.3083,7.5672,14795895.0],["2011-12-19",7.5672,7.567171096801758,7.1988,7.4726,13392971.0],["2011-12-20",7.4726,7.5921,7.383,7.4626,13240100.0],["2011-12-21",7.4626,7.612,7.2486,7.2535,13066405.0],["2011-12-22",7.2535,7.4925,7.0096,7.4228,17711007.0],["2011-12-23",7.4228,7.612,7.3382,7.4676,16927418.0],["2011-12-26",7.4676,7.5473,7.3282,7.3581,8470163.0],["2011-12-27",7.3581,7.3979,7.1739,7.1888,8935196.0],["2011-12-28",7.1888,7.2585,7.0245,7.144,11977144.0],["2011-12-29",7.144,7.1988,7.0693,7.1191,11038004.0],["2011-12-30",7.1191,7.3332,7.119115829467773,7.2685,15644307.0],["2012-01-04",7.2685,7.3879,7.0096,7.0195,14530730.0],["2012-01-05",7.0195,7.0793,6.8154,6.8453,12064828.0],["2012-01-06",6.8453,6.954826831817627,6.7607,6.9548,11309357.0],["2012-01-09",6.9548,7.617,6.8254,7.597,39943213.0],["2012-01-10",7.597,8.0799,7.5224,7.9854,56835313.0],["2012-01-11",7.9854,8.1646,7.841,7.8858,32379305.0],["2012-01-12",7.8858,7.9406,7.7514,7.7663,23755686.0],["2012-01-13",7.7663,7.8758,7.5074,7.5672,25998515.0],["2012-01-16",7.5672,7.9057,7.4328,7.5373,20096956.0],["2012-01-17",7.5373,8.2094,7.4975,8.1397,37934399.0],["2012-01-18",8.1397,8.2193,7.8709,7.9157,32312064.0],["2012-01-19",7.9157,8.309,7.846,8.1994,45906507.0],["2012-01-20",8.1994,8.309,8.065,8.1148,32967274.0],["2012-01-30",8.1148,8.1646,7.8758,7.8758,20431468.0],["2012-01-31",7.8758,7.9804,7.7962,7.9505,13073576.0],["2012-02-01",7.9505,8.0401,7.7315,7.7514,17371051.0],["2012-02-02",7.7514,8.0152,7.7165,7.9605,21954344.0],["2012-02-03",7.9605,8.0053,7.826,7.9605,16311613.0],["2012-02-06",7.9605,8.1248,7.9057,7.9605,19768660.0],["2012-02-07",7.9605,7.960464954376221,7.7464,7.826,15630803.0],["2012-02-08",7.826,8.2641,7.8012,8.1696,39550923.0],["2012-02-09",8.1696,8.1895,8.065,8.0899,26139674.0],["2012-02-10",8.0899,8.2343,8.0451,8.0999,25113379.0],["2012-02-13",8.0999,8.2641,7.9704,8.2044,30694339.0],["2012-02-14",8.2044,8.2641,8.1198,8.2293,23078034.0],["2012-02-15",8.2293,8.4434,8.1347,8.304,35207550.0],["2012-02-16",8.304,8.3338,8.1546,8.1895,23647477.0],["2012-02-17",8.1895,8.289,8.1148,8.1496,15155374.0],["2012-02-20",8.1496,8.4185,8.149642944335938,8.2144,33175771.0],["2012-02-21",8.2144,8.3587,8.1546,8.3388,22691953.0],["2012-02-22",8.3388,8.5529,8.304,8.538,38288322.0],["2012-02-23",8.538,8.6525,8.4384,8.5828,33861236.0],["2012-02-24",8.5828,8.8367,8.538,8.7371,42166251.0],["2012-02-27",8.7371,8.9362,8.7172,8.762,36147399.0],["2012-02-28",8.762,8.7869,8.6226,8.6973,28537614.0],["2012-02-29",8.6973,8.7769,8.5579,8.5678,17760480.0],["2012-03-01",8.5678,8.6475,8.533,8.5778,10954019.0],["2012-03-02",8.5778,8.8516,8.577787399291992,8.7321,19442450.0],["2012-03-05",8.7321,8.8118,8.7072,8.7371,19335469.0],["2012-03-06",8.7371,8.73709487915039,8.4633,8.4732,21712289.0],["2012-03-07",8.4732,8.47323989868164,8.2044,8.2044,28365555.0],["2012-03-08",8.2044,8.3538,8.204405784606934,8.304,25748899.0],["2012-03-09",8.304,8.5529,8.303973197937012,8.5131,28386416.0],["2012-03-12",8.5131,8.5629,8.3637,8.4085,22146905.0],["2012-03-13",8.4085,8.5579,8.3687,8.533,25879820.0],["2012-03-14",8.533,8.6475,8.1148,8.1745,42411426.0],["2012-03-15",8.1745,8.2492,8.0102,8.0451,26935376.0],["2012-03-16",8.0451,8.1397,7.9405,7.9654,34740518.0],["2012-03-19",7.9654,8.1397,7.9157,8.1048,29093253.0],["2012-03-20",8.1048,8.2641,8.0252,8.0302,27198637.0],["2012-03-21",8.0302,8.289,7.9953,8.1646,35518108.0],["2012-03-22",8.1646,8.1895,8.0451,8.07,16425245.0],["2012-03-23",8.07,8.0899,7.9157,7.9306,15689579.0],["2012-03-26",7.9306,8.0401,7.9256,7.9903,8692855.0],["2012-03-27",7.9903,8.1048,7.9704,7.9754,9465614.0],["2012-03-28",7.9754,7.9754,7.4776,7.5174,21836023.0],["2012-03-29",7.5174,7.5174,7.3033,7.3481,13186849.0],["2012-03-30",7.3481,7.4776,7.2535,7.3083,14910322.0],["2012-04-05",7.3083,7.5572,7.2884,7.5124,16215479.0],["2012-04-06",7.5124,7.5771,7.4576,7.5373,13839356.0],["2012-04-09",7.5373,7.537300109863281,7.368,7.373,10486204.0],["2012-04-10",7.373,7.5423,7.2983,7.5273,15220545.0],["2012-04-11",7.5273,7.5871,7.3929,7.5273,12866538.0],["2012-04-12",7.5273,8.2592,7.527342319488525,8.0053,51600599.0],["2012-04-13",8.0053,8.3936,7.9157,8.299,72632348.0],["2012-04-16",8.299,8.3836,8.1994,8.2542,37375685.0],["2012-04-18",8.2542,8.4583,8.0799,8.4135,40579384.0],["2012-04-19",8.4135,8.4284,8.2542,8.3239,22726233.0],["2012-04-20",8.3239,8.5479,8.2592,8.4633,38271017.0],["2012-04-23",8.4633,8.46328353881836,8.294,8.3139,26198975.0],["2012-04-24",8.3139,8.5131,8.1347,8.4135,34482788.0],["2012-04-25",8.4135,8.7371,8.3189,8.7022,57128393.0],["2012-04-26",8.7022,9.0458,8.6674,8.7769,67087957.0],["2012-04-27",8.7769,8.9313,8.717180252075195,8.7172,34098243.0],["2012-05-02",8.7172,9.5884,8.717180252075195,9.4142,111832354.0],["2012-05-03",9.4142,9.5436,9.2997,9.454,71505820.0],["2012-05-04",9.454,9.5486,9.2698,9.4341,49488900.0],["2012-05-07",9.4341,9.434072494506836,9.1503,9.3196,56478910.0],["2012-05-08",9.3196,9.3295,9.0209,9.21,41460360.0],["2012-05-09",9.21,9.210042953491211,8.9611,8.9711,33046436.0],["2012-05-10",8.9711,9.1254,8.9512,9.0059,28505067.0],["2012-05-11",9.0059,9.4241,8.8914,9.0756,46606709.0],["2012-05-14",9.0756,9.215,8.8018,8.8267,43766528.0],["2012-05-15",8.8267,8.826706886291504,8.5429,8.6873,33848354.0],["2012-05-16",8.6873,8.8317,8.5877,8.6325,27285559.0],["2012-05-17",8.6325,8.9313,8.6276,8.8815,32753084.0],["2012-05-18",8.8815,8.881468772888184,8.528,8.5728,31371654.0],["2012-05-21",8.5728,9.0358,8.538,8.8665,44061690.0],["2012-05-22",8.8665,9.1204,8.8267,9.0756,43113318.0],["2012-05-23",9.0756,9.1503,8.8516,9.0507,36733444.0],["2012-05-24",9.0507,9.21,8.9661,9.0408,32320418.0],["2012-05-25",9.0408,9.0856,8.7819,8.9213,25908764.0],["2012-05-28",8.9213,9.1852,8.6724,9.1802,38148038.0],["2012-05-29",9.1802,9.4191,9.1403,9.3295,53209625.0],["2012-05-30",9.3295,9.329524993896484,9.0657,9.1304,29931500.0],["2012-05-31",9.1304,9.1304,8.9263,9.0358,24064545.0],["2012-06-01",9.0358,9.1105,8.8566,8.8914,21888128.0],["2012-06-04",8.8914,8.891425132751465,8.518,8.523,32778535.0],["2012-06-05",8.523,8.6276,8.4434,8.5031,23072452.0],["2012-06-06",8.5031,8.5728,8.2044,8.3139,30504355.0],["2012-06-07",8.3139,8.4583,8.1596,8.1646,20556481.0],["2012-06-08",8.1646,8.3289,8.0949,8.1447,20864550.0],["2012-06-11",8.1447,8.3936,8.144665718078613,8.3388,17864267.0],["2012-06-12",8.3388,8.338822364807129,8.0501,8.1347,20261303.0],["2012-06-13",8.1347,8.2144,7.9157,8.1496,31401415.0],["2012-06-14",8.1496,8.1696,7.9754,8.0102,21424371.0],["2012-06-15",8.0102,8.1665,7.8993,8.1363,22827949.0],["2012-06-18",8.1363,8.3026,8.1212,8.1816,20773498.0],["2012-06-19",8.1816,8.181645393371582,8.0405,8.0859,13132737.0],["2012-06-20",8.0859,8.2371,8.085864067077637,8.1564,16966210.0],["2012-06-21",8.1564,8.156438827514648,7.854,7.8741,22406790.0],["2012-06-25",7.8741,7.874138355255127,7.491,7.5364,23088677.0],["2012-06-26",7.5364,7.738,7.4658,7.7279,19945602.0],["2012-06-27",7.7279,7.8641,7.6473,7.6826,16422685.0],["2012-06-28",7.6826,7.854,7.682579040527344,7.7632,16045720.0],["2012-06-29",7.7632,7.9044,7.6775,7.8641,12694146.0],["2012-07-02",7.8641,8.0909,7.8237,7.8489,16733298.0],["2012-07-03",7.8489,7.9498,7.738,7.8338,11318866.0],["2012-07-04",7.8338,8.0405,7.833811283111572,7.9346,15516801.0],["2012-07-05",7.9346,7.934633255004883,7.612,7.6927,12958873.0],["2012-07-06",7.6927,7.8893,7.491,7.8237,18275030.0],["2012-07-09",7.8237,7.823729991912842,7.3347,7.36,27819997.0],["2012-07-10",7.36,7.4557,7.3095,7.3549,15036160.0],["2012-07-11",7.3549,7.4658,7.3448,7.4255,10170910.0],["2012-07-12",7.4255,7.9246,7.3751,7.8237,38735078.0],["2012-07-13",7.8237,7.8741,7.6775,7.6977,16620067.0],["2012-07-16",7.6977,7.7884,7.6221,7.6271,14787766.0],["2012-07-17",7.6271,7.8136,7.5918,7.7279,15661397.0],["2012-07-18",7.7279,7.848934650421143,7.6826,7.8489,18047270.0],["2012-07-19",7.8489,7.985,7.7884,7.8086,20083905.0],["2012-07-20",7.8086,7.8439,7.607,7.612,12287037.0],["2012-07-23",7.612,7.61200475692749,7.3952,7.4457,15018547.0],["2012-07-24",7.4457,7.5364,7.3398,7.4759,11806687.0],["2012-07-25",7.4759,7.5011,7.3902,7.4003,7708563.0],["2012-07-26",7.4003,7.5213,7.3347,7.3499,12185141.0],["2012-07-27",7.3499,7.486,7.3398,7.3952,9512812.0],["2012-07-30",7.3952,7.5263,7.36,7.4053,7986951.0],["2012-07-31",7.4053,7.4709,7.2692,7.2793,11071858.0],["2012-08-01",7.2793,7.4759,7.2591,7.4003,10050921.0],["2012-08-02",7.4003,7.4356,7.228883743286133,7.2289,12756281.0],["2012-08-03",7.2289,7.2944,7.0575,7.1684,24867423.0],["2012-08-06",7.1684,7.4003,7.118,7.3952,28000974.0],["2012-08-07",7.3952,7.395238399505615,7.3045,7.365,15403515.0],["2012-08-08",7.365,7.6271,7.3549,7.4507,25870026.0],["2012-08-09",7.4507,7.486,7.3499,7.4608,16023265.0],["2012-08-10",7.4608,7.5313,7.3952,7.4154,11122413.0],["2012-08-13",7.4154,7.415401935577393,7.2087,7.2087,13132226.0],["2012-08-14",7.2087,7.3347,7.1381,7.3146,12803410.0],["2012-08-15",7.3146,7.3146,7.2188,7.249,8684165.0],["2012-08-16",7.249,7.3146,7.2138,7.239,8751324.0],["2012-08-17",7.239,7.2843,7.1482,7.2238,7665001.0],["2012-08-20",7.2238,7.223841667175293,7.0474,7.1331,10181841.0],["2012-08-21",7.1331,7.2037,7.118,7.1533,9083363.0],["2012-08-22",7.1533,7.2037,7.0474,7.0827,12053089.0],["2012-08-23",7.0827,7.1986,7.082691669464111,7.1533,10101254.0],["2012-08-24",7.1533,7.153265953063965,6.8357,6.8609,19223126.0],["2012-08-27",6.8609,6.8811,6.5534,6.5685,15604204.0],["2012-08-28",6.5685,6.7046,6.5433,6.629,10661422.0],["2012-08-29",6.629,6.629,6.382,6.4173,12100949.0],["2012-08-30",6.4173,6.4425,6.2257,6.3467,12438860.0],["2012-08-31",6.3467,6.3921,6.2761,6.3165,7221203.0],["2012-09-03",6.3165,6.4274,6.256,6.3366,14807747.0],["2012-09-04",6.3366,6.503,6.3265,6.3467,14997860.0],["2012-09-05",6.3467,6.346696853637695,6.1602,6.2106,15349713.0],["2012-09-06",6.2106,6.3114,6.210588455200195,6.266,9696904.0],["2012-09-07",6.266,6.8508,6.266039848327637,6.7349,40890194.0],["2012-09-10",6.7349,6.8962,6.6895,6.8105,24878244.0],["2012-09-11",6.8105,6.810475826263428,6.634,6.7147,16662139.0],["2012-09-12",6.7147,6.8811,6.6542,6.7954,22208238.0],["2012-09-13",6.7954,6.8054,6.6592,6.6592,15691820.0],["2012-09-14",6.6592,6.9466,6.659243583679199,6.7399,22508027.0],["2012-09-17",6.7399,6.7752,6.5231,6.5282,13101111.0],["2012-09-18",6.5282,6.528175354003906,6.3064,6.4021,11002767.0],["2012-09-19",6.4021,6.4828,6.3719,6.4576,11640584.0],["2012-09-20",6.4576,6.4576005935668945,6.2459,6.2509,11761335.0],["2012-09-21",6.2509,6.4677,6.2257,6.2912,13645352.0],["2012-09-24",6.2912,6.8558,6.1753,6.629,26636751.0],["2012-09-25",6.629,6.634,6.3921,6.4727,19725015.0],["2012-09-26",6.4727,6.5988,6.387,6.4072,12728963.0],["2012-09-27",6.4072,6.8357,6.3517,6.7046,35487706.0],["2012-09-28",6.7046,6.7701,6.6038,6.755,32569654.0],["2012-10-08",6.755,6.7701,6.6038,6.6391,15719652.0],["2012-10-09",6.6391,6.8558,6.63908052444458,6.8105,24334696.0],["2012-10-10",6.8105,6.8659,6.7601,6.8155,18782953.0],["2012-10-11",6.8155,6.815517902374268,6.6844,6.6996,16561980.0],["2012-10-12",6.6996,6.7954,6.629,6.7298,14650818.0],["2012-10-15",6.7298,6.729817867279053,6.503,6.6038,14461233.0],["2012-10-16",6.6038,6.6643,6.5584,6.5836,14610932.0],["2012-10-17",6.5836,6.6945,6.5231,6.629,13860081.0],["2012-10-18",6.629,6.7802,6.628997802734375,6.755,24375451.0],["2012-10-19",6.755,6.7903,6.6744,6.6945,12890325.0],["2012-10-22",6.6945,6.7701,6.6088,6.755,12042726.0],["2012-10-23",6.755,6.7752,6.634,6.6391,11845381.0],["2012-10-24",6.6391,6.63908052444458,6.508,6.5332,17012268.0],["2012-10-25",6.5332,6.6189,6.4173,6.4626,16459783.0],["2012-10-26",6.4626,6.4727,6.2711,6.3114,16152873.0],["2012-10-29",6.3114,6.3568,6.2509,6.2862,10147337.0],["2012-10-30",6.2862,6.387,6.2509,6.3165,10639666.0],["2012-10-31",6.3165,6.4274,6.261,6.382,12722440.0],["2012-11-01",6.382,6.5534,6.3669,6.4828,15625681.0],["2012-11-02",6.4828,6.5383,6.4374,6.4727,11016512.0],["2012-11-05",6.4727,6.6391,6.4425,6.5332,17543542.0],["2012-11-06",6.5332,6.5534,6.3921,6.4576,12992821.0],["2012-11-07",6.4576,6.5332,6.4374,6.4778,9792706.0],["2012-11-08",6.4778,6.477765083312988,6.2408,6.2459,16797138.0],["2012-11-09",6.2459,6.3165,6.1854,6.2055,11234480.0],["2012-11-12",6.2055,6.3165,6.205547332763672,6.2761,8502802.0],["2012-11-13",6.2761,6.3013,6.1602,6.1703,8081149.0],["2012-11-14",6.1703,6.2106,6.0745,6.1904,10765168.0],["2012-11-15",6.1904,6.1955,5.9989,6.0089,13373921.0],["2012-11-16",6.0089,6.0342,5.8476,5.9081,12864984.0],["2012-11-19",5.9081,6.0039,5.8779,5.9535,9074668.0],["2012-11-20",5.9535,6.0694,5.9485,5.9535,8866854.0],["2012-11-21",5.9535,6.0644,5.9283,6.0493,9300137.0],["2012-11-22",6.0493,6.0492753982543945,5.9737,5.9888,6414720.0],["2012-11-23",5.9888,6.0896,5.9887824058532715,6.0291,8415527.0],["2012-11-26",6.0291,6.0442,5.9535,5.9686,6287698.0],["2012-11-27",5.9686,5.9686174392700195,5.827467918395996,5.8275,8059816.0],["2012-11-28",5.8275,5.8426,5.6964,5.7468,8715846.0],["2012-11-29",5.7468,5.7922,5.6611,5.6611,7279993.0],["2012-11-30",5.6611,5.7569,5.646,5.6712,8321752.0],["2012-12-03",5.6712,5.7065,5.2931,5.3082,14638270.0],["2012-12-04",5.3082,5.3839,5.1923,5.3486,11545791.0],["2012-12-05",5.3486,5.7821,5.3032,5.6914,27145790.0],["2012-12-06",5.6914,5.7317,5.5956,5.6409,12386159.0],["2012-12-07",5.6409,5.9585,5.6359,5.8325,24759597.0],["2012-12-10",5.8325,5.9737,5.8224,5.898,19027231.0],["2012-12-11",5.898,6.1249,5.8073,5.9636,19592562.0],["2012-12-12",5.9636,5.9737,5.8527,5.9132,12245491.0],["2012-12-13",5.9132,5.9485,5.8376,5.8426,9474251.0],["2012-12-14",5.8426,6.2509,5.842591285705566,6.2358,43734834.0],["2012-12-17",6.2358,6.7097,6.2357940673828125,6.503,56421817.0],["2012-12-18",6.503,6.6794,6.4021,6.5735,42428248.0],["2012-12-19",6.5735,6.7853,6.573545932769775,6.6189,31632729.0],["2012-12-20",6.6189,6.7046,6.4979,6.6794,30042099.0],["2012-12-21",6.6794,6.9869,6.6744,6.6996,41342801.0],["2012-12-24",6.6996,6.871,6.6945,6.7651,27596736.0],["2012-12-25",6.7651,7.123,6.6744,7.0373,44402615.0],["2012-12-26",7.0373,7.1785,6.9617,7.0323,29625889.0],["2012-12-27",7.0323,7.239,6.921379566192627,6.9214,27994417.0],["2012-12-28",6.9214,7.0323,6.8306,6.992,22041065.0],["2012-12-31",6.992,7.0524,6.9113,7.0121,24830430.0],["2013-01-04",7.0121,7.1835,6.8558,6.9264,26868604.0],["2013-01-07",6.9264,7.1079,6.926419734954834,6.997,22890667.0],["2013-01-08",6.997,7.0676,6.8558,6.9214,20960521.0],["2013-01-09",6.9214,7.1079,6.8004,7.1079,34657857.0],["2013-01-10",7.1079,7.1281,6.9315,6.9869,28221403.0],["2013-01-11",6.9869,7.0373,6.755,6.7954,22370933.0],["2013-01-14",6.7954,6.9819,6.6542,6.9617,28774614.0],["2013-01-15",6.9617,7.0726,6.9163,7.0121,34772263.0],["2013-01-16",7.0121,7.2238,6.9063,7.0524,41454283.0],["2013-01-17",7.0524,7.0726,6.9113,6.9315,18016221.0],["2013-01-18",6.9315,7.2743,6.931460380554199,7.2138,55682004.0],["2013-01-21",7.2138,7.5414,7.1583,7.4406,76328956.0],["2013-01-22",7.4406,7.440608501434326,7.1331,7.1583,43755900.0],["2013-01-23",7.1583,7.158308506011963,6.9063,6.9768,40783386.0],["2013-01-24",6.9768,7.0625,6.5937,6.7248,52350135.0],["2013-01-25",6.7248,6.8508,6.7197,6.7298,19398256.0],["2013-01-28",6.7298,6.9718,6.729817867279053,6.9567,25810813.0],["2013-01-29",6.9567,7.1684,6.956667423248291,7.0978,39998390.0],["2013-01-30",7.0978,7.2289,7.0575,7.1331,29504159.0],["2013-01-31",7.1331,7.3095,7.0524,7.1886,37922968.0],["2013-02-01",7.1886,7.244,7.0978,7.2138,24054183.0],["2013-02-04",7.2138,7.5868,7.1684,7.4356,62899426.0],["2013-02-05",7.4356,7.617,7.3852,7.4658,52488099.0],["2013-02-06",7.4658,7.5364,7.3499,7.3751,31381639.0],["2013-02-07",7.3751,7.3952,7.0827,7.1835,54299178.0],["2013-02-08",7.1835,7.2591,7.1633,7.1785,31941999.0],["2013-02-18",7.1785,7.2339,7.0272,7.0877,21845149.0],["2013-02-19",7.0877,7.118,6.7802,6.8407,32859534.0],["2013-02-20",6.8407,6.9415,6.8105,6.9315,23002467.0],["2013-02-21",6.9315,6.931460380554199,6.5534,6.5685,48228841.0],["2013-02-22",6.5685,6.6038,6.4576,6.4878,28961582.0],["2013-02-25",6.4878,6.5584,6.4576,6.503,17031511.0],["2013-02-26",6.503,6.502971649169922,6.2408,6.266,29365213.0],["2013-02-27",6.266,6.3971,6.266039848327637,6.3366,17300631.0],["2013-02-28",6.3366,6.6693,6.336615562438965,6.6441,42437223.0],["2013-03-01",6.6441,6.6542,6.4778,6.5383,25214179.0],["2013-03-04",6.5383,6.5382585525512695,5.9938,6.1249,46941775.0],["2013-03-05",6.1249,6.2358,6.1248908042907715,6.2308,17251846.0],["2013-03-06",6.2308,6.3215,6.1854,6.261,20227268.0],["2013-03-07",6.261,6.5282,6.0946,6.3568,43235415.0],["2013-03-08",6.3568,6.4072,6.2509,6.3316,19441795.0],["2013-03-11",6.3316,6.3315749168396,6.1955,6.2257,11822313.0],["2013-03-12",6.2257,6.3316,6.0946,6.14,14491543.0],["2013-03-13",6.14,6.2459,6.1249,6.1904,13856941.0],["2013-03-14",6.1904,6.2912,6.1501,6.2711,15313961.0],["2013-03-15",6.2711,6.3618,6.135,6.1955,19797255.0],["2013-03-18",6.1955,6.2308,6.0039,6.014,18102622.0],["2013-03-19",6.014,6.1098,5.9585,6.0543,12070496.0],["2013-03-20",6.0543,6.2156,6.054315090179443,6.2055,20953972.0],["2013-03-21",6.2055,6.2761,6.1551,6.1904,21304511.0],["2013-03-22",6.1904,6.2358,6.1299,6.1602,15411410.0],["2013-03-25",6.1602,6.2257,6.1299,6.1551,13139162.0],["2013-03-26",6.1551,6.1652,5.9737,5.9989,17401848.0],["2013-03-27",5.9989,6.1098,5.9837,5.9989,11167330.0],["2013-03-28",5.9989,5.998864650726318,5.7519,5.7871,22498498.0],["2013-03-29",5.7871,5.8577,5.7519,5.767,8974377.0],["2013-04-01",5.767,5.8123,5.7468,5.7619,9807101.0],["2013-04-02",5.7619,5.8577,5.7519,5.7771,9484380.0],["2013-04-03",5.7771,5.8476,5.777057647705078,5.8123,10351745.0],["2013-04-08",5.8123,5.812345027923584,5.5754,5.6611,16193810.0],["2013-04-09",5.6611,5.7569,5.6611127853393555,5.7115,11233098.0],["2013-04-10",5.7115,5.8174,5.6964,5.7871,13419738.0],["2013-04-11",5.7871,5.8426,5.7014,5.7065,12246360.0],["2013-04-12",5.7065,5.7418,5.6409,5.646,7788111.0],["2013-04-15",5.646,5.645989894866943,5.4847,5.5099,16659275.0],["2013-04-16",5.5099,5.525,5.404,5.4645,18523648.0],["2013-04-17",5.4645,5.5099,5.4141,5.4544,10433998.0],["2013-04-18",5.4544,5.5099,5.3839,5.4393,14833594.0],["2013-04-19",5.4393,5.6208,5.439305305480957,5.5855,21498348.0],["2013-04-22",5.5855,5.585495948791504,5.4696,5.5099,16841435.0],["2013-04-23",5.5099,5.5149,5.3133,5.3234,16264524.0],["2013-04-24",5.3234,5.4544,5.3082,5.399,12685597.0],["2013-04-25",5.399,5.4343,5.3133,5.3486,12353458.0],["2013-04-26",5.3486,5.4091,5.2931,5.3082,10286693.0],["2013-05-02",5.3082,5.308239459991455,5.1973,5.2225,10894539.0],["2013-05-03",5.2225,5.3637,5.222540378570557,5.283,12902680.0],["2013-05-06",5.283,5.4191,5.28303337097168,5.404,14629875.0],["2013-05-07",5.404,5.5452,5.3486,5.4746,19364608.0],["2013-05-08",5.4746,5.5603,5.404,5.4343,17368122.0],["2013-05-09",5.4343,5.4544,5.2326,5.2679,22438062.0],["2013-05-10",5.2679,5.3435,5.2326,5.3234,15815411.0],["2013-05-13",5.3234,5.3536,5.2427,5.273,11708654.0],["2013-05-14",5.273,5.2881,5.1469,5.1772,15255757.0],["2013-05-15",5.1772,5.2225,5.1167,5.1469,14565055.0],["2013-05-16",5.1469,5.2528,5.0814,5.2276,16524644.0],["2013-05-17",5.2276,5.5351,5.2125,5.5149,39089657.0],["2013-05-20",5.5149,5.5351,5.4443,5.4746,28684814.0],["2013-05-21",5.4746,5.5855,5.474593162536621,5.5149,24280824.0],["2013-05-22",5.5149,5.5603,5.4494,5.4998,19031894.0],["2013-05-23",5.4998,5.499799728393555,5.3234,5.3435,22128394.0],["2013-05-24",5.3435,5.4141,5.2982,5.3536,15688384.0],["2013-05-27",5.3536,5.353608131408691,5.273,5.278,15934548.0],["2013-05-28",5.278,5.4393,5.2175,5.4191,29457585.0],["2013-05-29",5.4191,5.4595,5.3738,5.3788,17916681.0],["2013-05-30",5.3788,5.4292,5.3435,5.3687,13499305.0],["2013-05-31",5.3687,5.4343,5.2931,5.2931,17026647.0],["2013-06-03",5.2931,5.3939,5.2427,5.3082,17619960.0],["2013-06-04",5.3082,5.308239459991455,5.1671,5.1873,22882138.0],["2013-06-05",5.1873,5.2074,5.1671,5.1873,9012894.0],["2013-06-06",5.1873,5.2578,5.1721,5.1822,11958499.0],["2013-06-07",5.1822,5.2074,5.0663,5.0965,17648226.0],["2013-06-13",5.0965,5.0965142250061035,4.8394,4.8394,19837740.0],["2013-06-14",4.8394,4.8797,4.794,4.8293,13452496.0],["2013-06-17",4.8293,4.9453,4.8041,4.91,18469646.0],["2013-06-18",4.91,4.9352,4.8394,4.8545,10868085.0],["2013-06-19",4.8545,4.8999,4.7134,4.8697,15432693.0],["2013-06-20",4.8697,4.8747,4.6781,4.6831,12952319.0],["2013-06-21",4.6831,4.7014,4.59,4.6406,11317283.0],["2013-06-24",4.6406,4.640636444091797,4.251,4.256,20911749.0],["2013-06-25",4.256,4.256025791168213,3.836,4.1143,27535328.0],["2013-06-26",4.1143,4.1396,3.9473,4.0334,22029967.0],["2013-06-27",4.0334,4.1649,4.0131,4.0232,17350430.0],["2013-06-28",4.0232,4.1751,3.8967,4.1295,23734474.0],["2013-07-01",4.1295,4.129509925842285,3.9574,4.0485,16694672.0],["2013-07-02",4.0485,4.0688,3.9423,3.9929,13113027.0],["2013-07-03",3.9929,4.0182,3.8562,3.9018,16388074.0],["2013-07-04",3.9018,4.084,3.8056,3.9878,29410534.0],["2013-07-05",3.9878,4.0232,3.922,3.9473,22177668.0],["2013-07-08",3.9473,3.9473249912261963,3.7601,3.7651,17511884.0],["2013-07-09",3.7651,3.8309,3.7196,3.7753,15872516.0],["2013-07-10",3.7753,3.9574,3.7297,3.922,22310132.0],["2013-07-11",3.922,4.1599,3.922,4.1093,40401947.0],["2013-07-12",4.1093,4.1092658042907715,3.9473,3.9574,24320784.0],["2013-07-15",3.9574,4.0485,3.9271,3.9827,17713975.0],["2013-07-16",3.9827,3.9878,3.8866,3.9423,19701463.0],["2013-07-17",3.9423,4.0738,3.9018,3.9473,29435464.0],["2013-07-18",3.9473,3.9473249912261963,3.8107,3.8208,19522582.0],["2013-07-19",3.8208,3.8714,3.6791,3.6791,23283539.0],["2013-07-22",3.6791,3.7196,3.6386,3.7044,11241306.0],["2013-07-23",3.7044,3.8309,3.6791,3.7904,17875868.0],["2013-07-24",3.7904,3.7955,3.669,3.7095,19969368.0],["2013-07-25",3.7095,3.8056,3.674,3.7145,18565362.0],["2013-07-26",3.7145,3.714533567428589,3.6437,3.669,14189674.0],["2013-07-29",3.669,3.6689882278442383,3.6032,3.6133,12006718.0],["2013-07-30",3.6133,3.7247,3.6083,3.6589,17083342.0],["2013-07-31",3.6589,3.7398,3.658867120742798,3.7044,13295395.0],["2013-08-01",3.7044,3.8259,3.6994,3.7803,23938015.0],["2013-08-02",3.7803,3.8866,3.7702,3.836,30386968.0],["2013-08-05",3.836,3.9271,3.8107,3.9018,28596315.0],["2013-08-06",3.9018,3.9473,3.8309,3.9119,28508182.0],["2013-08-07",3.9119,4.0738,3.8866,3.9676,42776081.0],["2013-08-08",3.9676,3.9929,3.9018,3.9119,21788846.0],["2013-08-09",3.9119,4.038416385650635,3.9118995666503906,4.0384,29499653.0],["2013-08-12",4.0384,4.4281,4.0283,4.4078,79260864.0],["2013-08-13",4.4078,4.4382,4.3117,4.337,43776941.0],["2013-08-14",4.337,4.5394,4.2965,4.3623,52989883.0],["2013-08-15",4.3623,4.4281,4.2105,4.2206,36800819.0],["2013-08-16",4.2206,4.3876,4.1093,4.1751,47323255.0],["2013-08-19",4.1751,4.251,4.0941,4.2155,23718977.0],["2013-08-20",4.2155,4.256,4.1093,4.1649,19259527.0],["2013-08-21",4.1649,4.2712,4.1244,4.2004,18170257.0],["2013-08-22",4.2004,4.2763,4.1295,4.2307,28343073.0],["2013-08-23",4.2307,4.3066,4.1093,4.1599,21204842.0],["2013-08-26",4.1599,4.251,4.1447,4.251,20457304.0],["2013-08-27",4.251,4.2965,4.2155,4.2408,16556316.0],["2013-08-28",4.2408,4.3724,4.1902,4.3016,33669851.0],["2013-08-29",4.3016,4.3016,4.1751,4.2206,23991747.0],["2013-08-30",4.2206,4.2257,4.1244,4.1396,19479210.0],["2013-09-02",4.1396,4.2054,4.089,4.1599,17919019.0],["2013-09-03",4.1599,4.2661,4.159872055053711,4.2459,22777163.0],["2013-09-04",4.2459,4.3269,4.2307,4.2813,22446671.0],["2013-09-05",4.2813,4.2915,4.1801,4.1852,15087939.0],["2013-09-06",4.1852,4.2408,4.1649,4.1902,10712520.0],["2013-09-09",4.1902,4.3117,4.190237045288086,4.2813,24214595.0],["2013-09-10",4.2813,4.4939,4.256,4.4483,52680685.0],["2013-09-11",4.4483,4.5951,4.4483,4.4736,53791908.0],["2013-09-12",4.4736,4.5445,4.4028,4.5293,32772872.0],["2013-09-13",4.5293,4.529301643371582,4.3825,4.3927,29388171.0],["2013-09-16",4.3927,4.4382,4.3016,4.3269,21013712.0],["2013-09-17",4.3269,4.32687520980835,4.1599,4.1649,24251371.0],["2013-09-18",4.1649,4.2155,4.1599,4.1953,13454324.0],["2013-09-23",4.1953,4.3168,4.195298194885254,4.2712,15139410.0],["2013-09-24",4.2712,4.2712082862854,4.17,4.1953,15971943.0],["2013-09-25",4.1953,4.2257,4.1548,4.1801,11626299.0],["2013-09-26",4.1801,4.2004,4.1042,4.1042,12886452.0],["2013-09-27",4.1042,4.2459,4.10420560836792,4.1852,14824422.0],["2013-09-30",4.1852,4.2257,4.1498,4.1852,8867462.0],["2013-10-08",4.1852,4.2105,4.1244,4.1902,14320507.0],["2013-10-09",4.1902,4.190237045288086,4.1143,4.1498,17688854.0],["2013-10-10",4.1498,4.1649,4.0637,4.0991,20658220.0],["2013-10-11",4.0991,4.17,4.09914493560791,4.1498,15259284.0],["2013-10-14",4.1498,4.2307,4.1295,4.2054,21816455.0],["2013-10-15",4.2054,4.2611,4.1801,4.2054,19572148.0],["2013-10-16",4.2054,4.205418586730957,4.0991,4.1042,15401408.0],["2013-10-17",4.1042,4.3269,4.1042,4.2004,33762099.0],["2013-10-18",4.2004,4.2105,4.1396,4.1548,13031210.0],["2013-10-21",4.1548,4.2408,4.1042,4.2054,23148457.0],["2013-10-22",4.2054,4.3421,4.17,4.2611,35375727.0],["2013-10-23",4.2611,4.3421,4.2257,4.2965,37209500.0],["2013-10-24",4.2965,4.296511173248291,4.1498,4.1548,20386308.0],["2013-10-25",4.1548,4.1852,4.0637,4.0738,16764663.0],["2013-10-28",4.0738,4.089,3.8815,3.9372,20477844.0],["2013-10-29",3.9372,4.0081,3.8056,3.8714,16399380.0],["2013-10-30",3.8714,3.9473,3.8512,3.9271,11443203.0],["2013-10-31",3.9271,3.92708158493042,3.8664,3.8815,10948440.0],["2013-11-01",3.8815,3.9423,3.8664,3.9271,12174033.0],["2013-11-04",3.9271,3.9726,3.8917,3.8967,8616429.0],["2013-11-05",3.8967,3.9119,3.836,3.8917,10080879.0],["2013-11-06",3.8917,4.0131,3.8562,3.9119,15348186.0],["2013-11-07",3.9119,3.9574,3.8562,3.8917,12448889.0],["2013-11-08",3.8917,3.9271,3.8056,3.8107,10159238.0],["2013-11-11",3.8107,3.8208,3.755,3.7854,6975350.0],["2013-11-12",3.7854,3.922,3.785383701324463,3.8967,12455202.0],["2013-11-13",3.8967,3.8967182636260986,3.8157,3.8259,9465840.0],["2013-11-14",3.8259,3.922,3.825868844985962,3.8461,10328178.0],["2013-11-15",3.8461,3.9321,3.836,3.8967,16724966.0],["2013-11-18",3.8967,3.9827,3.8917,3.9777,21257802.0],["2013-11-19",3.9777,3.9979,3.922,3.9524,15584601.0],["2013-11-20",3.9524,4.0131,3.952385663986206,3.9676,9960397.0],["2013-11-21",3.9676,4.0738,3.9372,4.0182,28863894.0],["2013-11-22",4.0182,4.0738,3.9625,3.9827,15840741.0],["2013-11-25",3.9827,4.003,3.9169609546661377,3.917,12380423.0],["2013-11-26",3.917,3.9372,3.8613,3.8967,8717898.0],["2013-11-27",3.8967,3.9676,3.8815,3.9473,12594374.0],["2013-11-28",3.9473,4.0637,3.9473249912261963,4.0182,25161219.0],["2013-11-29",4.0182,4.0334,3.9726,3.9878,12217221.0],["2013-12-02",3.9878,4.0081,3.8664,3.8815,18393944.0],["2013-12-03",3.8815,3.9777,3.8815,3.9574,12334739.0],["2013-12-04",3.9574,4.0232,3.9423,3.9979,16657995.0],["2013-12-05",3.9979,4.0637,3.9929,4.0081,12724086.0],["2013-12-06",4.0081,4.0232,3.9574,3.9777,10918420.0],["2013-12-09",3.9777,3.9979,3.9473,3.9625,9677677.0],["2013-12-10",3.9625,3.9827,3.9119,3.922,10454323.0],["2013-12-11",3.922,3.9220213890075684,3.8461,3.8613,12999324.0],["2013-12-12",3.8613,3.8815,3.8461,3.8562,7027347.0],["2013-12-13",3.8562,3.8714,3.8208,3.8309,7116454.0],["2013-12-16",3.8309,3.8613,3.7854,3.7955,8953668.0],["2013-12-17",3.7955,3.8157,3.755,3.7651,7840587.0],["2013-12-18",3.7651,3.7904,3.7449,3.755,5716522.0],["2013-12-19",3.755,3.8208,3.7348,3.7398,11189010.0],["2013-12-20",3.7398,3.7601,3.6184,3.6234,12729671.0],["2013-12-23",3.6234,3.6589,3.5728,3.5931,8740501.0],["2013-12-24",3.5931,3.6487,3.583,3.6234,10872526.0],["2013-12-25",3.6234,3.623441696166992,3.583,3.6234,8248674.0],["2013-12-26",3.6234,3.623441696166992,3.502,3.5172,14230170.0],["2013-12-27",3.5172,3.6184,3.4919,3.6184,14090282.0],["2013-12-30",3.6184,3.6183812618255615,3.5425,3.5475,8253372.0],["2013-12-31",3.5475,3.6842,3.5172,3.5931,13206832.0],["2014-01-02",3.5931,3.593078374862671,3.502,3.5172,13556232.0],["2014-01-03",3.5172,3.517167329788208,3.4413,3.4514,11956231.0],["2014-01-06",3.4514,3.4513792991638184,3.2996,3.3046,14310718.0],["2014-01-07",3.3046,3.3299,3.249,3.2743,10164531.0],["2014-01-08",3.2743,3.335,3.2186,3.2236,10516758.0],["2014-01-09",3.2236,3.249,3.173,3.173,13614563.0],["2014-01-10",3.173,3.1933,3.0668,3.1579,15005437.0],["2014-01-13",3.1579,3.2135,3.1275,3.1629,7872138.0],["2014-01-14",3.1629,3.173,3.1073,3.168,10100669.0],["2014-01-15",3.168,3.1679811477661133,3.0769,3.1022,11528589.0],["2014-01-16",3.1022,3.1528,3.0566,3.1123,19461475.0],["2014-01-17",3.1123,3.112314462661743,3.0263,3.0313,17369046.0],["2014-01-20",3.0313,3.0313427448272705,2.9656,2.9858,10770696.0],["2014-01-21",2.9858,3.0465,2.9857966899871826,3.0212,12471392.0],["2014-01-22",3.0212,3.1174,3.0212,3.1123,16576094.0],["2014-01-23",3.1123,3.1376,3.0718,3.0921,10570072.0],["2014-01-24",3.0921,3.2135,3.0718,3.1579,19407330.0],["2014-01-27",3.1579,3.1933,3.1174,3.1579,11478638.0],["2014-01-28",3.1579,3.1832,3.1275,3.1376,7110334.0],["2014-01-29",3.1376,3.168,3.092072010040283,3.0921,7510248.0],["2014-01-30",3.0921,3.0971,3.0111,3.0313,7600353.0],["2014-02-07",3.0313,3.0718,3.001,3.0617,6784471.0],["2014-02-10",3.0617,3.1477,3.0516,3.1224,15363132.0],["2014-02-11",3.1224,3.2793,3.0971,3.2135,29582745.0],["2014-02-12",3.2135,3.213526725769043,3.1376,3.1629,19322114.0],["2014-02-13",3.1629,3.1983,3.1426777839660645,3.1427,16577861.0],["2014-02-14",3.1427,3.1781,3.1275,3.1528,13294073.0],["2014-02-17",3.1528,3.2135,3.1326,3.1882,33875311.0],["2014-02-18",3.1882,3.188223123550415,3.0668,3.087,22545263.0],["2014-02-19",3.087,3.1123,3.0516,3.1073,32953230.0],["2014-02-20",3.1073,3.1579,3.087,3.1174,29255474.0],["2014-02-21",3.1174,3.1173746585845947,3.0364,3.0516,17351488.0],["2014-02-24",3.0516,3.0515856742858887,2.8795,2.8896,28482442.0],["2014-02-25",2.8896,2.8998,2.7884,2.8087,21501151.0],["2014-02-26",2.8087,2.8492,2.7884,2.839,13969419.0],["2014-02-27",2.839,2.8390374183654785,2.7681877613067627,2.7682,18090160.0],["2014-02-28",2.7682,2.7834,2.7075,2.7581,14562867.0],["2014-03-03",2.7581,2.7732,2.7176,2.7581,13199449.0],["2014-03-04",2.7581,2.7580666542053223,2.6771,2.7176,21444538.0],["2014-03-05",2.7176,2.8087,2.6973,2.7631,24305119.0],["2014-03-06",2.7631,2.763127565383911,2.6923,2.7277,14566453.0],["2014-03-07",2.7277,2.753,2.6872,2.6923,10817482.0],["2014-03-10",2.6923,2.6922779083251953,2.5405,2.5455,17118728.0],["2014-03-11",2.5455,2.6164,2.5202,2.5809,19347237.0],["2014-03-12",2.5809,2.6619,2.5506,2.6164,22848504.0],["2014-03-13",2.6164,2.7024,2.5911,2.6822,25071125.0],["2014-03-14",2.6822,2.682156801223755,2.6113,2.6417,15274110.0],["2014-03-17",2.6417,2.7075,2.6265,2.6872,14457103.0],["2014-03-18",2.6872,2.6973,2.6518,2.6569,9580560.0],["2014-03-19",2.6569,2.7075,2.6366,2.6872,19268449.0],["2014-03-20",2.6872,2.6872172355651855,2.6011862754821777,2.6012,14472368.0],["2014-03-21",2.6012,2.8036,2.5809,2.7581,45213740.0],["2014-03-24",2.7581,2.834,2.7277,2.7834,33035377.0],["2014-03-25",2.7834,2.8289,2.7581,2.7834,20169951.0],["2014-03-26",2.7834,2.8087,2.7378,2.7479,10388907.0],["2014-03-27",2.7479,2.7732,2.7024,2.7226,14802379.0],["2014-03-28",2.7226,2.7277,2.6771,2.6822,13552701.0],["2014-03-31",2.6822,2.7125,2.6366,2.6417,10470658.0],["2014-04-01",2.6417,2.6872,2.6416707038879395,2.6569,12329648.0],["2014-04-02",2.6569,2.7176,2.656853437423706,2.7024,16254175.0],["2014-04-03",2.7024,2.7125,2.6569,2.667,11298163.0],["2014-04-04",2.667,2.6973,2.6467,2.6923,7757419.0],["2014-04-08",2.6923,2.7783,2.672,2.7631,25768727.0],["2014-04-09",2.7631,2.7834,2.753,2.7682,12398408.0],["2014-04-10",2.7682,2.8239,2.7328,2.7935,26791493.0],["2014-04-11",2.7935,2.7935,2.7479,2.753,16481124.0],["2014-04-14",2.753,2.7783,2.7328,2.7631,12170559.0],["2014-04-15",2.7631,2.763127565383911,2.6771,2.6923,17184148.0],["2014-04-16",2.6923,2.7176,2.6771,2.6872,11320765.0],["2014-04-17",2.6872,2.7024,2.667,2.672,10557579.0],["2014-04-18",2.672,2.7024,2.6467,2.6822,11764113.0],["2014-04-21",2.6822,2.6923,2.6315,2.6315,9604068.0],["2014-04-22",2.6315,2.667,2.6214,2.6467,10476336.0],["2014-04-23",2.6467,2.6822,2.6366,2.6619,9808233.0],["2014-04-24",2.6619,2.6822,2.6366,2.6467,8411709.0],["2014-04-25",2.6467,2.6569,2.5708,2.5759,13660662.0],["2014-04-28",2.5759,2.5809,2.5253,2.5303,14886820.0],["2014-04-29",2.5303,2.5961,2.5101,2.5809,11523502.0],["2014-04-30",2.5809,2.6012,2.5657615661621094,2.5658,5749571.0],["2014-05-05",2.5658,2.5809426307678223,2.5303,2.5809,9776893.0],["2014-05-06",2.5809,2.5961,2.5607,2.5708,9684439.0],["2014-05-07",2.5708,2.5809,2.5506,2.5556,7963355.0],["2014-05-08",2.5556,2.6569,2.5455,2.6164,22523069.0],["2014-05-09",2.6164,2.6923,2.6113,2.6771,30370840.0],["2014-05-12",2.6771,2.9453115463256836,2.6518,2.9453,74829917.0],["2014-05-13",2.9453,3.0263,2.8087,2.8745,86190911.0],["2014-05-14",2.8745,2.92,2.7935,2.8441,40369951.0],["2014-05-15",2.8441,2.844097852706909,2.753,2.7783,30720245.0],["2014-05-16",2.7783,2.8036,2.7328,2.7783,19658861.0],["2014-05-19",2.7783,2.7783091068267822,2.6923,2.7226,13407115.0],["2014-05-20",2.7226,2.753,2.6822,2.6973,14052832.0],["2014-05-21",2.6973,2.8137,2.6822,2.7834,30979445.0],["2014-05-22",2.7834,2.7935,2.7125,2.7277,17603899.0],["2014-05-23",2.7277,2.7328,2.6771,2.7176,14002734.0],["2014-05-26",2.7176,2.7429,2.7125,2.7277,11565690.0],["2014-05-27",2.7277,2.7378,2.6872,2.6923,9445452.0],["2014-05-28",2.6923,2.7429,2.672,2.7226,12858307.0],["2014-05-29",2.7226,2.7277,2.6569,2.6619,11623400.0],["2014-05-30",2.6619,2.7024,2.6467,2.672,9505181.0],["2014-06-03",2.672,2.7176,2.6619,2.667,8940950.0],["2014-06-04",2.667,2.7075,2.6417,2.6467,9937051.0],["2014-06-05",2.6467,2.6619136333465576,2.6316,2.6619,11750869.0],["2014-06-06",2.6619,2.6619136333465576,2.6012,2.6113,11937863.0],["2014-06-09",2.6113,2.6417,2.5809,2.6214,12503959.0],["2014-06-10",2.6214,2.6771,2.6214284896850586,2.667,13699592.0],["2014-06-11",2.667,2.6923,2.6518,2.6872,11445263.0],["2014-06-12",2.6872,2.7024,2.6619,2.6872,11648986.0],["2014-06-13",2.6872,2.7682,2.6771,2.7429,33429688.0],["2014-06-16",2.7429,2.7631,2.7176,2.7277,10507580.0],["2014-06-17",2.7277,2.7277023792266846,2.6973,2.7125,10201284.0],["2014-06-18",2.7125,2.7479,2.6771,2.7075,15454199.0],["2014-06-19",2.7075,2.7125,2.5961,2.6164,12985776.0],["2014-06-20",2.6164,2.6467,2.6113,2.6366,7066543.0],["2014-06-23",2.6366,2.6973,2.6214,2.6518,10561075.0],["2014-06-24",2.6518,2.6822,2.6417,2.667,8497394.0],["2014-06-25",2.667,2.7429,2.6366,2.6822,15343633.0],["2014-06-26",2.6822,2.7075,2.6619,2.6973,8415113.0],["2014-06-27",2.6973,2.7227,2.6821,2.6923,9118228.0],["2014-06-30",2.6923,2.7024,2.6618,2.672,12813954.0],["2014-07-01",2.672,2.7125,2.6618,2.6923,10376600.0],["2014-07-02",2.6923,2.7683,2.6771,2.7379,20458051.0],["2014-07-03",2.7379,2.7785,2.7227,2.748,19045951.0],["2014-07-04",2.748,2.7633,2.7176,2.7328,8781308.0],["2014-07-07",2.7328,2.7531,2.7024,2.7328,13191217.0],["2014-07-08",2.7328,2.743,2.7125,2.7278,10702361.0],["2014-07-09",2.7278,2.7379,2.6669,2.6669,13068681.0],["2014-07-10",2.6669,2.7176,2.6568,2.6669,11781967.0],["2014-07-11",2.6669,2.6973,2.6618,2.6771,11379808.0],["2014-07-14",2.6771,2.7125,2.6669,2.7075,16196447.0],["2014-07-15",2.7075,2.748,2.6923,2.743,24128425.0],["2014-07-16",2.743,2.7633,2.7227,2.7278,13955154.0],["2014-07-17",2.7278,2.7379,2.6973,2.7024,12493644.0],["2014-07-18",2.7024,2.748,2.6923,2.7278,16949311.0],["2014-07-21",2.7278,2.7328,2.6923,2.6973,9620399.0],["2014-07-22",2.6973,2.8089,2.6821,2.7633,37447231.0],["2014-07-23",2.7633,2.8342,2.743,2.8038,39116377.0],["2014-07-24",2.8038,2.9204,2.7835,2.9001,63028192.0],["2014-07-25",2.9001,2.9914,2.8596,2.961,66304596.0],["2014-07-28",2.961,3.1182,2.9559,3.0421,79744129.0],["2014-07-29",3.0421,3.0776,2.9711,2.9965,55199383.0],["2014-07-30",2.9965,3.0472,2.9255,2.9356,55019607.0],["2014-07-31",2.9356,3.0421111583709717,2.9103,3.0421,56731234.0],["2014-08-01",3.0421,3.2196,2.9813,3.0928,102698274.0],["2014-08-04",3.0928,3.1841,3.032,3.1587,76133998.0],["2014-08-05",3.1587,3.2703,3.1182,3.1435,73450544.0],["2014-08-06",3.1435,3.1841,3.0928,3.1537,47962682.0],["2014-08-07",3.1537,3.2094,3.0877,3.0877,47272361.0],["2014-08-08",3.0877,3.108,3.031970977783203,3.032,49796862.0],["2014-08-11",3.032,3.0928,3.0218,3.0776,32388821.0],["2014-08-12",3.0776,3.0827,3.0218,3.0472,29338948.0],["2014-08-13",3.0472,3.1334,3.0168,3.1283,59032623.0],["2014-08-14",3.1283,3.1283042430877686,3.0421,3.0472,34500394.0],["2014-08-15",3.0472,3.1131,3.037,3.0827,31197673.0],["2014-08-18",3.0827,3.1232,3.0776,3.0979,25341600.0],["2014-08-19",3.0979,3.1841,3.0928,3.1384,55270439.0],["2014-08-20",3.1384,3.138444662094116,3.0928,3.108,26720414.0],["2014-08-21",3.108,3.1182,3.0523,3.0725,24474158.0],["2014-08-22",3.0725,3.1182,3.0573,3.0928,21170453.0],["2014-08-25",3.0928,3.103,3.037,3.0573,19860392.0],["2014-08-26",3.0573,3.0675,2.961,2.9661,24755208.0],["2014-08-27",2.9661,2.9914,2.9508,2.961,16781785.0],["2014-08-28",2.961,3.0218,2.9458,2.9559,15900674.0],["2014-08-29",2.9559,2.9914,2.9407,2.9863,10870590.0],["2014-09-01",2.9863,3.0066,2.9711,3.0015,15489766.0],["2014-09-02",3.0015,3.0573,2.9914,3.0472,26936253.0],["2014-09-03",3.0472,3.1334,3.0471808910369873,3.0928,38944900.0],["2014-09-04",3.0928,3.1232,3.0725,3.0979,24503993.0],["2014-09-05",3.0979,3.1334,3.0776,3.1232,41842915.0],["2014-09-09",3.1232,3.1537,3.0928,3.1334,39271671.0],["2014-09-10",3.1334,3.1333749294281006,3.0877,3.0979,24786812.0],["2014-09-11",3.0979,3.1435,3.067462205886841,3.0675,35819925.0],["2014-09-12",3.0675,3.1182,3.0472,3.108,25701575.0],["2014-09-15",3.108,3.1689,3.0979,3.1486,44954009.0],["2014-09-16",3.1486,3.1891,3.0725,3.0725,49403504.0],["2014-09-17",3.0725,3.103,3.032,3.0776,29503246.0],["2014-09-18",3.0776,3.1435,3.0573,3.1334,42619215.0],["2014-09-19",3.1334,3.1537,3.0928,3.1435,36073255.0],["2014-09-22",3.1435,3.1486,3.0776,3.0979,34960915.0],["2014-09-23",3.0979,3.1283,3.0877,3.1131,18831135.0],["2014-09-24",3.1131,3.2196,3.0979,3.1993,63180279.0],["2014-09-25",3.1993,3.2348,3.1587,3.1841,53999710.0],["2014-09-26",3.1841,3.1891,3.1435,3.1689,32036946.0],["2014-09-29",3.1689,3.2449,3.1638,3.2246,49680436.0],["2014-09-30",3.2246,3.4224,3.224637508392334,3.3311,102375923.0],["2014-10-08",3.3311,3.3514,3.2855,3.321,42129406.0],["2014-10-09",3.321,3.3767,3.2652,3.3666,58637231.0],["2014-10-10",3.3666,3.4579,3.2804,3.2905,85029869.0],["2014-10-13",3.2905,3.4274,3.2703,3.4224,85334353.0],["2014-10-14",3.4224,3.4224,3.321,3.3717,54461215.0],["2014-10-15",3.3717,3.371673107147217,3.2753,3.321,37964193.0],["2014-10-16",3.321,3.3413,3.2398,3.2449,36061667.0],["2014-10-17",3.2449,3.2703,3.179,3.2044,31656128.0],["2014-10-20",3.2044,3.2449,3.2043566703796387,3.2246,18203623.0],["2014-10-21",3.2246,3.2449,3.1739,3.1739,22818032.0],["2014-10-22",3.1739,3.2196,3.1435,3.1486,18349973.0],["2014-10-23",3.1486,3.179,3.108,3.1131,22582552.0],["2014-10-24",3.1131,3.1232,3.0675,3.0827,17934686.0],["2014-10-27",3.0827,3.0979,3.0523,3.0877,15876247.0],["2014-10-28",3.0877,3.1486,3.0827,3.1486,21770492.0],["2014-10-29",3.1486,3.1942,3.1232,3.1739,33368111.0],["2014-10-30",3.1739,3.2196,3.1587,3.2044,37114962.0],["2014-10-31",3.2044,3.3058,3.179,3.2601,54168294.0],["2014-11-03",3.2601,3.321,3.2398,3.2753,47011798.0],["2014-11-04",3.2753,3.3463,3.2246,3.326,73275230.0],["2014-11-05",3.326,3.3565,3.2753,3.2804,50242052.0],["2014-11-06",3.2804,3.280410051345825,3.2196,3.25,35955922.0],["2014-11-07",3.25,3.2906,3.1689,3.1841,41242446.0],["2014-11-10",3.1841,3.2652,3.1739,3.2601,37192721.0],["2014-11-11",3.2601,3.3869,3.1841,3.2348,90451900.0],["2014-11-12",3.2348,3.3615,3.2347781658172607,3.3565,77115979.0],["2014-11-13",3.3565,3.4072,3.2652,3.3565,88309075.0],["2014-11-14",3.3565,3.397,3.3007,3.3717,75101477.0],["2014-11-17",3.3717,3.397,3.3007,3.3058,37403204.0],["2014-11-18",3.3058,3.305760622024536,3.2196,3.2449,33758528.0],["2014-11-19",3.2449,3.2601,3.2196,3.2449,16542773.0],["2014-11-20",3.2449,3.2601,3.2044,3.2145,28565529.0],["2014-11-21",3.2145,3.2449,3.1891,3.2297,32247342.0],["2014-11-24",3.2297,3.3463,3.229708194732666,3.321,63296194.0],["2014-11-25",3.321,3.4325,3.3108,3.4274,89700334.0],["2014-11-26",3.4274,3.447726011276245,3.3514,3.4477,77611771.0],["2014-11-27",3.4477,3.615,3.447726011276245,3.5288,187683057.0],["2014-11-28",3.5288,3.5542,3.4122,3.5491,109165153.0],["2014-12-01",3.5491,3.7671,3.5136,3.6455,148815527.0],["2014-12-02",3.6455,3.7063,3.5745,3.6759,101751913.0],["2014-12-03",3.6759,3.8888,3.6505,3.7469,139001552.0],["2014-12-04",3.7469,4.0511,3.7468671798706055,4.0257,164142761.0],["2014-12-05",4.0257,4.0561,3.686,3.828,149935825.0],["2014-12-08",3.828,4.0054,3.7266,3.9395,116808936.0],["2014-12-09",3.9395,4.1322,3.681,3.6911,152432887.0],["2014-12-10",3.6911,3.8178,3.6708,3.7925,70856412.0],["2014-12-11",3.7925,3.828,3.6607,3.757,79312496.0],["2014-12-12",3.757,3.9142,3.7519,3.8686,91590586.0],["2014-12-15",3.8686,3.9801,3.7519,3.828,66076004.0],["2014-12-16",3.828,4.046,3.8128,3.9598,132155146.0],["2014-12-17",3.9598,3.975,3.8026,3.8483,79592903.0],["2014-12-18",3.8483,3.97,3.8026,3.8584,63721979.0],["2014-12-19",3.8584,4.0967,3.8026,4.0663,166225454.0],["2014-12-22",4.0663,4.471903324127197,4.0561,4.4719,314180396.0],["2014-12-23",4.4719,4.471903324127197,4.0714,4.1474,202174165.0],["2014-12-24",4.1474,4.193,3.9091,4.0004,114307564.0],["2014-12-25",4.0004,4.1322,3.9953,4.1271,92277586.0],["2014-12-26",4.1271,4.2488,4.0815,4.2336,110518283.0],["2014-12-29",4.2336,4.3604,4.0764,4.1373,119727433.0],["2014-12-30",4.1373,4.1677,4.0105,4.0916,75758043.0],["2014-12-31",4.0916,4.1728,4.0156,4.1677,81644917.0],["2015-01-05",4.1677,4.583447456359863,4.167691707611084,4.5834,229539293.0],["2015-01-06",4.5834,4.7558,4.4263,4.4922,256069798.0],["2015-01-07",4.4922,4.5987,4.3654,4.5834,125221885.0],["2015-01-08",4.5834,4.7863,4.4922,4.5074,145363793.0],["2015-01-09",4.5074,4.5632,4.3502,4.3604,102234925.0],["2015-01-12",4.3604,4.3603596687316895,4.2032,4.2336,70953620.0],["2015-01-13",4.2336,4.2843,4.2083,4.2387,41581218.0],["2015-01-14",4.2387,4.3299,4.0612,4.1068,70230548.0],["2015-01-15",4.1068,4.2083,4.0156,4.2083,66679288.0],["2015-01-16",4.2083,4.2944,4.1525,4.2083,58369373.0],["2015-01-19",4.2083,4.208253860473633,3.7874,3.7874,101074395.0],["2015-01-20",3.7874,3.8686,3.7621,3.8533,58432435.0],["2015-01-21",3.8533,4.0257,3.8178,3.9953,71559823.0],["2015-01-22",3.9953,4.1221,3.9598,4.046,65863990.0],["2015-01-23",4.046,4.1018,3.9902,4.0359,54107492.0],["2015-01-26",4.0359,4.0967,3.9801,4.0815,49849722.0],["2015-01-27",4.0815,4.1271,3.9345,4.0511,63365650.0],["2015-01-28",4.0511,4.051076889038086,3.9395,3.9953,43738687.0],["2015-01-29",3.9953,4.0764,3.9142,4.0156,51665464.0],["2015-01-30",4.0156,4.0359,3.9193,3.9395,39995541.0],["2015-02-02",3.9395,3.9395337104797363,3.8026,3.8432,31916671.0],["2015-02-03",3.8432,3.9497,3.843201160430908,3.9345,31316525.0],["2015-02-04",3.9345,4.0054,3.904,3.9091,41103641.0],["2015-02-05",3.9091,4.0156,3.8077,3.8128,39140101.0],["2015-02-06",3.8128,3.812779664993286,3.6049,3.6556,40294514.0],["2015-02-09",3.6556,3.7012,3.6252,3.6505,22218215.0],["2015-02-10",3.6505,3.706305503845215,3.6505,3.7063,19277397.0],["2015-02-11",3.7063,3.7874,3.706305503845215,3.7164,18098090.0],["2015-02-12",3.7164,3.7266,3.6657,3.7063,22289081.0],["2015-02-13",3.7063,3.8026,3.706305503845215,3.7469,33909588.0],["2015-02-16",3.7469,3.8026,3.7468671798706055,3.7976,22471174.0],["2015-02-17",3.7976,3.8432,3.7824,3.8026,23461443.0],["2015-02-25",3.8026,3.828,3.7519,3.7773,25565049.0],["2015-02-26",3.7773,3.899,3.7621,3.899,51567100.0],["2015-02-27",3.899,3.9902,3.8584,3.8939,63502839.0],["2015-03-02",3.8939,4.0409,3.8838,3.975,69687836.0],["2015-03-03",3.975,3.9750254154205322,3.8483,3.8584,50915699.0],["2015-03-04",3.8584,3.9294,3.8432,3.8838,43897441.0],["2015-03-05",3.8838,3.8939,3.757,3.7722,49511096.0],["2015-03-06",3.7722,3.8584,3.7469,3.8178,45535864.0],["2015-03-09",3.8178,3.873621940612793,3.7418,3.8736,44497455.0],["2015-03-10",3.8736,3.9142,3.8584,3.8838,40328496.0],["2015-03-11",3.8838,3.9446,3.8331,3.8686,34442777.0],["2015-03-12",3.8686,3.9395,3.86855149269104,3.9091,54501432.0],["2015-03-13",3.9091,4.1474,3.9091131687164307,4.0409,137400913.0],["2015-03-16",4.0409,4.0967,3.9953,4.0916,82113029.0],["2015-03-17",4.0916,4.1271,4.0612,4.117,85369300.0],["2015-03-18",4.117,4.2235,4.1018,4.2083,88353554.0],["2015-03-19",4.2083,4.2742,4.1474,4.1829,108595874.0],["2015-03-20",4.1829,4.193,4.1069,4.1728,86140303.0],["2015-03-23",4.1728,4.2792,4.172762870788574,4.2539,109785587.0],["2015-03-24",4.2539,4.2691,4.1069,4.2083,118077473.0],["2015-03-25",4.2083,4.208253860473633,4.1119,4.1322,74340492.0],["2015-03-26",4.1322,4.2133,4.1069,4.193,89474057.0],["2015-03-27",4.193,4.2792,4.193043231964111,4.2184,91032949.0],["2015-03-30",4.2184,4.3502,4.1981,4.335,135413419.0],["2015-03-31",4.335,4.4263,4.2083,4.2336,129551455.0],["2015-04-01",4.2336,4.2894,4.2184,4.2742,79336957.0],["2015-04-02",4.2742,4.3604,4.259,4.3553,111240568.0],["2015-04-03",4.3553,4.4111,4.3046,4.406,114934158.0],["2015-04-07",4.406,4.5784,4.3959,4.5226,144314415.0],["2015-04-08",4.5226,4.5327,4.3654,4.4212,120862166.0],["2015-04-09",4.4212,4.4313,4.2387,4.3756,97744076.0],["2015-04-10",4.3756,4.5125,4.335,4.5023,112767796.0],["2015-04-13",4.5023,4.5581,4.477,4.5327,108532269.0],["2015-04-14",4.5327,4.548,4.4111,4.4618,119268121.0],["2015-04-15",4.4618,4.4719,4.2792,4.2843,104882586.0],["2015-04-16",4.2843,4.3857,4.2285,4.3705,85488296.0],["2015-04-17",4.3705,4.5378,4.370500087738037,4.4922,173794692.0],["2015-04-20",4.4922,4.6899,4.3908,4.5125,227962566.0],["2015-04-21",4.5125,4.7051,4.4668,4.6798,187936450.0],["2015-04-22",4.6798,4.8775,4.6443,4.7761,209116845.0],["2015-04-23",4.7761,5.1513,4.7203,4.984,278636234.0],["2015-04-24",4.984,5.06,4.8167,4.8877,174090228.0],["2015-04-27",4.8877,5.0702,4.887658596038818,5.0448,161735840.0],["2015-04-28",5.0448,5.1361,4.771,4.8065,170804465.0],["2015-04-29",4.8065,5.0093,4.7153,4.9485,123749488.0],["2015-04-30",4.9485,5.0043,4.7913,4.7964,105006463.0],["2015-05-04",4.7964,4.8674,4.7457,4.8319,75472597.0],["2015-05-05",4.8319,4.9181,4.5378,4.5834,103222739.0],["2015-05-06",4.5834,4.6443,4.3097,4.3959,94740613.0],["2015-05-07",4.3959,4.4313,4.2387,4.2691,96539480.0],["2015-05-08",4.2691,4.3705,4.259,4.3553,94274832.0],["2015-05-11",4.3553,4.4871,4.3401,4.4668,110972652.0],["2015-05-12",4.4668,4.477,4.4111,4.4567,83289863.0],["2015-05-13",4.4567,4.5175,4.3959,4.4466,87610476.0],["2015-05-14",4.4466,4.502324104309082,4.4161,4.5023,89402615.0],["2015-05-15",4.5023,4.502324104309082,4.3401,4.3806,82541028.0],["2015-05-18",4.3806,4.3958,4.2995,4.335,60750075.0],["2015-05-19",4.335,4.4567,4.3198,4.4516,84671091.0],["2015-05-20",4.4516,4.5074,4.4161,4.4212,98477590.0],["2015-05-21",4.4212,4.5125,4.3705,4.5023,100125257.0],["2015-05-22",4.5023,4.6494,4.4871,4.6494,141528713.0],["2015-05-25",4.6494,4.7558,4.624,4.7508,141136301.0],["2015-05-26",4.7508,4.8319,4.6747,4.8116,157078431.0],["2015-05-27",4.8116,5.06,4.7508,4.9891,215538910.0],["2015-05-28",4.9891,5.0347,4.5226,4.5378,189500203.0],["2015-05-29",4.5378,4.6646,4.3908,4.5581,121898514.0],["2015-06-01",4.5581,5.014413356781006,4.5327,5.0144,214623293.0],["2015-06-02",5.0144,5.1412,4.8826,5.0296,220145612.0],["2015-06-03",5.0296,5.1412,4.8775,4.9739,156007728.0],["2015-06-04",4.9739,5.470729827880859,4.7356,5.4707,280943110.0],["2015-06-05",5.4707,5.9423,5.470729827880859,5.6026,333107240.0],["2015-06-08",5.6026,5.8307,5.491,5.6938,202753894.0],["2015-06-09",5.6938,6.0792,5.5366,5.9118,226428382.0],["2015-06-10",5.9118,5.9524,5.6533,5.7192,153287832.0],["2015-06-11",5.7192,5.7191691398620605,5.5366,5.6279,126665416.0],["2015-06-12",5.6279,5.8206,5.627906322479248,5.6685,132368869.0],["2015-06-15",5.6685,5.7851,5.5975,5.6735,126179131.0],["2015-06-16",5.6735,5.7749,5.4758,5.5316,147661108.0],["2015-06-17",5.5316,5.6938,5.3237,5.6431,130472760.0],["2015-06-18",5.6431,5.7242,5.4352,5.4454,116077084.0],["2015-06-19",5.4454,5.44537878036499,4.9181,4.9333,115232686.0],["2015-06-23",4.9333,5.1564,4.6494,5.1513,104990294.0],["2015-06-24",5.1513,5.3896,5.0854,5.3693,142955004.0],["2015-06-25",5.3693,5.369325637817383,5.0246,5.055,116132816.0],["2015-06-26",5.055,5.054974555969238,4.547956466674805,4.548,126760689.0],["2015-06-29",4.548,4.7406,4.0916,4.5581,145551493.0],["2015-06-30",4.5581,4.837,4.188,4.8065,130087521.0],["2015-07-01",4.8065,4.8572,4.4111,4.482,104028011.0],["2015-07-02",4.482,4.5546,4.0423,4.0727,112988064.0],["2015-07-03",4.0727,4.0829,3.667,3.6721,124610960.0],["2015-07-06",3.6721,4.0068,3.3272,3.5605,129814202.0],["2015-07-07",3.5605,3.560478448867798,3.2054,3.2866,165927776.0],["2015-07-08",3.2866,3.286594867706299,2.9569,2.9569,178954110.0],["2015-07-09",2.9569,3.2511,2.8301,3.2511,129779507.0],["2015-07-10",3.2511,3.5757,3.2510924339294434,3.5757,133744633.0],["2015-07-13",3.5757,3.9358,3.5756938457489014,3.9358,212058815.0],["2015-07-14",3.9358,3.9409,3.6011,3.6518,163632870.0],["2015-07-15",3.6518,3.651773452758789,3.286594867706299,3.2866,115039472.0],["2015-07-16",3.2866,3.4996,3.0888,3.3728,84088318.0],["2015-07-17",3.3728,3.6213,3.3728,3.5656,85250470.0],["2015-07-20",3.5656,3.6721,3.459,3.5453,93242714.0],["2015-07-21",3.5453,3.6264,3.4286,3.596,82215393.0],["2015-07-22",3.596,3.6771,3.4996,3.6467,103551743.0],["2015-07-23",3.6467,3.7431,3.5757,3.7279,117137697.0],["2015-07-24",3.7279,3.9003,3.6518,3.6619,184162574.0],["2015-07-27",3.6619,3.661916732788086,3.2967,3.2967,115060736.0],["2015-07-28",3.2967,3.296739101409912,3.0279,3.2308,117332868.0],["2015-07-29",3.2308,3.3931,3.1953,3.383,73311888.0],["2015-07-30",3.383,3.4185,3.2207,3.2308,71242524.0],["2015-07-31",3.2308,3.2765,3.1649,3.2612,56276610.0],["2015-08-03",3.2612,3.4692,3.1953,3.4641,83811188.0],["2015-08-04",3.4641,3.6213,3.3779,3.5858,87810063.0],["2015-08-05",3.5858,3.6366,3.4743,3.4844,54572865.0],["2015-08-06",3.4844,3.6163,3.4083,3.5047,45605924.0],["2015-08-07",3.5047,3.6061,3.5046873092651367,3.5757,51438745.0],["2015-08-10",3.5757,3.7481,3.5756938457489014,3.7177,84774500.0],["2015-08-11",3.7177,3.7786,3.667,3.7126,94202733.0],["2015-08-12",3.7126,3.8293,3.6467,3.7126,87783124.0],["2015-08-13",3.7126,3.7836,3.6011,3.7583,80699035.0],["2015-08-14",3.7583,3.9003,3.7481,3.7786,109460483.0],["2015-08-17",3.7786,3.8749,3.6568,3.8597,83650160.0],["2015-08-18",3.8597,3.8952,3.4743,3.4895,118473453.0],["2015-08-19",3.4895,3.6213,3.2714,3.5858,78053521.0],["2015-08-20",3.5858,3.667,3.5047,3.5402,64148212.0],["2015-08-21",3.5402,3.5401906967163086,3.2765,3.2866,66509617.0],["2015-08-24",3.2866,3.286594867706299,2.9569,2.9569,64282962.0],["2015-08-25",2.9569,2.9569215774536133,2.6627509593963623,2.6628,57603884.0],["2015-08-26",2.6628,2.7997,2.541,2.6374,67778389.0],["2015-08-27",2.6374,2.7845,2.6272,2.7794,50945707.0],["2015-08-28",2.7794,2.962,2.779404401779175,2.9468,67132334.0],["2015-08-31",2.9468,2.972136974334717,2.7693,2.9721,81520216.0],["2015-09-01",2.9721,3.0634,2.749,3.0127,82264366.0],["2015-09-02",3.0127,3.012712240219116,2.7997,2.8048,51778153.0],["2015-09-07",2.8048,2.9417,2.8047640323638916,2.8301,37121884.0],["2015-09-08",2.8301,2.9417,2.7895,2.9265,34534887.0],["2015-09-09",2.9265,3.033,2.9163,3.0229,55992192.0],["2015-09-10",3.0229,3.0584,2.9214,2.9569,39853546.0],["2015-09-11",2.9569,2.9924,2.9062,2.9518,25761812.0],["2015-09-14",2.9518,2.9772,2.6577,2.7033,46239095.0],["2015-09-15",2.7033,2.7591,2.5715,2.5867,41455415.0],["2015-09-16",2.5867,2.8403,2.586672067642212,2.7845,41368798.0],["2015-09-17",2.7845,2.8301,2.698254108428955,2.6983,41342793.0],["2015-09-18",2.6983,2.749,2.6729,2.7287,22816453.0],["2015-09-21",2.7287,2.8301,2.6729,2.8098,31302359.0],["2015-09-22",2.8098,2.9366,2.7946,2.8707,48362438.0],["2015-09-23",2.8707,2.870698928833008,2.7338,2.754,33741631.0],["2015-09-24",2.754,2.8758,2.754045009613037,2.8251,28221319.0],["2015-09-25",2.8251,2.9265,2.7033,2.8352,46688573.0],["2015-09-28",2.8352,2.8352,2.7185,2.7997,32120610.0],["2015-09-29",2.7997,2.799691915512085,2.6983,2.7135,21715335.0],["2015-09-30",2.7135,2.7591,2.713469982147217,2.7287,17519934.0],["2015-10-08",2.7287,2.8606,2.7286856174468994,2.8149,34787031.0],["2015-10-09",2.8149,2.9062,2.8098,2.891,45490077.0],["2015-10-12",2.891,3.0229,2.8758,3.0076,68475453.0],["2015-10-13",3.0076,3.0076406002044678,2.9417,2.9874,46473696.0],["2015-10-14",2.9874,3.033,2.9417,2.9417,41991683.0],["2015-10-15",2.9417,3.0076406002044678,2.9163,3.0076,44482037.0],["2015-10-16",3.0076,3.033,2.9721,3.0229,51644284.0],["2015-10-19",3.0229,3.0584,2.9874,3.0076,57380905.0],["2015-10-20",3.0076,3.1344,2.9924,3.0786,67802785.0],["2015-10-21",3.0786,3.104,2.8453,2.8656,87626723.0],["2015-10-22",2.8656,2.9772,2.8403,2.9569,51637612.0],["2015-10-23",2.9569,3.0431,2.9265,3.0178,55928765.0],["2015-10-26",3.0178,3.1446,3.017784595489502,3.033,54316684.0],["2015-10-27",3.033,3.0330004692077637,2.891,2.9874,51927076.0],["2015-10-28",2.9874,3.0533,2.9518,2.9721,54768335.0],["2015-10-29",2.9721,3.0178,2.9721,2.9874,38211075.0],["2015-10-30",2.9874,2.9874,2.9011,2.9265,36066306.0],["2015-11-02",2.9265,2.9569,2.8707,2.8859,40937037.0],["2015-11-03",2.8859,2.9366,2.8808,2.9011,28591995.0],["2015-11-04",2.9011,3.0279,2.9011,3.0229,58395845.0],["2015-11-05",3.0229,3.1547,3.0026,3.104,101376793.0],["2015-11-06",3.104,3.1649,3.0634,3.1547,85131945.0],["2015-11-09",3.1547,3.2409,3.1141,3.1699,90445964.0],["2015-11-10",3.1699,3.2562,3.1091,3.2105,90923886.0],["2015-11-11",3.2105,3.2308,3.1497,3.1852,61644550.0],["2015-11-12",3.1852,3.2308,3.1344,3.1852,59092181.0],["2015-11-13",3.1852,3.185157537460327,3.093863010406494,3.0939,45211857.0],["2015-11-16",3.0939,3.1395,3.033,3.1344,31472780.0],["2015-11-17",3.1344,3.2409,3.1344382762908936,3.1699,74939285.0],["2015-11-18",3.1699,3.1852,3.0989,3.1142,31184670.0],["2015-11-19",3.1142,3.1649,3.0989,3.1497,27445252.0],["2015-11-20",3.1497,3.1699,3.1243,3.1446,40473165.0],["2015-11-23",3.1446,3.2156,3.1395,3.1547,54271509.0],["2015-11-24",3.1547,3.1598,3.0989,3.1446,27241388.0],["2015-11-25",3.1446,3.1852,3.1294,3.175,29951608.0],["2015-11-26",3.175,3.2612,3.1750128269195557,3.2156,61661429.0],["2015-11-27",3.2156,3.2207,2.9468,2.9975,58617490.0],["2015-11-30",2.9975,3.0533,2.891,3.0229,39767868.0],["2015-12-01",3.0229,3.0431,2.9671,3.0381,26774969.0],["2015-12-02",3.0381,3.1192,2.9975,3.104,34719484.0],["2015-12-03",3.104,3.1699,3.0786,3.1294,32802875.0],["2015-12-04",3.1294,3.1446,3.0431,3.0736,31633483.0],["2015-12-07",3.0736,3.0939,3.0533,3.0736,18831529.0],["2015-12-08",3.0736,3.073575258255005,2.9366,2.9569,30291696.0],["2015-12-09",2.9569,3.0076,2.9468,2.9569,20077047.0],["2015-12-10",2.9569,2.9924,2.9366,2.9468,14865913.0],["2015-12-11",2.9468,2.9468,2.8403,2.9113,27705821.0],["2015-12-14",2.9113,3.0229,2.8656,3.0127,37506435.0],["2015-12-15",3.0127,3.0279,2.962,2.9772,23896730.0],["2015-12-16",2.9772,3.0229,2.9772,2.9924,19940206.0],["2015-12-17",2.9924,3.0634,2.992424488067627,3.0381,27831458.0],["2015-12-18",3.0381,3.0584,3.0178,3.0533,27643162.0],["2015-12-21",3.0533,3.1141,3.0127,3.1091,38008053.0],["2015-12-22",3.1091,3.2714,3.1090781688690186,3.175,92408882.0],["2015-12-23",3.175,3.2409,3.1243,3.1294,52886576.0],["2015-12-24",3.1294,3.1547,3.0279,3.0989,31358254.0],["2015-12-28",3.0989,3.1446,3.0178,3.0229,35678857.0],["2015-12-29",3.0229,3.0685,2.9823,3.0584,27219110.0],["2015-12-30",3.0584,3.0939,3.0482,3.0685,22879691.0],["2015-12-31",3.0685,3.1395,3.0533,3.0837,38454305.0],["2016-01-04",3.0837,3.1649,2.8656,2.8808,35313874.0],["2016-01-05",2.8808,2.962,2.7794,2.9163,39110178.0],["2016-01-06",2.9163,3.2105164527893066,2.9163,3.2105,71542508.0],["2016-01-07",3.2105,3.4489,3.2105164527893066,3.2714,146262831.0],["2016-01-08",3.2714,3.6011,3.271379232406616,3.6011,184266420.0],["2016-01-11",3.6011,3.7076,3.3322,3.3475,214200035.0],["2016-01-12",3.3475,3.4388,3.1344,3.3221,137397808.0],["2016-01-13",3.3221,3.5503,3.2257,3.246,176058370.0],["2016-01-14",3.246,3.5706,3.0736,3.4844,168049005.0],["2016-01-15",3.4844,3.4844000339508057,3.1395,3.3018,129068477.0],["2016-01-18",3.3018,3.3018112182617188,3.0685,3.1344,73971749.0],["2016-01-19",3.1344,3.4489,3.1142,3.3931,132728840.0],["2016-01-20",3.3931,3.3931050300598145,3.1852,3.2359,111591010.0],["2016-01-21",3.2359,3.4743,3.2004,3.2359,119025488.0],["2016-01-22",3.2359,3.5605,3.2358765602111816,3.459,151669371.0],["2016-01-25",3.459,3.8039,3.4590399265289307,3.7938,261114997.0],["2016-01-26",3.7938,3.7937865257263184,3.4133925437927246,3.4134,186612384.0],["2016-01-27",3.4134,3.7532,3.4133925437927246,3.7228,249932814.0],["2016-01-28",3.7228,3.7227790355682373,3.4844,3.4844,143207252.0],["2016-01-29",3.4844,3.7431,3.3475,3.6213,134208005.0],["2016-02-01",3.6213,3.7684,3.3728,3.5047,161634887.0],["2016-02-02",3.5047,3.6011,3.3982,3.5706,104032178.0],["2016-02-03",3.5706,3.570622205734253,3.2359,3.3373,114545217.0],["2016-02-04",3.3373,3.4996,3.317,3.3475,107693604.0],["2016-02-05",3.3475,3.4438,3.2815,3.3931,90008343.0],["2016-02-15",3.3931,3.4438,3.2714,3.383,79270246.0],["2016-02-16",3.383,3.6771,3.3677,3.5858,125395212.0],["2016-02-17",3.5858,3.6771,3.4895,3.6163,112902524.0],["2016-02-18",3.6163,3.9764,3.616270065307617,3.8394,211942961.0],["2016-02-19",3.8394,3.9814,3.7431,3.7989,134774009.0],["2016-02-22",3.7989,4.1793,3.7887,4.0626,220281155.0],["2016-02-23",4.0626,4.2148,3.9713,4.1285,215652582.0],["2016-02-24",4.1285,4.128531455993652,3.9206,4.0677,119650609.0],["2016-02-25",4.0677,4.1742,3.7532,3.8496,197860128.0],["2016-02-26",3.8496,4.2249,3.849576711654663,4.1488,197917807.0],["2016-02-29",4.1488,4.4227,3.7329,4.0525,219245802.0],["2016-03-01",4.0525,4.2908,3.8496,4.1133,165799050.0],["2016-03-02",4.1133,4.52414083480835,4.022,4.5241,230366760.0],["2016-03-03",4.5241,4.6154,4.3669,4.4937,192802745.0],["2016-03-04",4.4937,4.5546,4.2249,4.3669,136127370.0],["2016-03-07",4.3669,4.5546,4.2503,4.4024,146077865.0],["2016-03-08",4.4024,4.585,4.0981,4.2503,232748036.0],["2016-03-09",4.2503,4.250257968902588,3.8597,3.8851,161591506.0],["2016-03-10",3.8851,3.951,3.7583,3.7989,113079933.0],["2016-03-11",3.7989,3.9409,3.7431,3.8648,106866601.0],["2016-03-14",3.8648,4.0474,3.8496,3.8902,180737923.0],["2016-03-15",3.8902,3.8901522159576416,3.7329,3.7532,98059377.0],["2016-03-16",3.7532,3.8597,3.6416,3.7076,91471789.0],["2016-03-17",3.7076,3.8902,3.7075634002685547,3.8496,135209664.0],["2016-03-18",3.8496,4.0423,3.849576711654663,3.9257,172114242.0],["2016-03-21",3.9257,4.093,3.8851,4.088,172546909.0],["2016-03-22",4.088,4.087956428527832,3.9459,3.9764,104717711.0],["2016-03-23",3.9764,4.0271,3.9054,3.951,94814164.0],["2016-03-24",3.951,3.9510154724121094,3.7583,3.8039,122213539.0],["2016-03-25",3.8039,3.8699,3.7836,3.8496,57740900.0],["2016-03-28",3.8496,3.9358,3.809,3.8141,73394158.0],["2016-03-29",3.8141,3.8141,3.5706,3.6112,95551014.0],["2016-03-30",3.6112,3.7076,3.596,3.7025,93744452.0],["2016-03-31",3.7025,3.9307,3.6467,3.8191,112996822.0],["2016-04-01",3.8191,4.1336,3.8191,4.0068,215984795.0],["2016-04-05",4.0068,4.1285,3.9662,4.0575,132364278.0],["2016-04-06",4.0575,4.0677,3.9104,3.9764,84827078.0],["2016-04-07",3.9764,4.1235,3.9054,4.0119,118452001.0],["2016-04-08",4.0119,4.2097,3.9155,4.0677,107759636.0],["2016-04-11",4.0677,4.306,4.067668914794922,4.1437,154764714.0],["2016-04-12",4.1437,4.2655,4.0829,4.2655,109211317.0],["2016-04-13",4.2655,4.6915,4.26547384262085,4.5039,280694011.0],["2016-04-14",4.5039,4.5039,4.3466,4.4379,130358247.0],["2016-04-15",4.4379,4.4988,4.3618,4.372,77938623.0],["2016-04-18",4.372,4.3923,4.1945,4.372,103100385.0],["2016-04-19",4.372,4.4886,4.2858,4.3263,95186791.0],["2016-04-20",4.3263,4.4531,3.9967,4.159,123075301.0],["2016-04-21",4.159,4.4278,4.158963203430176,4.3314,132404001.0],["2016-04-22",4.3314,4.4379,4.1691,4.3162,91639514.0],["2016-04-25",4.3162,4.4734,4.235,4.4176,93043163.0],["2016-04-26",4.4176,4.4886,4.2959,4.3821,74044552.0],["2016-04-27",4.3821,4.4176,4.1945,4.2198,79501384.0],["2016-04-28",4.2198,4.2858,4.0981,4.2705,61508742.0],["2016-04-29",4.2705,4.3923,4.2249,4.3416,57340544.0],["2016-05-03",4.3416,4.361839771270752,4.2097,4.3618,64804160.0],["2016-05-04",4.3618,4.361839771270752,4.1691,4.2249,83180982.0],["2016-05-05",4.2249,4.2604,4.1437,4.235,69409698.0],["2016-05-06",4.235,4.2655,4.022,4.0372,88534165.0],["2016-05-09",4.0372,4.03723669052124,3.6314854621887207,3.6315,137234900.0],["2016-05-10",3.6315,3.6366,3.5047,3.5453,73878781.0],["2016-05-11",3.5453,3.6163,3.4692,3.5706,71357971.0],["2016-05-12",3.5706,3.570622205734253,3.388,3.5503,58637514.0],["2016-05-13",3.5503,3.5858,3.4388,3.454,60166367.0],["2016-05-16",3.454,3.4793,3.3931,3.459,45988354.0],["2016-05-17",3.459,3.6416,3.4590399265289307,3.5757,110862492.0],["2016-05-18",3.5757,3.6568,3.5047,3.5605,80909210.0],["2016-05-19",3.5605,3.6416,3.4945,3.5148,54996182.0],["2016-05-20",3.5148,3.514831781387329,3.4134,3.5047,38421780.0],["2016-05-23",3.5047,3.5605,3.4844,3.5199,35976010.0],["2016-05-24",3.5199,3.5199027061462402,3.4032,3.4134,47114154.0],["2016-05-25",3.4134,3.6213,3.4133925437927246,3.5554,94568432.0],["2016-05-26",3.5554,3.7177,3.5351,3.6467,108055422.0],["2016-05-27",3.6467,3.7279,3.6061,3.6366,62263617.0],["2016-05-30",3.6366,3.636556625366211,3.5047,3.5605,40160473.0],["2016-05-31",3.5605,3.7634,3.560478448867798,3.7481,75738378.0],["2016-06-01",3.7481,3.9713,3.7228,3.8242,89402764.0],["2016-06-02",3.8242,3.9713,3.824218273162842,3.8648,48783917.0],["2016-06-03",3.8648,3.8647923469543457,3.7634,3.809,54640461.0],["2016-06-06",3.809,3.8394,3.7481,3.7786,30088332.0],["2016-06-07",3.7786,3.8242,3.7583,3.809,29957266.0],["2016-06-08",3.809,3.8090016841888428,3.7177,3.7431,49380142.0],["2016-06-13",3.7431,3.743067741394043,3.4996,3.4996,66650509.0],["2016-06-14",3.4996,3.5098,3.4388,3.4895,33997364.0],["2016-06-15",3.4895,3.5808,3.4235,3.5605,42327356.0],["2016-06-16",3.5605,3.5605,3.4692,3.4945,32939007.0],["2016-06-17",3.4945,3.7532,3.4844,3.6974,72996446.0],["2016-06-20",3.6974,3.8039,3.6467,3.7126,54102500.0],["2016-06-21",3.7126,3.8952,3.6822,3.7279,78515994.0],["2016-06-22",3.7279,4.0981,3.727851629257202,4.022,101227389.0],["2016-06-23",4.022,4.2503,3.9104,4.0727,88805329.0],["2016-06-24",4.0727,4.23,3.809,4.0981,98135555.0],["2016-06-27",4.0981,4.5039,4.0372,4.2705,92757795.0],["2016-06-28",4.2705,4.3111,4.159,4.2604,48660743.0],["2016-06-29",4.2604,4.4126,4.0778,4.164,76889702.0],["2016-06-30",4.164,4.1995,4.093,4.1336,34504129.0],["2016-07-01",4.1336,4.2705,4.1184,4.159,42686038.0],["2016-07-04",4.159,4.5191,4.1082,4.4582,105804406.0],["2016-07-05",4.4582,4.6205,4.3771,4.4176,98130988.0],["2016-07-06",4.4176,4.6154,4.3517,4.4886,81820610.0],["2016-07-07",4.4886,4.6763,4.4582,4.4886,74608023.0],["2016-07-08",4.4886,4.488637447357178,4.3162,4.3771,54338804.0],["2016-07-11",4.3771,4.8132,4.3770551681518555,4.7017,141287497.0],["2016-07-12",4.7017,5.1683,4.656,4.9502,158149078.0],["2016-07-13",4.9502,5.0983,4.8092,5.0273,80569509.0],["2016-07-14",5.0273,5.0324,4.8193,4.87,68993321.0],["2016-07-15",4.87,4.9309,4.6823,4.865,100242725.0],["2016-07-18",4.865,4.864955425262451,4.662,4.7077,77623052.0],["2016-07-19",4.7077,4.7686,4.6468,4.7178,54456489.0],["2016-07-20",4.7178,4.7381,4.5961,4.6062,61028899.0],["2016-07-21",4.6062,4.7331,4.606234550476074,4.6671,66940861.0],["2016-07-22",4.6671,4.7077,4.5809,4.6215,44723802.0],["2016-07-25",4.6215,4.6925,4.5859,4.6215,54283642.0],["2016-07-26",4.6215,4.8447,4.621453285217285,4.8447,99863479.0],["2016-07-27",4.8447,4.9055,4.454,4.6215,94835081.0],["2016-07-28",4.6215,4.7483,4.5758,4.6417,53137470.0],["2016-07-29",4.6417,4.7178,4.5961,4.6062,49599345.0],["2016-08-01",4.6062,4.728,4.5707,4.6874,63182505.0],["2016-08-02",4.6874,4.758423805236816,4.657,4.7584,40213452.0],["2016-08-03",4.7584,4.7635,4.6671,4.6925,41369573.0],["2016-08-04",4.6925,4.7483,4.591,4.6316,47046548.0],["2016-08-05",4.6316,4.6519,4.4794,4.5149,44880958.0],["2016-08-08",4.5149,4.966413974761963,4.514921188354492,4.9664,139233042.0],["2016-08-09",4.9664,5.0882,4.9157,5.0374,112262666.0],["2016-08-10",5.0374,5.4788,4.9715,5.0983,153726868.0],["2016-08-11",5.0983,5.1744,4.9613,5.0476,81113925.0],["2016-08-12",5.0476,5.1287,4.9613,5.1237,60469581.0],["2016-08-15",5.1237,5.3266,4.9969,5.2048,118346991.0],["2016-08-16",5.2048,5.5802,5.149,5.3672,137165216.0],["2016-08-17",5.3672,5.3672,5.2251,5.2708,73197147.0],["2016-08-18",5.2708,5.4788,5.0171,5.0628,135342001.0],["2016-08-19",5.0628,5.062800884246826,4.9005,5.0171,90920414.0],["2016-08-22",5.0171,5.149,4.9766,5.0628,72927787.0],["2016-08-23",5.0628,5.062800884246826,4.9157,4.9766,54515111.0],["2016-08-24",4.9766,5.0374,4.9208,4.936,45549961.0],["2016-08-25",4.936,5.0121,4.8244,4.9258,59169748.0],["2016-08-26",4.9258,4.9766,4.8751,4.941,41885383.0],["2016-08-29",4.941,5.0222,4.8852,4.9816,36859070.0],["2016-08-30",4.9816,5.1186,4.981633186340332,5.078,57333757.0],["2016-08-31",5.078,5.1693,5.0019,5.0679,51989778.0],["2016-09-01",5.0679,5.067872524261475,4.8497,4.8497,62042402.0],["2016-09-02",4.8497,4.9563,4.8244,4.8802,50730348.0],["2016-09-05",4.8802,5.2048,4.880174160003662,5.0273,81427134.0],["2016-09-06",5.0273,5.2048,4.9867,5.1998,93782295.0],["2016-09-07",5.1998,5.199769973754883,5.0121,5.0476,98224890.0],["2016-09-08",5.0476,5.149,4.9309,5.144,65084402.0],["2016-09-09",5.144,5.2099,5.027288913726807,5.0273,65215796.0],["2016-09-12",5.0273,5.027288913726807,4.6468,4.7077,67747101.0],["2016-09-13",4.7077,4.7889,4.5657,4.7077,49313882.0],["2016-09-14",4.7077,4.707693576812744,4.5707,4.6113,27715892.0],["2016-09-19",4.6113,4.728,4.611307144165039,4.6925,27830168.0],["2016-09-20",4.6925,4.87,4.6671,4.8041,53439527.0],["2016-09-21",4.8041,4.8294,4.728,4.7686,29562100.0],["2016-09-22",4.7686,4.8954,4.7483,4.7584,42910800.0],["2016-09-23",4.7584,4.8497,4.7331,4.7432,34511071.0],["2016-09-26",4.7432,4.87,4.7178,4.7331,41010060.0],["2016-09-27",4.7331,4.7635,4.5606,4.6773,46681905.0],["2016-09-28",4.6773,4.6823,4.591,4.6316,26494634.0],["2016-09-29",4.6316,4.8396,4.631599426269531,4.8041,79881903.0],["2016-09-30",4.8041,4.87,4.728,4.8599,47475573.0],["2016-10-10",4.8599,5.0729,4.8396,4.9157,63149788.0],["2016-10-11",4.9157,5.042508125305176,4.8954,5.0425,58733099.0],["2016-10-12",5.0425,5.1186,4.936,5.1085,59289464.0],["2016-10-13",5.1085,5.1643,4.941,4.9715,67550311.0],["2016-10-14",4.9715,5.007,4.8497,5.0019,50419161.0],["2016-10-17",5.0019,5.0679,4.9157,4.936,60985016.0],["2016-10-18",4.936,4.9969,4.8852,4.9664,53660162.0],["2016-10-19",4.9664,5.2251,4.966413974761963,5.0171,94954587.0],["2016-10-20",5.0171,5.0882,4.936,5.007,48219406.0],["2016-10-21",5.007,5.006997108459473,4.87,4.936,52928866.0],["2016-10-24",4.936,5.2759,4.935976505279541,5.2099,156800909.0],["2016-10-25",5.2099,5.4534,5.1389,5.3469,147880700.0],["2016-10-26",5.3469,5.346884727478027,5.1541,5.1795,80806334.0],["2016-10-27",5.1795,5.2708,4.9867,5.0729,92777774.0],["2016-10-28",5.0729,5.144,5.0222,5.1034,56251765.0],["2016-10-31",5.1034,5.1033830642700195,4.9664,5.0577,55885866.0],["2016-11-01",5.0577,5.0729,4.9867,5.0222,60961377.0],["2016-11-02",5.0222,5.1186,4.7787,4.8193,133412628.0],["2016-11-03",4.8193,4.8599,4.7178,4.799,83132377.0],["2016-11-04",4.799,4.9766,4.799007415771484,4.8954,97297327.0],["2016-11-07",4.8954,5.1896,4.895393371582031,5.0425,127498797.0],["2016-11-08",5.0425,5.0628,4.9005,4.9258,99509497.0],["2016-11-09",4.9258,5.0273,4.799,4.9715,94043236.0],["2016-11-10",4.9715,5.0882,4.9613,5.0171,79166854.0],["2016-11-11",5.0171,5.3266,4.9715,5.2404,163267001.0],["2016-11-14",5.2404,5.7629,5.1237,5.6208,244471461.0],["2016-11-15",5.6208,5.839,5.3672,5.4737,202570431.0],["2016-11-16",5.4737,5.565,5.3266,5.5092,98717780.0],["2016-11-17",5.5092,5.565,5.3824,5.5244,77574279.0],["2016-11-18",5.5244,5.52443790435791,5.2962,5.3215,72965886.0],["2016-11-21",5.3215,5.4382,5.286,5.3215,55987157.0],["2016-11-22",5.3215,5.6411,5.321519374847412,5.5599,111623383.0],["2016-11-23",5.5599,5.5904,5.4281,5.4585,75911326.0],["2016-11-24",5.4585,5.9252,5.458490371704102,5.6005,139213675.0],["2016-11-25",5.6005,5.7527,5.4128,5.702,97503370.0],["2016-11-28",5.702,5.8846,5.6665,5.7984,93030736.0],["2016-11-29",5.7984,5.79837703704834,5.423,5.4483,115316199.0],["2016-11-30",5.4483,5.448343276977539,5.0729,5.2099,104770506.0],["2016-12-01",5.2099,5.2809,5.1135,5.1998,63867445.0],["2016-12-02",5.1998,5.199769973754883,4.9715,5.0019,81342007.0],["2016-12-05",5.0019,5.0577,4.8447,5.0374,57081290.0],["2016-12-06",5.0374,5.037435054779053,4.9005,4.941,51463786.0],["2016-12-07",4.941,5.1592,4.9309,5.1389,76220267.0],["2016-12-08",5.1389,5.144,5.0476,5.0679,39027370.0],["2016-12-09",5.0679,5.067872524261475,4.9157,5.0019,62430426.0],["2016-12-12",5.0019,5.0983,4.6671,4.6975,79395477.0],["2016-12-13",4.6975,4.7331,4.5859,4.7128,43201046.0],["2016-12-14",4.7128,4.799,4.6012,4.7381,49114058.0],["2016-12-15",4.7381,4.8497,4.6671,4.7533,46897671.0],["2016-12-16",4.7533,4.7635,4.6823,4.7229,24142924.0],["2016-12-19",4.7229,4.7534,4.6519,4.7077,35069173.0],["2016-12-20",4.7077,4.707693576812744,4.5555,4.591,54107677.0],["2016-12-21",4.591,4.6468,4.5657,4.6367,36425365.0],["2016-12-22",4.6367,4.636672496795654,4.5149,4.5454,35803097.0],["2016-12-23",4.5454,4.5454,4.3729,4.383,58105971.0],["2016-12-26",4.383,4.3830246925354,4.1953,4.2714,65479897.0],["2016-12-27",4.2714,4.3374,4.241,4.2917,39003785.0],["2016-12-28",4.2917,4.3627,4.2562,4.2663,42390723.0],["2016-12-29",4.2663,4.3272,4.2156,4.2765,31499353.0],["2016-12-30",4.2765,4.3222,4.2511,4.2917,31763628.0],["2017-01-03",4.2917,4.3729,4.291712760925293,4.3475,32994253.0],["2017-01-04",4.3475,4.3982,4.2714,4.383,41920336.0],["2017-01-05",4.383,4.5454,4.3830246925354,4.4642,67249335.0],["2017-01-06",4.4642,4.4845,4.4135,4.4236,29847537.0],["2017-01-09",4.4236,4.454,4.3932,4.4287,28258427.0],["2017-01-10",4.4287,4.5961,4.4135,4.5352,59814140.0],["2017-01-11",4.5352,4.6316,4.4896,4.5048,57618245.0],["2017-01-12",4.5048,4.5149,4.383,4.3881,28174820.0],["2017-01-13",4.3881,4.3982,4.2866,4.312,27518103.0],["2017-01-16",4.312,4.454,4.0178,4.2866,55720853.0],["2017-01-17",4.2866,4.286639213562012,4.0634,4.2105,42321284.0],["2017-01-18",4.2105,4.2562,4.1294,4.2359,33724776.0],["2017-01-19",4.2359,4.2511,4.17,4.2308,18339584.0],["2017-01-20",4.2308,4.2917,4.1852,4.2511,22498487.0],["2017-01-23",4.2511,4.4388,4.2461,4.3932,41576298.0],["2017-01-24",4.3932,4.52,4.3678,4.4642,45237838.0],["2017-01-25",4.4642,4.4845,4.378,4.4236,25138418.0],["2017-01-26",4.4236,4.5352,4.4033,4.5251,29900575.0],["2017-02-03",4.5251,4.5352,4.3424,4.3932,35028026.0],["2017-02-06",4.3932,4.4439,4.3577,4.4135,24756282.0],["2017-02-07",4.4135,4.4287,4.3424,4.3881,23774812.0],["2017-02-08",4.3881,4.499701976776123,4.3019,4.4997,35328517.0],["2017-02-09",4.4997,4.5403,4.454,4.4794,28051955.0],["2017-02-10",4.4794,4.8345,4.479410648345947,4.7178,122511850.0],["2017-02-13",4.7178,4.9208,4.6671,4.7432,83023475.0],["2017-02-14",4.7432,4.8396,4.6722,4.8244,59366522.0],["2017-02-15",4.8244,4.8903,4.7432,4.7533,57531788.0],["2017-02-16",4.7533,4.9969,4.753349781036377,4.9055,92671072.0],["2017-02-17",4.9055,4.9157,4.7229,4.7635,63125510.0],["2017-02-20",4.7635,4.870028972625732,4.7331,4.87,45957947.0],["2017-02-21",4.87,4.9563,4.7889,4.9005,59333257.0],["2017-02-22",4.9005,4.900465488433838,4.7432,4.8142,56224681.0],["2017-02-23",4.8142,4.8345,4.6975,4.7432,50742061.0],["2017-02-24",4.7432,4.743204116821289,4.5809,4.662,65651508.0],["2017-02-27",4.662,4.7584,4.657,4.6925,55164751.0],["2017-02-28",4.6925,4.799,4.6773,4.7787,52555856.0],["2017-03-01",4.7787,4.9208,4.7635,4.8599,76360039.0],["2017-03-02",4.8599,4.8852,4.7584,4.8193,48380068.0],["2017-03-03",4.8193,4.819298267364502,4.6925,4.7889,46613122.0],["2017-03-06",4.7889,4.9208,4.78886079788208,4.8852,54954032.0],["2017-03-07",4.8852,4.885246753692627,4.7686,4.8092,32541081.0],["2017-03-08",4.8092,4.809153079986572,4.6925,4.7178,36225449.0],["2017-03-09",4.7178,4.717838764190674,4.5859,4.6215,50687777.0],["2017-03-10",4.6215,4.662,4.6012,4.6164,23389932.0],["2017-03-13",4.6164,4.7229,4.5504,4.6722,39432703.0],["2017-03-14",4.6722,4.7534,4.6468,4.6722,31376751.0],["2017-03-15",4.6722,4.728,4.6367,4.6519,29007223.0],["2017-03-16",4.6519,4.8041,4.651890754699707,4.7686,56343372.0],["2017-03-17",4.7686,4.7889,4.6671,4.6823,33841636.0],["2017-03-20",4.6823,4.8142,4.682329177856445,4.7331,37143226.0],["2017-03-21",4.7331,4.7483,4.6316,4.6722,29320882.0],["2017-03-22",4.6722,4.672183036804199,4.5707,4.6215,36756283.0],["2017-03-23",4.6215,4.662,4.591,4.6468,22095368.0],["2017-03-24",4.6468,4.657,4.6012,4.6519,24140503.0],["2017-03-27",4.6519,4.6722,4.5961,4.6164,23509565.0],["2017-03-28",4.6164,4.6722,4.5859,4.6722,26619260.0],["2017-03-29",4.6722,4.7686,4.672183036804199,4.7331,50083926.0],["2017-03-30",4.7331,4.799,4.6671,4.6823,36422926.0],["2017-03-31",4.6823,4.9613,4.662,4.8954,74981449.0],["2017-04-05",4.8954,5.2759,4.895393371582031,5.1186,109857638.0],["2017-04-06",5.1186,5.2048,5.0679,5.149,60614936.0],["2017-04-07",5.149,5.2556,5.0932,5.1592,56625818.0],["2017-04-10",5.1592,5.2454,5.027288913726807,5.0273,50179608.0],["2017-04-11",5.0273,5.0983,4.8751,5.0324,59516145.0],["2017-04-12",5.0324,5.078,4.9461,5.0121,32409364.0],["2017-04-13",5.0121,5.1338,5.007,5.0273,32326541.0],["2017-04-14",5.0273,5.2099,4.9969,5.0425,48347906.0],["2017-04-17",5.0425,5.0729,4.87,4.9106,41329671.0],["2017-04-18",4.9106,4.9918,4.8599,4.87,20565251.0],["2017-04-19",4.87,4.8751,4.5555,4.6265,61830624.0],["2017-04-20",4.6265,4.657,4.5707,4.591,26002594.0],["2017-04-21",4.591,4.7178,4.591015815734863,4.6671,30815375.0],["2017-04-24",4.6671,4.667110443115234,4.464191913604736,4.4642,27333199.0],["2017-04-25",4.4642,4.4896,4.3323,4.3475,48338397.0],["2017-04-26",4.3475,4.4388,4.312,4.4033,35409163.0],["2017-04-27",4.4033,4.4591,4.2714,4.4236,29941291.0],["2017-04-28",4.4236,4.5301,4.4033,4.4693,28290832.0],["2017-05-02",4.4693,4.5251,4.4135,4.4439,18786816.0],["2017-05-03",4.4439,4.443901062011719,4.312,4.3627,30382787.0],["2017-05-04",4.3627,4.362733364105225,4.033,4.1192,91022007.0],["2017-05-05",4.1192,4.1192307472229,3.8707,3.9112,68854897.0],["2017-05-08",3.9112,3.9214,3.8301,3.8402,42573395.0],["2017-05-09",3.8402,3.9214,3.840219497680664,3.9011,26726814.0],["2017-05-10",3.9011,3.9214,3.8149,3.8199,27839357.0],["2017-05-11",3.8199,3.8199286460876465,3.6474,3.7692,42559554.0],["2017-05-12",3.7692,3.7946,3.7134,3.7438,24993452.0],["2017-05-15",3.7438,3.7844,3.7438,3.7692,21687850.0],["2017-05-16",3.7692,3.8504,3.683,3.8453,33491147.0],["2017-05-17",3.8453,3.9417,3.8199,3.896,34811663.0],["2017-05-18",3.896,3.962,3.8149,3.8453,31164758.0],["2017-05-19",3.8453,3.9315,3.8452930450439453,3.8859,17889580.0],["2017-05-22",3.8859,3.9721,3.8504,3.8707,33471295.0],["2017-05-23",3.8707,3.9518,3.794563055038452,3.7946,39564816.0],["2017-05-24",3.7946,3.8098,3.6525,3.7996,27466792.0],["2017-05-25",3.7996,3.962,3.7388,3.962,66382126.0],["2017-05-26",3.962,4.0228,3.9062,3.9265,37184767.0],["2017-05-31",3.9265,4.0026,3.8859,3.9112,30945213.0],["2017-06-01",3.9112,3.911241054534912,3.6626667976379395,3.6627,75645779.0],["2017-06-02",3.6627,3.683,3.5257,3.6677,51914154.0],["2017-06-05",3.6677,3.7591,3.6576,3.7235,30509519.0],["2017-06-06",3.7235,3.7946,3.6779,3.7591,27318904.0],["2017-06-07",3.7591,3.8351,3.7438,3.8301,30006688.0],["2017-06-08",3.8301,3.8554,3.7996,3.8351,23147736.0],["2017-06-09",3.8351,3.9315,3.8351,3.8859,32799266.0],["2017-06-12",3.8859,3.8858766555786133,3.7438,3.754,41127468.0],["2017-06-13",3.754,4.1091,3.7438,4.0786,86052733.0],["2017-06-14",4.0786,4.2359,4.0381,4.1294,89244400.0],["2017-06-15",4.1294,4.1446,4.0685,4.1243,40997661.0],["2017-06-16",4.1243,4.1801,4.0786,4.1243,31290285.0],["2017-06-19",4.1243,4.2816,4.124305248260498,4.2156,61093333.0],["2017-06-20",4.2156,4.2517,4.1349,4.1907,33332278.0],["2017-06-21",4.1907,4.2415,4.0637,4.1298,45256287.0],["2017-06-22",4.1298,4.2568,4.124691486358643,4.1247,52957268.0],["2017-06-23",4.1247,4.2161,4.079,4.1958,45835622.0],["2017-06-26",4.1958,4.2872,4.1704,4.2669,62767287.0],["2017-06-27",4.2669,4.3584,4.2161,4.338,60406262.0],["2017-06-28",4.338,4.399,4.272,4.2872,52822433.0],["2017-06-29",4.2872,4.6123,4.287241458892822,4.4752,88163644.0],["2017-06-30",4.4752,4.5565,4.4092,4.4549,58122854.0],["2017-07-03",4.4549,4.6022,4.454870223999023,4.592,48309894.0],["2017-07-04",4.592,4.6225,4.5107,4.5717,41048342.0],["2017-07-05",4.5717,4.6225,4.5311,4.5768,42365531.0],["2017-07-06",4.5768,4.6987,4.4955,4.6123,74161124.0],["2017-07-07",4.6123,4.6733,4.5006,4.653,66313647.0],["2017-07-10",4.653,4.7495,4.592,4.653,64496416.0],["2017-07-11",4.653,4.653,4.4346,4.4396,60693015.0],["2017-07-12",4.4396,4.5107,4.3888,4.5057,41859972.0],["2017-07-13",4.5057,4.6123,4.46,4.526,48552039.0],["2017-07-14",4.526,4.5311,4.4447,4.526,33474191.0],["2017-07-17",4.526,4.7597,4.2771,4.6631,116507435.0],["2017-07-18",4.6631,5.0695,4.6123,5.0441,163532427.0],["2017-07-19",5.0441,5.4911,5.044112205505371,5.481,213984260.0],["2017-07-20",5.481,5.480964660644531,5.2879,5.3743,137207383.0],["2017-07-21",5.3743,5.3997,5.1965,5.3083,133973924.0],["2017-07-24",5.3083,5.3438,5.1406,5.1813,89600899.0],["2017-07-25",5.1813,5.227,5.0949,5.2067,74045878.0],["2017-07-26",5.2067,5.2778,5.1051,5.1813,81058776.0],["2017-07-27",5.1813,5.181262969970703,4.8308,4.9425,108648520.0],["2017-07-28",4.9425,5.034,4.8816,5.0238,65679684.0],["2017-07-31",5.0238,5.481,5.0237932205200195,5.481,149724300.0],["2017-08-01",5.481,5.5013,5.1813,5.227,126378038.0],["2017-08-02",5.227,5.5826,5.1609,5.3235,158320793.0],["2017-08-03",5.3235,5.4251,5.2371,5.3794,80818060.0],["2017-08-04",5.3794,5.7908,5.3641,5.3743,194829580.0],["2017-08-07",5.3743,5.5267,5.1305,5.486,133190574.0],["2017-08-08",5.486,5.6689,5.3032,5.3286,140300748.0],["2017-08-09",5.3286,5.861939430236816,5.328573226928711,5.8619,269008184.0],["2017-08-10",5.8619,5.861939430236816,5.5876,5.7299,196716048.0],["2017-08-11",5.7299,5.7959,5.1711,5.2524,191074189.0],["2017-08-14",5.2524,5.3438,5.1711,5.2829,98891681.0],["2017-08-15",5.2829,5.2828569412231445,5.0797,5.1609,101134033.0],["2017-08-16",5.1609,5.2575,4.9933,5.1203,80056849.0],["2017-08-17",5.1203,5.3845,5.120307922363281,5.354,149096994.0],["2017-08-18",5.354,5.3539719581604,5.2016,5.2575,60220145.0],["2017-08-21",5.2575,5.486,5.2321,5.3489,91782314.0],["2017-08-22",5.3489,5.348893165588379,5.1965,5.2524,55345748.0],["2017-08-23",5.2524,5.252378940582275,5.0289,5.0797,59723103.0],["2017-08-24",5.0797,5.2067,5.0035,5.034,58467017.0],["2017-08-25",5.034,5.3337,5.033952713012695,5.2524,112939388.0],["2017-08-28",5.2524,5.3997,5.1609,5.3743,103943145.0],["2017-08-29",5.3743,5.5521,5.293,5.3387,97235118.0],["2017-08-30",5.3387,5.613,5.2473,5.5267,129463380.0],["2017-08-31",5.5267,5.6486,5.4302,5.5724,104410147.0],["2017-09-01",5.5724,6.1312,5.5723981857299805,6.1312,306892641.0],["2017-09-04",6.1312,6.4105,6.0804,6.1464,279912267.0],["2017-09-05",6.1464,6.1718,5.9178,6.0956,142078001.0],["2017-09-06",6.0956,6.2074,5.9686,6.0804,106852210.0],["2017-09-07",6.0804,6.080366134643555,5.8416,5.8721,116498536.0],["2017-09-08",5.8721,6.0194,5.8518,5.9026,80912325.0],["2017-09-11",5.9026,6.0194,5.6689,6.0042,89765604.0],["2017-09-12",6.0042,6.2836,5.9432,6.0143,149168723.0],["2017-09-13",6.0143,6.1972,5.8619,6.0499,111015161.0],["2017-09-14",6.0499,6.049887180328369,5.8315,5.8569,91869943.0],["2017-09-15",5.8569,5.8568596839904785,5.4606,5.5064,109050606.0],["2017-09-18",5.5064,5.5521,5.4352,5.5521,53844037.0],["2017-09-19",5.5521,5.608,5.4606,5.4759,49220668.0],["2017-09-20",5.4759,5.6638,5.4302,5.6537,67547113.0],["2017-09-21",5.6537,5.801,5.5064,5.5165,58856850.0],["2017-09-22",5.5165,5.516521453857422,5.293,5.4251,65441630.0],["2017-09-25",5.4251,5.425086975097656,5.1609,5.2219,67836077.0],["2017-09-26",5.2219,5.3387,5.2016,5.293,41927743.0],["2017-09-27",5.293,5.4098,5.2676,5.3845,47774321.0],["2017-09-28",5.3845,5.384450435638428,5.1965,5.2371,50420861.0],["2017-09-29",5.2371,5.3184,5.1813,5.2371,44482939.0],["2017-10-09",5.2371,5.3286,5.1914,5.2524,42550346.0],["2017-10-10",5.2524,5.252378940582275,5.0492,5.1101,65287159.0],["2017-10-11",5.1101,5.2321,5.0848,5.1914,51447415.0],["2017-10-12",5.1914,5.2016,5.0187,5.1762,76036235.0],["2017-10-13",5.1762,5.2676,5.1457,5.2422,51571058.0],["2017-10-16",5.2422,5.2829,5.1254,5.2524,52537195.0],["2017-10-17",5.2524,5.252378940582275,5.1559,5.1813,23354565.0],["2017-10-18",5.1813,5.2168,5.0848,5.1051,32988809.0],["2017-10-19",5.1051,5.105069160461426,4.9171,4.9425,47685250.0],["2017-10-20",4.9425,5.0543,4.9425,5.0492,24341353.0],["2017-10-23",5.0492,5.049191474914551,4.9527,5.0086,22950473.0],["2017-10-24",5.0086,5.1101,4.9832,5.0797,41181961.0],["2017-10-25",5.0797,5.1762,5.0644,5.1,37554397.0],["2017-10-26",5.1,5.166,5.0848,5.1559,38394379.0],["2017-10-27",5.1559,5.1813,5.039,5.0543,35121680.0],["2017-10-30",5.0543,5.0695,4.8765,4.8866,36402463.0],["2017-10-31",4.8866,4.9527,4.8562,4.9273,20789529.0],["2017-11-01",4.9273,4.973,4.8765,4.8866,25492334.0],["2017-11-02",4.8866,5.0594,4.8866424560546875,4.9425,39291471.0],["2017-11-03",4.9425,4.942519664764404,4.6936,4.7444,53317719.0],["2017-11-06",4.7444,4.78,4.5717,4.7393,54171921.0],["2017-11-07",4.7393,4.8257,4.6327,4.7444,64678468.0],["2017-11-08",4.7444,4.7698,4.6631,4.6835,52717410.0],["2017-11-09",4.6835,4.9171,4.683455467224121,4.8308,92912365.0],["2017-11-10",4.8308,4.830766201019287,4.6733,4.7038,67038344.0],["2017-11-13",4.7038,4.785,4.6377,4.7647,48010532.0],["2017-11-14",4.7647,4.9019,4.7393,4.7901,66833397.0],["2017-11-15",4.7901,4.790129661560059,4.6327,4.6733,42156691.0],["2017-11-16",4.6733,4.719,4.5819,4.5869,35897043.0],["2017-11-17",4.5869,4.6174,4.3736,4.526,77102161.0],["2017-11-20",4.526,4.5869,4.465,4.5717,39562266.0],["2017-11-21",4.5717,4.6784,4.465,4.5666,42898486.0],["2017-11-22",4.5666,4.688535690307617,4.566622734069824,4.6885,52214354.0],["2017-11-23",4.6885,4.8206,4.6682,4.6733,77718215.0],["2017-11-24",4.6733,4.8562,4.5768,4.8409,67086817.0],["2017-11-27",4.8409,4.9019,4.7597,4.8358,72913709.0],["2017-11-28",4.8358,4.9628,4.7241,4.9425,68672849.0],["2017-11-29",4.9425,5.039,4.8866,4.973,72963199.0],["2017-11-30",4.973,5.1,4.972997188568115,4.9933,67683538.0],["2017-12-01",4.9933,5.0187,4.8257,4.907,58366444.0],["2017-12-04",4.907,5.0441,4.8816,4.8866,43574664.0],["2017-12-05",4.8866,4.9984,4.7901,4.8917,68774745.0],["2017-12-06",4.8917,4.9832,4.7647,4.9832,49012836.0],["2017-12-07",4.9832,4.983156204223633,4.7698,4.7901,40884188.0],["2017-12-08",4.7901,4.790129661560059,4.6276,4.7139,48039491.0],["2017-12-11",4.7139,4.8003,4.6936,4.7343,26368228.0],["2017-12-12",4.7343,4.7444,4.5615,4.5819,38043547.0],["2017-12-13",4.5819,4.6276,4.5158,4.6123,28661669.0],["2017-12-14",4.6123,4.6479,4.5361,4.5412,31143529.0],["2017-12-15",4.5412,4.5768,4.5158,4.5463,22537764.0],["2017-12-18",4.5463,4.973,4.546304225921631,4.9273,93925711.0],["2017-12-19",4.9273,5.039,4.8816,4.9781,88667757.0],["2017-12-20",4.9781,5.0035,4.8714,4.9628,50147693.0],["2017-12-21",4.9628,4.9628376960754395,4.8511,4.9171,49367138.0],["2017-12-22",4.9171,4.9832,4.8816,4.912,40111606.0],["2017-12-25",4.912,4.912041187286377,4.7139,4.7241,43762764.0],["2017-12-26",4.7241,4.785,4.6377,4.7647,34513953.0],["2017-12-27",4.7647,5.0187,4.7038,4.8816,77533014.0],["2017-12-28",4.8816,5.1711,4.8308,5.1203,114756483.0],["2017-12-29",5.1203,5.2422,5.0543,5.1508,80487059.0],["2018-01-02",5.1508,5.3946,5.15078592300415,5.3591,104758254.0],["2018-01-03",5.3591,5.4759,5.293,5.3489,92232479.0],["2018-01-04",5.3489,5.4606,5.293,5.4098,68822289.0],["2018-01-05",5.4098,5.409849166870117,5.2828569412231445,5.2829,54593697.0],["2018-01-08",5.2829,5.6842,5.2828569412231445,5.5064,127168545.0],["2018-01-09",5.5064,5.613,5.4251,5.5013,69459564.0],["2018-01-10",5.5013,5.5267,5.3591,5.42,57395738.0],["2018-01-11",5.42,5.4657,5.2168,5.2981,52958769.0],["2018-01-12",5.2981,5.3895,5.2016,5.3235,62116984.0],["2018-01-15",5.3235,5.3235,5.0187,5.0847,69098179.0],["2018-01-16",5.0847,5.1609,5.0695,5.1203,38407450.0],["2018-01-17",5.1203,5.2778,4.9933,5.2219,63046435.0],["2018-01-18",5.2219,5.3083,5.1813,5.2016,52689776.0],["2018-01-19",5.2016,5.2625,5.0543,5.1406,72724028.0],["2018-01-22",5.1406,5.2981,5.1406,5.293,64240783.0],["2018-01-23",5.293,5.3133,5.2016,5.2829,58553578.0],["2018-01-24",5.2829,5.2981,5.1559,5.1914,42285685.0],["2018-01-25",5.1914,5.3692,5.191422939300537,5.3032,74035332.0],["2018-01-26",5.3032,5.303176403045654,5.1762,5.2067,56781011.0],["2018-01-29",5.2067,5.4403,5.206661701202393,5.3692,115014032.0],["2018-01-30",5.3692,5.5724,5.293,5.4454,108025212.0],["2018-01-31",5.4454,5.445406913757324,5.2067,5.3997,66158820.0],["2018-02-01",5.3997,5.5826,5.2321,5.3743,101352985.0],["2018-02-02",5.3743,5.7349,5.166,5.6943,168507246.0],["2018-02-05",5.6943,5.9889,5.5622,5.7756,172982595.0],["2018-02-06",5.7756,5.7755842208862305,5.4606,5.5318,107560927.0],["2018-02-07",5.5318,5.8823,5.4149,5.4251,116924589.0],["2018-02-08",5.4251,5.425086975097656,5.0797,5.2219,79720971.0],["2018-02-09",5.2219,5.221900939941406,4.698695182800293,4.6987,78175295.0],["2018-02-12",4.6987,4.7038,4.5107,4.6276,68871929.0],["2018-02-13",4.6276,4.7343,4.5869,4.6022,48737588.0],["2018-02-14",4.6022,4.7139,4.4955,4.6733,39166561.0],["2018-02-22",4.6733,4.785,4.67329740524292,4.7444,50347436.0],["2018-02-23",4.7444,4.8765,4.7038,4.8155,57854813.0],["2018-02-26",4.8155,4.9527,4.8003,4.8765,74443939.0],["2018-02-27",4.8765,4.8968,4.6327,4.6682,78352271.0],["2018-02-28",4.6682,4.7343,4.5463,4.6936,47156762.0],["2018-03-01",4.6936,4.7038,4.6022,4.6479,41839604.0],["2018-03-02",4.6479,4.647898197174072,4.526,4.5768,42389353.0],["2018-03-05",4.5768,4.6377,4.5615,4.5819,29713222.0],["2018-03-06",4.5819,4.7546,4.5361,4.7393,64129066.0],["2018-03-07",4.7393,4.73933219909668,4.6225,4.6276,37163211.0],["2018-03-08",4.6276,4.7089,4.6123,4.6581,24105627.0],["2018-03-09",4.6581,4.6885,4.6022,4.6733,33633178.0],["2018-03-12",4.6733,4.7343,4.653,4.719,53658660.0],["2018-03-13",4.719,4.7292,4.653,4.6631,33219625.0],["2018-03-14",4.6631,4.7089,4.6022,4.6631,37008969.0],["2018-03-15",4.6631,4.7038,4.6073,4.6936,35050471.0],["2018-03-16",4.6936,4.7139,4.6123,4.6123,24853320.0],["2018-03-19",4.6123,4.612340450286865,4.272,4.3431,69877866.0],["2018-03-20",4.3431,4.343118190765381,4.1856,4.2974,28319171.0],["2018-03-21",4.2974,4.3685,4.2568,4.272,26189792.0],["2018-03-22",4.272,4.3126,4.2466,4.2618,16391456.0],["2018-03-23",4.2618,4.261842727661133,3.8352,3.8859,75468902.0],["2018-03-26",3.8859,3.8859472274780273,3.7336,3.8402,42693405.0],["2018-03-27",3.8402,3.9266,3.8402302265167236,3.9113,37344249.0],["2018-03-28",3.9113,3.9469,3.8352,3.8605,27617435.0],["2018-03-29",3.8605,4.0129,3.8402,4.0028,47356384.0],["2018-03-30",4.0028,4.0231,3.9215,3.9825,33933426.0],["2018-04-02",3.9825,4.1145,3.98246169090271,4.0079,41218431.0],["2018-04-03",4.0079,4.00786018371582,3.8961,3.9266,22970438.0],["2018-04-04",3.9266,4.0028,3.9113,3.9164,18842535.0],["2018-04-09",3.9164,3.9469,3.8605,3.8859,20362045.0],["2018-04-10",3.8859,4.0028,3.8859472274780273,3.9977,28493034.0],["2018-04-11",3.9977,4.0587,3.9672,3.9825,28935653.0],["2018-04-12",3.9825,3.98246169090271,3.9012,3.9063,22726912.0],["2018-04-13",3.9063,3.9875,3.906266212463379,3.9418,22985311.0],["2018-04-16",3.9418,3.941823720932007,3.8047,3.825,28059577.0],["2018-04-17",3.825,3.8758,3.8047,3.8098,18237477.0],["2018-04-18",3.8098,3.8859,3.7996,3.8656,22026767.0],["2018-04-19",3.8656,3.9672,3.8555,3.9571,32188295.0],["2018-04-20",3.9571,3.9570634365081787,3.8301,3.8453,22764365.0],["2018-04-23",3.8453,3.9266,3.8352,3.9215,25735482.0],["2018-04-24",3.9215,4.0485,3.9215049743652344,3.9977,37390499.0],["2018-04-25",3.9977,3.9976999759674072,3.9266,3.9418,20560619.0],["2018-04-26",3.9418,3.9977,3.9012,3.9164,23076931.0],["2018-04-27",3.9164,3.9621,3.891,3.9469,18487917.0],["2018-05-02",3.9469,3.946903944015503,3.8352,3.8758,25223003.0],["2018-05-03",3.8758,3.9012,3.825,3.8605,20140714.0],["2018-05-04",3.8605,3.860548973083496,3.825,3.8352,18208435.0],["2018-05-07",3.8352,3.9875,3.8351504802703857,3.9825,39997262.0],["2018-05-08",3.9825,4.018,3.9469,3.9875,35727799.0],["2018-05-09",3.9875,4.079,3.9875,4.0079,35819609.0],["2018-05-10",4.0079,4.0891,4.00786018371582,4.0383,32544726.0],["2018-05-11",4.0383,4.1349,3.9825,4.0942,62084997.0],["2018-05-14",4.0942,4.1298,4.0587,4.0688,34421608.0],["2018-05-15",4.0688,4.1095,3.9977,4.0587,27329191.0],["2018-05-16",4.0587,4.0841,4.0028,4.0333,24357476.0],["2018-05-17",4.0333,4.1044,4.033257961273193,4.0383,21287068.0],["2018-05-18",4.0383,4.338,4.038337707519531,4.3126,98217692.0],["2018-05-21",4.3126,4.3126397132873535,4.211,4.2974,61013044.0],["2018-05-22",4.2974,4.3076,4.2161,4.2618,38655698.0],["2018-05-23",4.2618,4.261842727661133,4.0434,4.0434,68137854.0],["2018-05-24",4.0434,4.0688,3.9926,4.0079,27140785.0],["2018-05-25",4.0079,4.0383,3.9418,3.9469,23031329.0],["2018-05-28",3.9469,4.018,3.9266,3.9875,16817673.0],["2018-05-29",3.9875,4.0688,3.9875409603118896,4.0231,26941851.0],["2018-05-30",4.0231,4.023098468780518,3.8047,3.8199,33021534.0],["2018-05-31",3.8199,3.9164,3.819911241531372,3.9063,19262990.0],["2018-06-01",3.9063,4.0282,3.8758,3.9469,27481915.0],["2018-06-04",3.9469,4.0231,3.9367,3.952,19800413.0],["2018-06-05",3.952,3.9774,3.8758,3.9571,21166449.0],["2018-06-06",3.9571,3.9875,3.9266,3.9621,18659537.0],["2018-06-07",3.9621,4.0587,3.9621431827545166,4.0129,29212025.0],["2018-06-08",4.0129,4.012939453125,3.8555,3.891,32261570.0],["2018-06-11",3.891,3.9215,3.8352,3.8859,15105877.0],["2018-06-12",3.8859,3.9723,3.8656,3.9571,24522460.0],["2018-06-13",3.9571,3.9571,3.8961,3.9063,23112649.0],["2018-06-14",3.9063,3.9875,3.8809,3.9825,27861849.0],["2018-06-15",3.9825,4.145,3.9571,4.0841,64843308.0],["2018-06-19",4.0841,4.0841,3.7386,3.8453,61556487.0],["2018-06-20",3.8453,3.9266,3.764,3.9113,40920345.0],["2018-06-21",3.9113,4.0891,3.8809,3.9215,56914989.0],["2018-06-22",3.9215,3.9977,3.7437,3.9774,40510999.0],["2018-06-25",3.9774,4.0536,3.8707,3.8758,31143349.0],["2018-06-26",3.8758,3.8758,3.759,3.8402,29481882.0],["2018-06-27",3.8402,3.9164,3.7996,3.8352,22348391.0],["2018-06-28",3.8352,3.8656,3.759,3.7844,21005732.0],["2018-06-29",3.7844,3.8352,3.6116,3.8148,38485912.0],["2018-07-02",3.8148,3.814833402633667,3.5862,3.6218,33844050.0],["2018-07-03",3.6218,3.632,3.4796,3.5355,47192385.0],["2018-07-04",3.5355,3.5659,3.4643,3.4694,22886314.0],["2018-07-05",3.4694,3.469414710998535,3.2815,3.2916,36713722.0],["2018-07-06",3.2916,3.3424,3.1494,3.2662,30631831.0],["2018-07-09",3.2662,3.4237,3.2662,3.4135,26547556.0],["2018-07-10",3.4135,3.4745,3.3831,3.4288,19895595.0],["2018-07-11",3.4288,3.428776502609253,3.2662,3.3119,21991834.0],["2018-07-12",3.3119,3.4244,3.3119447231292725,3.4091,23525048.0],["2018-07-13",3.4091,3.4346,3.3477,3.3682,27721864.0],["2018-07-16",3.3682,3.4397,3.3681654930114746,3.4039,22101141.0],["2018-07-17",3.4039,3.403942823410034,3.3222,3.3579,16406122.0],["2018-07-18",3.3579,3.3886,3.3324,3.3477,12455331.0],["2018-07-19",3.3477,3.3733,3.2762,3.2966,15563103.0],["2018-07-20",3.2966,3.347721815109253,3.2097,3.3477,19717362.0],["2018-07-23",3.3477,3.4499,3.3017,3.4397,38125350.0],["2018-07-24",3.4397,3.5419,3.4142,3.5317,48529993.0],["2018-07-25",3.5317,3.5982,3.4806,3.5266,39670631.0],["2018-07-26",3.5266,3.5879,3.4959,3.5011,26076442.0],["2018-07-27",3.5011,3.5624,3.4959,3.5215,25040221.0],["2018-07-30",3.5215,3.5879,3.5113,3.5726,39013652.0],["2018-07-31",3.5726,3.5879,3.4755,3.5062,30409798.0],["2018-08-01",3.5062,3.5726,3.4602,3.4653,33068989.0],["2018-08-02",3.4653,3.465275764465332,3.3324,3.4295,31724254.0],["2018-08-03",3.4295,3.5675,3.4244,3.5113,50656036.0],["2018-08-06",3.5113,3.6033,3.4755,3.5522,46371438.0],["2018-08-07",3.5522,3.6442,3.5113,3.6442,58351718.0],["2018-08-08",3.6442,3.6442,3.5828,3.5931,38398240.0],["2018-08-09",3.5931,3.6288,3.5011,3.6237,42262559.0],["2018-08-10",3.6237,3.6237175464630127,3.5419,3.5624,31846448.0],["2018-08-13",3.5624,3.562385082244873,3.4806,3.5471,29362652.0],["2018-08-14",3.5471,3.6135,3.5368,3.5624,34952704.0],["2018-08-15",3.5624,3.5828,3.4142,3.4193,45238239.0],["2018-08-16",3.4193,3.419275999069214,3.3222,3.3528,27897164.0],["2018-08-17",3.3528,3.4704,3.3528,3.3988,35894177.0],["2018-08-20",3.3988,3.4397,3.3579,3.4244,24312115.0],["2018-08-21",3.4244,3.4448,3.3835,3.4193,20791816.0],["2018-08-22",3.4193,3.5164,3.419275999069214,3.4448,37104943.0],["2018-08-23",3.4448,3.444831132888794,3.3733,3.4091,26551497.0],["2018-08-24",3.4091,3.4090542793273926,3.3324,3.3579,25308146.0],["2018-08-27",3.3579,3.444831132888794,3.357943534851074,3.4448,23185006.0],["2018-08-28",3.4448,3.4857,3.4244,3.4653,25319862.0],["2018-08-29",3.4653,3.4653,3.4039,3.4193,18519728.0],["2018-08-30",3.4193,3.4551,3.3528,3.3631,20133375.0],["2018-08-31",3.3631,3.3937,3.3477,3.3631,12901432.0],["2018-09-03",3.3631,3.3631,3.2404,3.3171,26825436.0],["2018-09-04",3.3171,3.3528,3.2711,3.3375,18920981.0],["2018-09-05",3.3375,3.3375,3.2353,3.2404,17099786.0],["2018-09-06",3.2404,3.2966,3.2251,3.2455,15777420.0],["2018-09-07",3.2455,3.3426,3.2455012798309326,3.2915,24194807.0],["2018-09-10",3.2915,3.2966,3.2404,3.2711,14181354.0],["2018-09-11",3.2711,3.2710559368133545,3.1331,3.1739,31286868.0],["2018-09-12",3.1739,3.2251,3.1433,3.1893,18954153.0],["2018-09-13",3.1893,3.2404,3.1892807483673096,3.2302,14421776.0],["2018-09-14",3.2302,3.2506,3.2148,3.2404,13030609.0],["2018-09-17",3.2404,3.2403905391693115,3.1790573596954346,3.1791,10146279.0],["2018-09-18",3.1791,3.2404,3.1535,3.2404,15452115.0],["2018-09-19",3.2404,3.3017,3.2199,3.2762,23762815.0],["2018-09-20",3.2762,3.2915,3.2455,3.2659,15565015.0],["2018-09-21",3.2659,3.3477,3.2557,3.3375,31646291.0],["2018-09-25",3.3375,3.3374998569488525,3.3017,3.3222,17701301.0],["2018-09-26",3.3222,3.3937,3.322166919708252,3.3324,26424399.0],["2018-09-27",3.3324,3.4193,3.3323886394500732,3.3682,31095013.0],["2018-09-28",3.3682,3.398832321166992,3.3375,3.3988,21786800.0],["2018-10-08",3.3988,3.398832321166992,3.3222,3.3273,24093934.0],["2018-10-09",3.3273,3.4397,3.327277660369873,3.4244,33572171.0],["2018-10-10",3.4244,3.4755,3.4142,3.4244,33725172.0],["2018-10-11",3.4244,3.4243874549865723,3.1995,3.2404,44945838.0],["2018-10-12",3.2404,3.3886,3.1791,3.3733,36321056.0],["2018-10-15",3.3733,3.3784,3.2199,3.2199,26687648.0],["2018-10-16",3.2199,3.2659,3.1739,3.2199,23826046.0],["2018-10-17",3.2199,3.3119,3.1842,3.2966,29369759.0],["2018-10-18",3.2966,3.2966113090515137,3.1331,3.1433,29097207.0],["2018-10-19",3.1433,3.2046,3.0717,3.1688,25672375.0],["2018-10-22",3.1688,3.3579,3.168835401535034,3.3017,45207355.0],["2018-10-23",3.3017,3.3477,3.2455,3.2659,34261435.0],["2018-10-24",3.2659,3.3119,3.1995,3.2711,30608258.0],["2018-10-25",3.2711,3.2762,3.1586,3.2711,23258383.0],["2018-10-26",3.2711,3.4193,3.2710559368133545,3.3579,48915010.0],["2018-10-29",3.3579,3.357943534851074,3.2199,3.2404,32056889.0],["2018-10-30",3.2404,3.2915,3.1893,3.2864,29109251.0],["2018-10-31",3.2864,3.3477,3.2557,3.3119,30343329.0],["2018-11-01",3.3119,3.3631,3.276167869567871,3.2762,33356846.0],["2018-11-02",3.2762,3.3733,3.276167869567871,3.3733,44092235.0],["2018-11-05",3.3733,3.373276710510254,3.3017,3.3631,35256205.0],["2018-11-06",3.3631,3.363055467605591,3.2762,3.3375,33483240.0],["2018-11-07",3.3375,3.3477,3.2710559368133545,3.2711,36902277.0],["2018-11-08",3.2711,3.3068,3.2353,3.2608,26015926.0],["2018-11-09",3.2608,3.2608346939086914,3.1995,3.1995,26602889.0],["2018-11-12",3.1995,3.255723237991333,3.1842,3.2557,23216853.0],["2018-11-13",3.2557,3.3017,3.2046,3.2915,38423962.0],["2018-11-14",3.2915,3.3171,3.2557,3.2762,36447409.0],["2018-11-15",3.2762,3.3068339824676514,3.2506,3.3068,37583161.0],["2018-11-16",3.3068,3.3375,3.2915,3.2966,42512421.0],["2018-11-19",3.2966,3.3324,3.2762,3.3324,42627115.0],["2018-11-20",3.3324,3.3323886394500732,3.2302,3.2353,36706584.0],["2018-11-21",3.2353,3.2352793216705322,3.1791,3.2199,28232387.0],["2018-11-22",3.2199,3.2302,3.1995,3.2046,15896619.0],["2018-11-23",3.2046,3.2046127319335938,3.1126,3.1177,33537262.0],["2018-11-26",3.1177,3.1382,3.0922,3.1075,15142082.0],["2018-11-27",3.1075,3.1433,3.0922,3.1126,12831590.0],["2018-11-28",3.1126,3.1331,3.0922,3.1331,15258807.0],["2018-11-29",3.1331,3.1484,3.0922,3.0973,17139044.0],["2018-11-30",3.0973,3.1126,3.0564,3.1075,18255482.0],["2018-12-03",3.1075,3.2302,3.107503652572632,3.1842,36598447.0],["2018-12-04",3.1842,3.1944,3.1535,3.1893,21408263.0],["2018-12-05",3.1893,3.1892807483673096,3.1228,3.1433,27167297.0],["2018-12-06",3.1433,3.1433,3.1024,3.1075,17574033.0],["2018-12-07",3.1075,3.1739,3.107503652572632,3.1535,22412035.0],["2018-12-10",3.1535,3.1535022258758545,3.0973,3.1075,13003463.0],["2018-12-11",3.1075,3.1331,3.0973,3.1126,10752306.0],["2018-12-12",3.1126,3.1382,3.1075,3.1177,10579385.0],["2018-12-13",3.1177,3.1637,3.1024,3.1382,21210753.0],["2018-12-14",3.1382,3.1433,3.092170476913452,3.0922,17734236.0],["2018-12-17",3.0922,3.1024,3.0717,3.0922,11735896.0],["2018-12-18",3.0922,3.0922,3.0257,3.0411,17969061.0],["2018-12-19",3.0411,3.0513,2.9542,2.9695,20744854.0],["2018-12-20",2.9695,2.9797,2.9133,2.9388,16721227.0],["2018-12-21",2.9388,2.9388396739959717,2.8673,2.8826,20225348.0],["2018-12-24",2.8826,2.9031,2.8724,2.8928,8635750.0],["2018-12-25",2.8928,2.892840623855591,2.8162,2.8622,23657726.0],["2018-12-26",2.8622,2.8826,2.8417,2.852,14886411.0],["2018-12-27",2.852,2.9082,2.7855,2.7957,14933122.0],["2018-12-28",2.7957,2.8264,2.7906,2.806,11073656.0],["2019-01-02",2.806,2.8264,2.7344,2.7395,15932506.0],["2019-01-03",2.7395,2.7702,2.7088,2.7088,17858196.0],["2019-01-04",2.7088,2.7702,2.668,2.7702,27886868.0],["2019-01-07",2.7702,2.8213,2.7651,2.8111,35079597.0],["2019-01-08",2.8111,2.8110644817352295,2.76,2.7702,21070721.0],["2019-01-09",2.7702,2.8162,2.7701756954193115,2.7702,31803811.0],["2019-01-10",2.7702,2.7753,2.7293,2.7395,25059365.0],["2019-01-11",2.7395,2.7753,2.7293,2.7753,25588756.0],["2019-01-14",2.7753,2.8877,2.775286912918091,2.8162,53318864.0],["2019-01-15",2.8162,2.8161749839782715,2.7497,2.8008,38507636.0],["2019-01-16",2.8008,2.8366,2.7804,2.8213,36446758.0],["2019-01-17",2.8213,2.9031,2.7957,2.8571,70154345.0],["2019-01-18",2.8571,2.9133,2.8417,2.8928,58551325.0],["2019-01-21",2.8928,2.898,2.8622,2.8826,38103339.0],["2019-01-22",2.8826,2.8826184272766113,2.7906,2.806,39953478.0],["2019-01-23",2.806,2.8111,2.7702,2.7855,26368141.0],["2019-01-24",2.7855,2.7957,2.76,2.7804,27843513.0],["2019-01-25",2.7804,2.8008,2.7599539756774902,2.76,21600439.0],["2019-01-28",2.76,2.7906,2.7344,2.7497,24818974.0],["2019-01-29",2.7497,2.7497317790985107,2.6731,2.7344,25896717.0],["2019-01-30",2.7344,2.7804,2.7088,2.7497,25733931.0],["2019-01-31",2.7497,2.7957,2.7344,2.7906,33028689.0],["2019-02-01",2.7906,2.8724,2.7855,2.8622,42221634.0],["2019-02-11",2.8622,2.8826,2.8468,2.8775,37219005.0],["2019-02-12",2.8775,2.9082,2.852,2.898,42510434.0],["2019-02-13",2.898,2.944,2.8673,2.9337,52395595.0],["2019-02-14",2.9337,2.9388,2.9031,2.9082,30509622.0],["2019-02-15",2.9082,2.9184,2.8571,2.8622,34050599.0],["2019-02-18",2.8622,2.9388396739959717,2.8621742725372314,2.9388,47547844.0],["2019-02-19",2.9388,2.9695,2.9031,2.9337,43379484.0],["2019-02-20",2.9337,3.0308,2.9082,3.0002,62964110.0],["2019-02-21",3.0002,3.0308,2.9542,2.9644,53608846.0],["2019-02-22",2.9644,3.0002,2.9388,3.0002,43656134.0],["2019-02-25",3.0002,3.1586,3.0001718997955322,3.1535,114037756.0],["2019-02-26",3.1535,3.3886,3.1075,3.2046,145312252.0],["2019-02-27",3.2046,3.3222,3.1791,3.2404,102818002.0],["2019-02-28",3.2404,3.2659,3.1586,3.1944,61251456.0],["2019-03-01",3.1944,3.2506,3.1791,3.2404,57479479.0],["2019-03-04",3.2404,3.3273,3.2046,3.2557,115852239.0],["2019-03-05",3.2557,3.2966,3.2199,3.2915,64299186.0],["2019-03-06",3.2915,3.3631,3.2557,3.3477,114653414.0],["2019-03-07",3.3477,3.4602,3.3068,3.3886,120361611.0],["2019-03-08",3.3886,3.388610363006592,3.1331,3.1484,106013620.0],["2019-03-11",3.1484,3.2148349285125732,3.1331,3.2148,53257227.0],["2019-03-12",3.2148,3.2813,3.1995,3.2506,73175103.0],["2019-03-13",3.2506,3.2557,3.1739,3.1995,48472875.0],["2019-03-14",3.1995,3.2404,3.1535,3.1791,39156403.0],["2019-03-15",3.1791,3.2251,3.1790573596954346,3.2097,38924774.0],["2019-03-18",3.2097,3.3579,3.2046,3.3222,97390181.0],["2019-03-19",3.3222,3.3273,3.2199,3.2608,79438629.0],["2019-03-20",3.2608,3.2966,3.1995,3.2659,66666356.0],["2019-03-21",3.2659,3.2813,3.2353,3.2608,55003373.0],["2019-03-22",3.2608,3.2659,3.1995,3.2251,45659949.0],["2019-03-25",3.2251,3.2250571250915527,3.1484,3.1637,43725470.0],["2019-03-26",3.1637,3.1893,3.0819,3.0871,42725722.0],["2019-03-27",3.0871,3.1177,3.0768,3.1024,27499761.0],["2019-03-28",3.1024,3.1075,3.0615,3.0666,26842543.0],["2019-03-29",3.0666,3.1842,3.0615,3.1842,62047395.0],["2019-04-01",3.1842,3.3068,3.184169054031372,3.2864,88289645.0],["2019-04-02",3.2864,3.3119,3.2353,3.2915,76687985.0],["2019-04-03",3.2915,3.3835,3.2608,3.3579,108735052.0],["2019-04-04",3.3579,3.4499,3.3375,3.4039,117317989.0],["2019-04-08",3.4039,3.5624,3.403942823410034,3.5215,148115715.0],["2019-04-09",3.5215,3.5214972496032715,3.3784,3.4295,86882234.0],["2019-04-10",3.4295,3.4397,3.3528,3.4142,62380893.0],["2019-04-11",3.4142,3.4857,3.3477,3.3528,73890494.0],["2019-04-12",3.3528,3.3835,3.3222,3.3631,37109374.0],["2019-04-15",3.3631,3.5164,3.363055467605591,3.4244,109141236.0],["2019-04-16",3.4244,3.6033,3.3937,3.6033,158993936.0],["2019-04-17",3.6033,3.6646,3.5522,3.5931,114899879.0],["2019-04-18",3.5931,3.6237,3.5062,3.5368,68869476.0],["2019-04-19",3.5368,3.8537,3.4602,3.7975,150841301.0],["2019-04-22",3.7975,3.823,3.6799,3.7157,118218374.0],["2019-04-23",3.7157,3.8742,3.6902,3.7259,128273459.0],["2019-04-24",3.7259,3.8537,3.6953,3.7668,89595624.0],["2019-04-25",3.7668,3.7668259143829346,3.5931,3.6033,84346895.0],["2019-04-26",3.6033,3.6339,3.5011,3.5113,58230920.0],["2019-05-06",3.5113,3.511274576187134,3.1637,3.1995,80658825.0],["2019-05-07",3.1995,3.2864,3.1893,3.2455,49391067.0],["2019-05-08",3.2455,3.2455012798309326,3.1331,3.1842,41813605.0],["2019-05-09",3.1842,3.2097,3.1075,3.1126,40878968.0],["2019-05-10",3.1126,3.2046,3.0819,3.1944,48643869.0],["2019-05-13",3.1944,3.1944,3.1433,3.1586,26426470.0],["2019-05-14",3.1586,3.158613920211792,3.0666,3.0819,47057968.0],["2019-05-15",3.0819,3.1637,3.0819485187530518,3.1382,40851972.0],["2019-05-16",3.1382,3.250612258911133,3.1228,3.2506,63625016.0],["2019-05-17",3.2506,3.250612258911133,3.0973,3.1382,45505453.0],["2019-05-20",3.1382,3.1484,3.0462,3.1177,32287764.0],["2019-05-21",3.1177,3.2199,3.1024,3.2148,41272688.0],["2019-05-22",3.2148,3.2404,3.1484,3.1791,35948122.0],["2019-05-23",3.1791,3.2404,3.1177,3.1791,41020632.0],["2019-05-24",3.1791,3.1944,3.133059024810791,3.1331,26760646.0],["2019-05-27",3.1331,3.1944,3.1024,3.1842,31356412.0],["2019-05-28",3.1842,3.2097,3.1535,3.1944,27418644.0],["2019-05-29",3.1944,3.1995,3.1586,3.1893,20580765.0],["2019-05-30",3.1893,3.2659,3.1739,3.2046,43835807.0],["2019-05-31",3.2046,3.2046127319335938,3.1228,3.1484,28386138.0],["2019-06-03",3.1484,3.1586,3.0768,3.0922,32015812.0],["2019-06-04",3.0922,3.1075,3.0717,3.1024,20123049.0],["2019-06-05",3.1024,3.1433,3.0922,3.0973,15869136.0],["2019-06-06",3.0973,3.1024,3.0666,3.0666,19219307.0],["2019-06-10",3.0666,3.1228,3.0666,3.1075,18925242.0],["2019-06-11",3.1075,3.2097,3.1024,3.2046,42334487.0],["2019-06-12",3.2046,3.2251,3.1791,3.2097,40876206.0],["2019-06-13",3.2097,3.2251,3.1688,3.2097,39931681.0],["2019-06-14",3.2097,3.2199,3.133059024810791,3.1331,42511292.0],["2019-06-17",3.1331,3.2199,3.133059024810791,3.2097,28981084.0],["2019-06-18",3.2097,3.2302,3.1637,3.1944,23633099.0],["2019-06-19",3.1944,3.2608,3.1943910121917725,3.1995,29305889.0],["2019-06-20",3.1995,3.2711,3.1944,3.2659,37187542.0],["2019-06-21",3.2659,3.3119,3.2557,3.3017,44605754.0],["2019-06-24",3.3017,3.3528,3.2864,3.3222,32341389.0],["2019-06-25",3.3222,3.3273,3.2557,3.3119,43352345.0],["2019-06-26",3.3119,3.3119447231292725,3.2637,3.2691,32602840.0],["2019-06-27",3.2691,3.2959,3.2476,3.2584,29271333.0],["2019-06-28",3.2584,3.2584,3.2262,3.2476,19742032.0],["2019-07-01",3.2476,3.3066,3.2476351261138916,3.3066,27150498.0],["2019-07-02",3.3066,3.3227,3.2798,3.3066,21105788.0],["2019-07-03",3.3066,3.306584596633911,3.2584,3.2691,20223249.0],["2019-07-04",3.2691,3.2905,3.2584,3.2744,14766102.0],["2019-07-05",3.2744,3.2798,3.2423,3.2637,15618560.0],["2019-07-08",3.2637,3.2637124061584473,3.161888599395752,3.1619,30011286.0],["2019-07-09",3.1619,3.1833,3.1458,3.178,14012176.0],["2019-07-10",3.178,3.178,3.1351,3.1405,12756831.0],["2019-07-11",3.1405,3.1887,3.1404523849487305,3.1565,13711374.0],["2019-07-12",3.1565,3.2048,3.1512,3.194,15979446.0],["2019-07-15",3.194,3.253,3.1672,3.2423,16628400.0],["2019-07-16",3.2423,3.2584,3.2316,3.2476,12560722.0],["2019-07-17",3.2476,3.253,3.2208,3.2369,13379238.0],["2019-07-18",3.2369,3.253,3.2048,3.2208,15732967.0],["2019-07-19",3.2208,3.2905,3.220839023590088,3.253,15941936.0],["2019-07-22",3.253,3.2744,3.1887,3.2262,14933477.0],["2019-07-23",3.2262,3.253,3.2048,3.2476,9302018.0],["2019-07-24",3.2476,3.2959,3.2476,3.253,22403698.0],["2019-07-25",3.253,3.2798,3.2476,3.2798,14094133.0],["2019-07-26",3.2798,3.2959,3.2476,3.2851,14333644.0],["2019-07-29",3.2851,3.2959,3.253,3.2637,11088746.0],["2019-07-30",3.2637,3.3066,3.2584,3.2959,20085526.0],["2019-07-31",3.2959,3.3119,3.2691,3.2905,13832670.0],["2019-08-01",3.2905,3.3066,3.2476,3.2691,21133684.0],["2019-08-02",3.2691,3.269070863723755,3.1672,3.2262,19208887.0],["2019-08-05",3.2262,3.2316,3.1458,3.1619,16807524.0],["2019-08-06",3.1619,3.161888599395752,3.044,3.0922,23698974.0],["2019-08-07",3.0922,3.2423,3.092219591140747,3.2155,31540093.0],["2019-08-08",3.2155,3.3012,3.215480089187622,3.2905,32414343.0],["2019-08-09",3.2905,3.3173,3.2476,3.2584,34542631.0],["2019-08-12",3.2584,3.3227,3.2316,3.2637,21479286.0],["2019-08-13",3.2637,3.2637124061584473,3.1887,3.1994,19561070.0],["2019-08-14",3.1994,3.2584,3.1726,3.1887,25238759.0],["2019-08-15",3.1887,3.1886847019195557,3.0976,3.1672,24555416.0],["2019-08-16",3.1672,3.1726,3.1351,3.1405,16407492.0],["2019-08-19",3.1405,3.199402332305908,3.1404523849487305,3.1994,23271367.0],["2019-08-20",3.1994,3.3012,3.194,3.253,39150510.0],["2019-08-21",3.253,3.2637,3.2262,3.2423,20800374.0],["2019-08-22",3.2423,3.2584,3.2048,3.2316,15995714.0],["2019-08-23",3.2316,3.2369,3.178,3.1994,16892090.0],["2019-08-26",3.1994,3.199402332305908,3.1351,3.1726,16710211.0],["2019-08-27",3.1726,3.2369,3.172606945037842,3.1887,26867518.0],["2019-08-28",3.1887,3.1994,3.1512,3.1726,21485422.0],["2019-08-29",3.1726,3.1833,3.1512,3.1565,11920039.0],["2019-08-30",3.1565,3.1833,3.1351,3.1512,18707234.0],["2019-09-02",3.1512,3.2476,3.151170492172241,3.2316,35434977.0],["2019-09-03",3.2316,3.2476,3.1833,3.2101,21081776.0],["2019-09-04",3.2101,3.2316,3.1887,3.2316,31840614.0],["2019-09-05",3.2316,3.3119,3.2262,3.253,68717216.0],["2019-09-06",3.253,3.2691,3.2423,3.2637,24515598.0],["2019-09-09",3.2637,3.3012,3.2423,3.2959,37768244.0],["2019-09-10",3.2959,3.3012,3.2637,3.2744,30178885.0],["2019-09-11",3.2744,3.3495,3.2744,3.3119,49921021.0],["2019-09-12",3.3119,3.3387,3.2959,3.3119,29255298.0],["2019-09-16",3.3119,3.387,3.3119447231292725,3.328,42366569.0],["2019-09-17",3.328,3.3334,3.253,3.2584,31133749.0],["2019-09-18",3.2584,3.2798,3.253,3.2798,18751561.0],["2019-09-19",3.2798,3.2851,3.2476,3.2691,15016907.0],["2019-09-20",3.2691,3.2744,3.2369,3.2476,22455192.0],["2019-09-23",3.2476,3.2584,3.1565,3.194,37247338.0],["2019-09-24",3.194,3.2155,3.1726,3.1887,19874041.0],["2019-09-25",3.1887,3.1887,3.1512,3.1672,14262506.0],["2019-09-26",3.1672,3.1887,3.1512,3.1565,21544633.0],["2019-09-27",3.1565,3.178,3.1458,3.1565,14974589.0],["2019-09-30",3.1565,3.1726,3.1351,3.1512,15140710.0],["2019-10-08",3.1512,3.178,3.1405,3.1565,12600593.0],["2019-10-09",3.1565,3.172606945037842,3.1351,3.1726,12493254.0],["2019-10-10",3.1726,3.178,3.1565,3.178,13013804.0],["2019-10-11",3.178,3.1887,3.1458,3.1887,16897509.0],["2019-10-14",3.1887,3.2316,3.1886847019195557,3.2208,24252863.0],["2019-10-15",3.2208,3.2262,3.1886847019195557,3.1887,15065330.0],["2019-10-16",3.1887,3.2101,3.1619,3.1726,16273120.0],["2019-10-17",3.1726,3.178,3.1512,3.1672,11925150.0],["2019-10-18",3.1672,3.1726,3.1029,3.1083,20150696.0],["2019-10-21",3.1083,3.1244,3.0869,3.1244,11207378.0],["2019-10-22",3.1244,3.1351,3.1083,3.1297,7428034.0],["2019-10-23",3.1297,3.1297340393066406,3.1029,3.119,8429496.0],["2019-10-24",3.119,3.1297,3.1029,3.1244,8630642.0],["2019-10-25",3.1244,3.1351,3.0976,3.1297,10770663.0],["2019-10-28",3.1297,3.1458115577697754,3.119,3.1458,14997895.0],["2019-10-29",3.1458,3.1458115577697754,3.0815,3.0869,18433667.0],["2019-10-30",3.0869,3.0922,3.0333,3.0547,22719985.0],["2019-10-31",3.0547,3.0654,3.0172,3.0386,14650772.0],["2019-11-01",3.0386,3.0601,3.0118,3.0547,10660156.0],["2019-11-04",3.0547,3.0761,3.044,3.0708,12170206.0],["2019-11-05",3.0708,3.0922,3.0601,3.0815,12123694.0],["2019-11-06",3.0815,3.0815017223358154,3.044,3.0547,9221312.0],["2019-11-07",3.0547,3.0815017223358154,3.044,3.0815,8538262.0],["2019-11-08",3.0815,3.0976,3.0493,3.0547,9223913.0],["2019-11-11",3.0547,3.0654,2.9743,2.985,16138514.0],["2019-11-12",2.985,3.001114845275879,2.969,3.0011,10755352.0],["2019-11-13",3.0011,3.001114845275879,2.9743,2.985,9307454.0],["2019-11-14",2.985,3.0065,2.985,2.9904,5593537.0],["2019-11-15",2.9904,3.0011,2.9475,2.9529,8424481.0],["2019-11-18",2.9529,2.9958,2.9475,2.985,9894305.0],["2019-11-19",2.985,3.0172,2.985,3.0172,9592700.0],["2019-11-20",3.0172,3.1029,2.9958,3.044,19429234.0],["2019-11-21",3.044,3.1029,3.0118,3.0815,15296313.0],["2019-11-22",3.0815,3.1137,3.0654,3.0976,15089137.0],["2019-11-25",3.0976,3.1887,3.097578763961792,3.1833,42078112.0],["2019-11-26",3.1833,3.1833250522613525,3.119,3.1244,24708876.0],["2019-11-27",3.1244,3.1405,3.1029,3.1244,14393757.0],["2019-11-28",3.1244,3.1297,3.0708,3.0815,15925598.0],["2019-11-29",3.0815,3.1137,3.0654,3.0976,8851362.0],["2019-12-02",3.0976,3.1137,3.0708,3.0869,8418147.0],["2019-12-03",3.0869,3.0922,3.0601,3.0869,8631967.0],["2019-12-04",3.0869,3.0922,3.0386,3.0601,11788792.0],["2019-12-05",3.0601,3.0761,3.044,3.0708,11474981.0],["2019-12-06",3.0708,3.0761,3.0493,3.0654,8693175.0],["2019-12-09",3.0654,3.119,3.0654,3.1137,15392716.0],["2019-12-10",3.1137,3.113656520843506,3.0708,3.0815,9991852.0],["2019-12-11",3.0815,3.0976,3.0761,3.0922,9732084.0],["2019-12-12",3.0922,3.092219591140747,3.0547,3.0601,11571485.0],["2019-12-13",3.0601,3.1029,3.0600650310516357,3.0976,16724652.0],["2019-12-16",3.0976,3.1083,3.0761,3.1029,16806042.0],["2019-12-17",3.1029,3.1726,3.0654,3.1458,29766258.0],["2019-12-18",3.1458,3.1672,3.1297,3.1458,19723536.0],["2019-12-19",3.1458,3.1672,3.1244,3.1565,22984588.0],["2019-12-20",3.1565,3.1619,3.1297,3.1458,18513501.0],["2019-12-23",3.1458,3.1565,3.0761,3.0815,17409458.0],["2019-12-24",3.0815,3.1458,3.0761,3.1351,15847787.0],["2019-12-25",3.1351,3.1405,3.1029,3.1137,13467758.0],["2019-12-26",3.1137,3.1405,3.0976,3.1405,12209665.0],["2019-12-27",3.1405,3.2155,3.1351,3.1672,43517333.0],["2019-12-30",3.1672,3.2851,3.1512,3.2798,59297962.0],["2019-12-31",3.2798,3.3173,3.2423,3.2851,45887201.0],["2020-01-02",3.2851,3.3441,3.2691,3.2798,43350287.0],["2020-01-03",3.2798,3.2959,3.2584,3.2691,25323831.0],["2020-01-06",3.2691,3.2959,3.2369,3.2691,30292844.0],["2020-01-07",3.2691,3.3548,3.2637,3.3119,46436621.0],["2020-01-08",3.3119,3.3227,3.2155,3.2476,35458044.0],["2020-01-09",3.2476,3.2851,3.2369,3.253,19764755.0],["2020-01-10",3.253,3.2637,3.1994,3.2155,24725931.0],["2020-01-13",3.2155,3.2262,3.1672,3.2208,23704881.0],["2020-01-14",3.2208,3.253,3.2101,3.2155,17876870.0],["2020-01-15",3.2155,3.2155,3.1672,3.178,17013808.0],["2020-01-16",3.178,3.1887,3.1512,3.1619,12745640.0],["2020-01-17",3.1619,3.1833,3.1512,3.1619,13116958.0],["2020-01-20",3.1619,3.1726,3.1351,3.1672,16571646.0],["2020-01-21",3.1672,3.1672475337982178,3.0976,3.1083,26266186.0],["2020-01-22",3.1083,3.119,3.0601,3.0976,22311939.0],["2020-01-23",3.0976,3.097578763961792,2.969,2.985,35149341.0],["2020-02-03",2.985,2.9850375652313232,2.6902847290039062,2.6903,26517010.0],["2020-02-04",2.6903,2.7171,2.567,2.6581,44729434.0],["2020-02-05",2.6581,2.7278,2.6474,2.6849,33030860.0],["2020-02-06",2.6849,2.7278,2.6796,2.7278,27627232.0],["2020-02-07",2.7278,2.7277987003326416,2.6849,2.7117,21575858.0],["2020-02-10",2.7117,2.7707,2.6956,2.7707,26620444.0],["2020-02-11",2.7707,2.8671,2.770672082901001,2.7975,37213666.0],["2020-02-12",2.7975,2.8296,2.7814,2.8189,21120359.0],["2020-02-13",2.8189,2.8243,2.7814,2.7921,19247523.0],["2020-02-14",2.7921,2.8082,2.7707,2.7975,15506403.0],["2020-02-17",2.7975,2.8618,2.7921,2.8564,29150791.0],["2020-02-18",2.8564,2.8725,2.8296,2.8618,25229435.0],["2020-02-19",2.8618,2.8671,2.8296,2.8403,20490930.0],["2020-02-20",2.8403,2.8779,2.8243,2.8725,28809709.0],["2020-02-21",2.8725,2.8886,2.8618,2.8832,31030702.0],["2020-02-24",2.8832,2.883213758468628,2.8082,2.8243,29939029.0],["2020-02-25",2.8243,2.824263572692871,2.7332,2.7707,31782514.0],["2020-02-26",2.7707,2.8511,2.7224,2.8243,38318423.0],["2020-02-27",2.8243,2.8564,2.8028,2.8189,22426506.0],["2020-02-28",2.8189,2.818903684616089,2.7064,2.7117,32643061.0],["2020-03-02",2.7117,2.8403,2.7117209434509277,2.8296,34253194.0],["2020-03-03",2.8296,2.8779,2.8028,2.8189,34335892.0],["2020-03-04",2.8189,2.8671364784240723,2.7921,2.8671,43421229.0],["2020-03-05",2.8671,2.9529,2.8671364784240723,2.9368,59424051.0],["2020-03-06",2.9368,2.93680477142334,2.8511,2.8725,43385280.0],["2020-03-09",2.8725,2.872494697570801,2.7653,2.7707,35035639.0],["2020-03-10",2.7707,2.8135,2.7385,2.8082,27905030.0],["2020-03-11",2.8082,2.8135,2.7653,2.7707,22632844.0],["2020-03-12",2.7707,2.770672082901001,2.7064,2.7171,25157895.0],["2020-03-13",2.7171,2.717081069946289,2.5724,2.6956,27776630.0],["2020-03-16",2.6956,2.7064,2.626,2.6313,21880960.0],["2020-03-17",2.6313,2.6742,2.5885,2.6421,19607198.0],["2020-03-18",2.6421,2.6742,2.5992,2.6045,19608170.0],["2020-03-19",2.6045,2.626,2.5456,2.5938,21951716.0],["2020-03-20",2.5938,2.6313,2.5938,2.626,13262432.0],["2020-03-23",2.626,2.6259751319885254,2.5563,2.5617,14990370.0],["2020-03-24",2.5617,2.6206,2.5616660118103027,2.6099,15506273.0],["2020-03-25",2.6099,2.6474,2.6098976135253906,2.626,18250778.0],["2020-03-26",2.626,2.6259751319885254,2.5885,2.5938,12569882.0],["2020-03-27",2.5938,2.6313,2.593820333480835,2.6045,14648961.0],["2020-03-30",2.6045,2.604538679122925,2.567,2.5938,13853426.0],["2020-03-31",2.5938,2.6153,2.5831,2.5992,12569558.0],["2020-04-01",2.5992,2.6099,2.5723838806152344,2.5724,12699948.0],["2020-04-02",2.5724,2.604538679122925,2.5617,2.6045,14403967.0],["2020-04-03",2.6045,2.604538679122925,2.5724,2.5777,10353155.0],["2020-04-07",2.5777,2.6206161975860596,2.5777435302734375,2.6206,20534551.0],["2020-04-08",2.6206,2.6421,2.5992,2.626,18123222.0],["2020-04-09",2.626,2.6421,2.6045,2.6099,17113713.0],["2020-04-10",2.6099,2.6153,2.5885,2.6045,14247191.0],["2020-04-13",2.6045,2.604538679122925,2.5831,2.5938,7944171.0],["2020-04-14",2.5938,2.6206,2.5938,2.6153,12283092.0],["2020-04-15",2.6153,2.6206,2.5938,2.5938,10401704.0],["2020-04-16",2.5938,2.5992,2.5777,2.5885,11276246.0],["2020-04-17",2.5885,2.6206,2.58846116065979,2.5938,12044038.0],["2020-04-20",2.5938,2.6045,2.5885,2.5992,11827140.0],["2020-04-21",2.5992,2.6045,2.5349,2.5509,27026569.0],["2020-04-22",2.5509,2.6688,2.5295,2.6099,32083803.0],["2020-04-23",2.6099,2.6367,2.5831,2.5938,21204808.0],["2020-04-24",2.5938,2.6045,2.5617,2.5724,16016871.0],["2020-04-27",2.5724,2.5831,2.5456,2.5509,13068828.0],["2020-04-28",2.5509,2.5509471893310547,2.4706,2.4866,17454283.0],["2020-04-29",2.4866,2.5027,2.4759,2.492,12303980.0],["2020-04-30",2.492,2.5402,2.491997241973877,2.5349,17062945.0],["2020-05-06",2.5349,2.5456,2.5027,2.5402,15904631.0],["2020-05-07",2.5402,2.540228843688965,2.5027,2.5134,18337468.0],["2020-05-08",2.5134,2.5563,2.5134,2.5509,17529726.0],["2020-05-11",2.5509,2.5885,2.5402,2.5563,20871112.0],["2020-05-12",2.5563,2.5617,2.5295,2.5402,12485248.0],["2020-05-13",2.5402,2.540228843688965,2.5188,2.5349,13003442.0],["2020-05-14",2.5349,2.534870147705078,2.5081,2.5242,12396823.0],["2020-05-15",2.5242,2.5349,2.5134,2.5134,8909764.0],["2020-05-18",2.5134,2.5456,2.5027,2.5349,12468332.0],["2020-05-19",2.5349,2.5777,2.534870147705078,2.567,20126731.0],["2020-05-20",2.567,2.5724,2.5402,2.5456,12572821.0],["2020-05-21",2.5456,2.567,2.5402,2.5456,9569203.0],["2020-05-22",2.5456,2.5563,2.5134,2.5242,11745624.0],["2020-05-25",2.5242,2.5777,2.5134,2.5617,15212459.0],["2020-05-26",2.5617,2.5670249462127686,2.5509,2.567,11362055.0],["2020-05-27",2.567,2.6099,2.5456,2.5831,22366567.0],["2020-05-28",2.5831,2.5992,2.5509,2.567,15908805.0],["2020-05-29",2.567,2.5885,2.5563,2.5724,12975077.0],["2020-06-01",2.5724,2.5992,2.5723838806152344,2.5885,19480724.0],["2020-06-02",2.5885,2.6206,2.58846116065979,2.6153,18890053.0],["2020-06-03",2.6153,2.6367,2.599179744720459,2.5992,16597978.0],["2020-06-04",2.5992,2.6153,2.5831,2.5938,18358013.0],["2020-06-05",2.5938,2.6045,2.5724,2.5831,13890923.0],["2020-06-08",2.5831,2.626,2.583102226257324,2.6045,24480948.0],["2020-06-09",2.6045,2.6099,2.5938,2.5992,20198529.0],["2020-06-10",2.5992,2.5992,2.5563,2.5617,20078649.0],["2020-06-11",2.5617,2.567,2.5349,2.5402,16487777.0],["2020-06-12",2.5402,2.540228843688965,2.5027,2.5242,20765850.0],["2020-06-15",2.5242,2.5295,2.5081,2.5188,14286329.0],["2020-06-16",2.5188,2.567,2.5187926292419434,2.5617,17265738.0],["2020-06-17",2.5617,2.6313,2.5563,2.6153,40807552.0],["2020-06-18",2.6153,2.7867,2.5938,2.7653,90856096.0],["2020-06-19",2.7653,2.765312433242798,2.6956,2.7171,41685273.0],["2020-06-22",2.7171,2.7224,2.6796,2.6849,29824379.0],["2020-06-23",2.6849,2.6903,2.6528,2.6849,28370797.0],["2020-06-24",2.6849,2.7179,2.675,2.6822,20981989.0],["2020-06-29",2.6822,2.6821751594543457,2.6178,2.6679,16709510.0],["2020-06-30",2.6679,2.7108,2.6607,2.675,14154562.0],["2020-07-01",2.675,2.7179,2.6607,2.7036,17799679.0],["2020-07-02",2.7036,2.8252246379852295,2.6893,2.8252,44569971.0],["2020-07-03",2.8252,3.0326,2.8181,2.9683,95090065.0],["2020-07-06",2.9683,3.2544,2.968273878097534,3.2329,138087049.0],["2020-07-07",3.2329,3.3545,3.1113,3.1542,117523000.0],["2020-07-08",3.1542,3.2544,3.0899,3.2186,78479957.0],["2020-07-09",3.2186,3.333,3.1328,3.2615,109916058.0],["2020-07-10",3.2615,3.2615246772766113,3.097,3.1328,66705508.0],["2020-07-13",3.1328,3.2186,3.1113,3.1757,58062499.0],["2020-07-14",3.1757,3.2758,3.1185,3.2544,81011948.0],["2020-07-15",3.2544,3.2543725967407227,3.1256,3.1471,57837725.0],["2020-07-16",3.1471,3.1685,2.9826,3.0112,48959783.0],["2020-07-17",3.0112,3.0541,2.9754,2.9897,29569014.0],["2020-07-20",2.9897,3.1471,2.9897310733795166,3.1328,44529634.0],["2020-07-21",3.1328,3.1614,3.0898656845092773,3.0899,29482721.0],["2020-07-22",3.0899,3.1471,3.0756,3.0899,32865822.0],["2020-07-23",3.0899,3.0898656845092773,2.9826,3.0613,34869667.0],["2020-07-24",3.0613,3.1042,2.9468,2.9897,33877082.0],["2020-07-27",2.9897,3.0112,2.9397,2.9754,18821334.0],["2020-07-28",2.9754,3.0684,2.975426197052002,3.004,21564026.0],["2020-07-29",3.004,3.0326,2.954,3.0255,23219544.0],["2020-07-30",3.0255,3.0541,3.011188507080078,3.0112,22067928.0],["2020-07-31",3.0112,3.0398,2.9754,3.0112,23588248.0],["2020-08-03",3.0112,3.0684,3.011188507080078,3.0613,30109237.0],["2020-08-04",3.0613,3.0827,3.0255,3.047,23720084.0],["2020-08-05",3.047,3.047,2.9969,3.0255,21083667.0],["2020-08-06",3.0255,3.047,2.9897,3.0112,23622192.0],["2020-08-07",3.0112,3.0326,2.9397,2.9611,32107098.0],["2020-08-10",2.9611,2.9897,2.9397,2.9826,17276137.0],["2020-08-11",2.9826,2.9969,2.9254,2.9325,22656846.0],["2020-08-12",2.9325,2.932511329650879,2.8681,2.9254,23913868.0],["2020-08-13",2.9254,2.9754,2.9253592491149902,2.954,17792630.0],["2020-08-14",2.954,2.9683,2.8967,2.954,22677581.0],["2020-08-17",2.954,3.0541,2.9397,3.0255,33630763.0],["2020-08-18",3.0255,3.1828,3.0112,3.1113,79970401.0],["2020-08-19",3.1113,3.1828,3.0756,3.1399,58443321.0],["2020-08-20",3.1399,3.1828,3.0899,3.1113,38510903.0],["2020-08-21",3.1113,3.1328,3.0613,3.0827,24216375.0],["2020-08-24",3.0827,3.1042,3.0541,3.0684,19572423.0],["2020-08-25",3.0684,3.0827,3.0183,3.0255,19373703.0],["2020-08-26",3.0255,3.047,2.982578754425049,2.9826,16899720.0],["2020-08-27",2.9826,3.0255,2.9683,3.004,12900575.0],["2020-08-28",3.004,3.047,2.9754,3.0398,21123161.0],["2020-08-31",3.0398,3.0684,3.0183,3.0183,24045788.0],["2020-09-01",3.0183,3.0255,2.9897,3.0112,13514343.0],["2020-09-02",3.0112,3.0255,2.9611,2.9826,18644077.0],["2020-09-03",2.9826,3.0541,2.9754,3.0183,23891744.0],["2020-09-04",3.0183,3.018340826034546,2.9683,3.0112,14052067.0],["2020-09-07",3.0112,3.0398,2.9826,2.9897,15094648.0],["2020-09-08",2.9897,3.1328,2.9897310733795166,3.1256,48155900.0],["2020-09-09",3.1256,3.1757,3.0756,3.1113,50189188.0],["2020-09-10",3.1113,3.1828,3.0756,3.0899,39290565.0],["2020-09-11",3.0899,3.0898656845092773,2.9754,3.0183,27098398.0],["2020-09-14",3.0183,3.0255,2.9683,2.9897,23134073.0],["2020-09-15",2.9897,2.9897310733795166,2.9611,2.9897,12167315.0],["2020-09-16",2.9897,3.0112,2.9611,2.9897,13708431.0],["2020-09-17",2.9897,3.0255,2.9754,3.004,13805981.0],["2020-09-18",3.004,3.1828,2.9897,3.1614,59573320.0],["2020-09-21",3.1614,3.2687,3.1471,3.2115,78657842.0],["2020-09-22",3.2115,3.2258,3.1185,3.1399,41126720.0],["2020-09-23",3.1399,3.1757,3.097,3.1042,22695818.0],["2020-09-24",3.1042,3.1256,3.0183,3.0255,27861621.0],["2020-09-25",3.0255,3.1614,3.025493621826172,3.1042,34994250.0],["2020-09-28",3.1042,3.2472,3.10417103767395,3.2043,58969902.0],["2020-09-29",3.2043,3.2329,3.1542,3.1757,42935150.0],["2020-09-30",3.1757,3.19,3.0899,3.1042,29285190.0],["2020-10-09",3.1042,3.3617,3.10417103767395,3.3116,87404031.0],["2020-10-12",3.3116,3.4117,3.3115923404693604,3.3688,85254061.0],["2020-10-13",3.3688,3.426,3.3474,3.3903,56853914.0],["2020-10-14",3.3903,3.4046,3.3187,3.3545,38733959.0],["2020-10-15",3.3545,3.6835,3.333,3.5834,158221247.0],["2020-10-16",3.5834,3.9339,3.5476,3.8981,262562486.0],["2020-10-19",3.8981,3.8980937004089355,3.5905,3.612,188268750.0],["2020-10-20",3.612,3.6406,3.519,3.6263,95846042.0],["2020-10-21",3.6263,3.6263010501861572,3.4833,3.5333,86247114.0],["2020-10-22",3.5333,3.6191,3.4403,3.4546,100337379.0],["2020-10-23",3.4546,3.4618,3.3974,3.4189,58342349.0],["2020-10-26",3.4189,3.4475,3.3617,3.4475,52203018.0],["2020-10-27",3.4475,3.4474895000457764,3.3187,3.3474,58577902.0],["2020-10-28",3.3474,3.4117,3.2901,3.3903,46687802.0],["2020-10-29",3.3903,3.3974,3.3116,3.3617,37696011.0],["2020-10-30",3.3617,3.4475,3.3044,3.3116,55813122.0],["2020-11-02",3.3116,3.4618,3.3115923404693604,3.4189,64563205.0],["2020-11-03",3.4189,3.519,3.418879270553589,3.4976,57003716.0],["2020-11-04",3.4976,3.5476,3.4046,3.4976,58405745.0],["2020-11-05",3.4976,3.497556686401367,3.426,3.4761,48679623.0],["2020-11-06",3.4761,3.5977,3.4618,3.5405,61701551.0],["2020-11-09",3.5405,3.6621,3.540470600128174,3.6478,120410146.0],["2020-11-10",3.6478,3.6621,3.5762,3.6478,78281679.0],["2020-11-11",3.6478,3.7908,3.5977,3.6692,81890313.0],["2020-11-12",3.6692,3.705,3.5762,3.6692,48035323.0],["2020-11-13",3.6692,3.6764,3.5834,3.5977,56598923.0],["2020-11-16",3.5977,3.8194,3.597691297531128,3.8123,94836067.0],["2020-11-17",3.8123,3.9339,3.7193,3.7622,98851726.0],["2020-11-18",3.7622,3.8409,3.6835,3.7407,58156119.0],["2020-11-19",3.7407,3.7765,3.6406,3.6835,48191265.0],["2020-11-20",3.6835,3.8123,3.6478,3.7908,56603853.0],["2020-11-23",3.7908,4.1699,3.7908077239990234,4.1699,267966032.0],["2020-11-24",4.1699,4.2557,4.0411,4.2128,248825713.0],["2020-11-25",4.2128,4.3415,4.0411,4.0483,143025168.0],["2020-11-26",4.0483,4.0984,3.9553,3.9982,95895618.0],["2020-11-27",3.9982,4.0841,3.8266,3.9267,127735780.0],["2020-11-30",3.9267,4.1198,3.9196,3.9267,132274207.0],["2020-12-01",3.9267,4.2557,3.9267,4.1985,138049485.0],["2020-12-02",4.1985,4.27,4.1341,4.22,141657992.0],["2020-12-03",4.22,4.219955921173096,4.0268,4.034,102744126.0],["2020-12-04",4.034,4.0769,3.9339,4.034,53569260.0],["2020-12-07",4.034,4.1413,3.933856725692749,3.9339,77264318.0],["2020-12-08",3.9339,3.9482,3.8194,3.8838,56278253.0],["2020-12-09",3.8838,4.0411,3.8837900161743164,3.9482,84319303.0],["2020-12-10",3.9482,4.1842,3.948162317276001,4.1341,147787055.0],["2020-12-11",4.1341,4.2772,3.8981,4.0483,161329610.0],["2020-12-14",4.0483,4.0482964515686035,3.7837,3.8838,106761543.0],["2020-12-15",3.8838,3.8837900161743164,3.798,3.8123,51735066.0],["2020-12-16",3.8123,3.9196,3.798,3.8337,43857270.0],["2020-12-17",3.8337,3.9196,3.6907,3.8981,64061587.0],["2020-12-18",3.8981,4.2057,3.8980937004089355,4.1413,151641450.0],["2020-12-21",4.1413,4.2414,4.0769,4.177,116603634.0],["2020-12-22",4.177,4.1770405769348145,3.8695,3.8838,111571415.0],["2020-12-23",3.8838,4.0698,3.848,3.9696,76010016.0],["2020-12-24",3.9696,4.034,3.8838,3.9625,57713972.0],["2020-12-25",3.9625,4.0841,3.8981,4.0698,64807649.0],["2020-12-28",4.0698,4.177,4.0483,4.1198,87745765.0],["2020-12-29",4.1198,4.119821071624756,3.848,3.9052,88667623.0],["2020-12-30",3.9052,4.1699,3.8695,4.0554,96093974.0],["2020-12-31",4.0554,4.1198,3.9339,4.034,76778928.0],["2021-01-04",4.034,4.2557,3.9625,4.2057,125072498.0],["2021-01-05",4.2057,4.241413116455078,4.0268,4.2414,108439925.0],["2021-01-06",4.2414,4.3773,4.1198,4.177,90889815.0],["2021-01-07",4.177,4.4202,4.127,4.363,140479745.0],["2021-01-08",4.363,4.5204,4.2772,4.4631,132755254.0],["2021-01-11",4.4631,4.463139533996582,4.1484,4.1913,108222744.0],["2021-01-12",4.1913,4.2629,4.1055,4.2629,64003405.0],["2021-01-13",4.2629,4.2628703117370605,4.0841,4.1055,74617541.0],["2021-01-14",4.1055,4.1341,3.941,3.9625,59561612.0],["2021-01-15",3.9625,4.0984,3.9624674320220947,4.0411,48351211.0],["2021-01-18",4.0411,4.0841,3.9768,4.0125,39239722.0],["2021-01-19",4.0125,4.0769,3.9339,3.9482,47423828.0],["2021-01-20",3.9482,4.0054,3.8838,3.9982,36376600.0],["2021-01-21",3.9982,4.1341,3.9768,4.0554,58491511.0],["2021-01-22",4.0554,4.055448532104492,3.8695,3.8981,69651629.0],["2021-01-25",3.8981,3.9052,3.7407,3.7908,69271711.0],["2021-01-26",3.7908,3.8981,3.755,3.7837,44197865.0],["2021-01-27",3.7837,3.8409,3.6692,3.6978,50809740.0],["2021-01-28",3.6978,3.6978254318237305,3.5619,3.6048,55854841.0],["2021-01-29",3.6048,3.6335,3.4046,3.4475,57810669.0],["2021-02-01",3.4475,3.4904,3.376,3.4475,40023503.0],["2021-02-02",3.4475,3.4833,3.3545,3.4189,40818113.0],["2021-02-03",3.4189,3.4475,3.3259,3.3903,32707173.0],["2021-02-04",3.3903,3.4689,3.283,3.3545,38193662.0],["2021-02-05",3.3545,3.3974,3.2472,3.2544,32606679.0],["2021-02-08",3.2544,3.3402,3.2329,3.2901,26014516.0],["2021-02-09",3.2901,3.3903,3.2687,3.3474,32332174.0],["2021-02-10",3.3474,3.3831,3.2901,3.3402,39311604.0],["2021-02-18",3.3402,3.6764,3.3402023315429688,3.6764,94376645.0],["2021-02-19",3.6764,3.8409,3.6263,3.8051,95891592.0],["2021-02-22",3.8051,4.1127,3.7765,3.9339,127404998.0],["2021-02-23",3.9339,3.933856725692749,3.705,3.7407,101680182.0],["2021-02-24",3.7407,3.8194,3.6835,3.7479,51677503.0],["2021-02-25",3.7479,3.8409,3.7264,3.755,39140096.0],["2021-02-26",3.755,3.7550454139709473,3.5905,3.5977,48704334.0],["2021-03-01",3.5977,3.6549,3.5619,3.6478,48285951.0],["2021-03-02",3.6478,3.7908,3.6335,3.6907,64634690.0],["2021-03-03",3.6907,3.9482,3.6764,3.9196,98794146.0],["2021-03-04",3.9196,3.9339,3.8337,3.8695,85026925.0],["2021-03-05",3.8695,3.8694849014282227,3.6692,3.705,73524087.0],["2021-03-08",3.705,3.8623,3.6764,3.6978,54312036.0],["2021-03-09",3.6978,3.7193,3.5405,3.6406,56859185.0],["2021-03-10",3.6406,3.7407,3.6048,3.705,47956986.0],["2021-03-11",3.705,3.8051,3.6549,3.7908,49473888.0],["2021-03-12",3.7908,3.8695,3.705,3.755,64770009.0],["2021-03-15",3.755,3.8552,3.705,3.8266,58517172.0],["2021-03-16",3.8266,3.8337,3.6549,3.7193,64385796.0],["2021-03-17",3.7193,3.7908077239990234,3.6549,3.7908,52180865.0],["2021-03-18",3.7908,3.7908077239990234,3.6621,3.6835,47455140.0],["2021-03-19",3.6835,3.7193,3.6191,3.6549,47183567.0],["2021-03-22",3.6549,3.7193,3.6191,3.6764,32979759.0],["2021-03-23",3.6764,3.7121,3.5047,3.5333,54849404.0],["2021-03-24",3.5333,3.5333187580108643,3.4117,3.4475,35919655.0],["2021-03-25",3.4475,3.519,3.426,3.4689,32771353.0],["2021-03-26",3.4689,3.4976,3.4189,3.4761,27582749.0],["2021-03-29",3.4761,3.6263,3.4760990142822266,3.6191,54213178.0],["2021-03-30",3.6191,3.619148015975952,3.5333,3.5905,32042219.0],["2021-03-31",3.5905,3.612,3.5619,3.5834,21730874.0],["2021-04-01",3.5834,3.5834,3.5119,3.5619,25260259.0],["2021-04-02",3.5619,3.5762,3.5047,3.519,26250126.0],["2021-04-06",3.519,3.5691,3.4833,3.4904,29917466.0],["2021-04-07",3.4904,3.5333187580108643,3.4689,3.5333,29883950.0],["2021-04-08",3.5333,3.6406,3.5047,3.6048,63158479.0],["2021-04-09",3.6048,3.6335,3.5548,3.6048,38519392.0],["2021-04-12",3.6048,3.6478,3.5619,3.5977,33406615.0],["2021-04-13",3.5977,3.597691297531128,3.4689,3.4904,36713680.0],["2021-04-14",3.4904,3.5262,3.4618,3.5119,26378446.0],["2021-04-15",3.5119,3.5762,3.511861562728882,3.5619,30017317.0],["2021-04-16",3.5619,3.8409,3.5619,3.7407,106139433.0],["2021-04-19",3.7407,4.1055,3.7407402992248535,3.9768,158613850.0],["2021-04-20",3.9768,4.0411,3.9553,3.9768,103298682.0],["2021-04-21",3.9768,4.0054,3.8766,3.9339,87356601.0],["2021-04-22",3.9339,4.0698,3.933856725692749,3.9839,84675503.0],["2021-04-23",3.9839,3.9911,3.8981,3.9553,60318565.0],["2021-04-26",3.9553,4.1341,3.9553,4.0769,94541923.0],["2021-04-27",4.0769,4.0841,3.9267,4.0411,94358859.0],["2021-04-28",4.0411,4.2128,4.0197,4.1699,129952084.0],["2021-04-29",4.1699,4.2057,4.0125,4.1842,89759109.0],["2021-04-30",4.1842,4.184193134307861,3.9911,4.0268,74130829.0],["2021-05-06",4.0268,4.3988,4.026839256286621,4.3487,141468869.0],["2021-05-07",4.3487,4.785000801086426,4.348700046539307,4.785,252637549.0],["2021-05-10",4.785,5.264216423034668,4.785000801086426,5.2642,127244801.0],["2021-05-11",5.2642,5.7077,5.1641,5.5217,410193357.0],["2021-05-12",5.5217,5.6147,5.2785,5.5646,230708202.0],["2021-05-13",5.5646,5.564619541168213,5.0067,5.0067,240076718.0],["2021-05-14",5.0067,5.1855,4.8422,4.9352,185947975.0],["2021-05-17",4.9352,5.0282,4.7922,4.8208,185916789.0],["2021-05-18",4.8208,4.9066,4.7206,4.8136,124579311.0],["2021-05-19",4.8136,4.813610553741455,4.6276,4.692,124996285.0],["2021-05-20",4.692,4.692018985748291,4.2271,4.3916,196676943.0],["2021-05-21",4.3916,4.7421,4.3201,4.6133,185715395.0],["2021-05-24",4.6133,4.6849,4.4989,4.5561,101290920.0],["2021-05-25",4.5561,4.9137,4.4202,4.7492,144932034.0],["2021-05-26",4.7492,4.8136,4.6563,4.6706,83989099.0],["2021-05-27",4.6706,5.0639,4.670561790466309,4.8708,160723953.0],["2021-05-28",4.8708,5.0783,4.7278,4.785,111602215.0],["2021-05-31",4.785,4.928,4.785000801086426,4.8422,86541490.0],["2021-06-01",4.8422,5.3286,4.7993,5.3286,135816279.0],["2021-06-02",5.3286,5.7077,5.328587532043457,5.4502,223658673.0],["2021-06-03",5.4502,5.6004,5.3644,5.3787,132464878.0],["2021-06-04",5.3787,5.378655910491943,5.0783,5.2857,105596210.0],["2021-06-07",5.2857,5.6147,5.285673141479492,5.4931,144482335.0],["2021-06-08",5.4931,5.5789,5.3858,5.4573,71619290.0],["2021-06-09",5.4573,5.9365,5.443,5.6934,160090948.0],["2021-06-10",5.6934,5.8436,5.6147,5.6934,104862633.0],["2021-06-11",5.6934,5.9509,5.693364143371582,5.8507,109485828.0],["2021-06-15",5.8507,5.9151,5.5932,5.7935,100605206.0],["2021-06-16",5.7935,5.9437,5.6576,5.7363,101980610.0],["2021-06-17",5.7363,6.1225,5.6147,5.9437,117094169.0],["2021-06-18",5.9437,6.0653,5.7363,5.7935,110245466.0],["2021-06-21",5.7935,5.815,5.4073,5.6576,115953643.0],["2021-06-22",5.6576,5.7792,5.5432,5.722,76899167.0],["2021-06-23",5.722,6.2942,5.6862,6.2942,157101516.0],["2021-06-24",6.2942,6.6518,6.2298,6.2799,182888476.0],["2021-06-25",6.2799,6.523,6.1869,6.4372,125754362.0],["2021-06-28",6.4372,6.437220096588135,5.7935,6.0939,152678264.0],["2021-06-29",6.0939,6.1511,5.865,5.8865,94983218.0],["2021-06-30",5.8865,6.0867,5.8579,5.9437,59530663.0],["2021-07-01",5.9437,5.943699836730957,5.5217,5.5789,106145854.0],["2021-07-02",5.5789,5.815,5.5503,5.7363,88907585.0],["2021-07-05",5.7363,5.9008,5.6147,5.8364,94584322.0],["2021-07-06",5.8364,6.0438,5.7792,5.9365,99317121.0],["2021-07-07",5.9365,5.936547756195068,5.6361,5.772,88207603.0],["2021-07-08",5.772,5.772040367126465,5.2928,5.3572,126177014.0],["2021-07-09",5.3572,5.4502,5.207,5.3572,109835763.0],["2021-07-12",5.3572,5.4859,5.3214,5.393,76573251.0],["2021-07-13",5.393,5.8078,5.392960071563721,5.7649,112293869.0],["2021-07-14",5.7649,6.0009,5.722,5.7577,100238573.0],["2021-07-15",5.7577,5.8221,5.6218,5.7792,69801007.0],["2021-07-16",5.7792,6.0544,5.77919340133667,5.982,112342617.0],["2021-07-19",5.982,6.1848,5.8299,5.8371,78778280.0],["2021-07-20",5.8371,5.837130546569824,5.5257,5.8154,64254712.0],["2021-07-21",5.8154,5.8951,5.6054,5.6344,72508614.0],["2021-07-22",5.6344,5.743,5.5692,5.7068,63252549.0],["2021-07-23",5.7068,6.1848,5.706772804260254,5.9385,106481856.0],["2021-07-26",5.9385,6.0834,5.7285,5.8444,87203316.0],["2021-07-27",5.8444,6.3368,5.844371795654297,5.924,136995487.0],["2021-07-28",5.924,6.0834,5.6199,5.8516,98879207.0],["2021-07-29",5.8516,6.1051,5.8009,6.0399,103925416.0],["2021-07-30",6.0399,6.6193,6.0399088859558105,6.4093,191973888.0],["2021-08-02",6.4093,6.4092559814453125,5.772,6.0254,183737603.0],["2021-08-03",6.0254,6.025424003601074,5.5764,5.5909,104577009.0],["2021-08-04",5.5909,5.9602,5.590898513793945,5.953,94815362.0],["2021-08-05",5.953,6.0689,5.685,5.7792,94517553.0],["2021-08-06",5.7792,6.3368,5.7213,6.3079,171943913.0],["2021-08-20",6.3079,6.7786,5.7864,6.373,240756707.0],["2021-08-23",6.373,7.0104,6.373045444488525,7.0104,87144038.0],["2021-08-24",7.0104,7.4449,6.8655,7.0321,190245346.0],["2021-08-25",7.0321,7.6983,6.9814,7.4956,174860270.0],["2021-08-26",7.4956,8.017,7.1914,7.749,162053527.0],["2021-08-27",7.749,8.0315,7.2421,7.6694,143481856.0],["2021-08-30",7.6694,7.8577,7.3507,7.5897,112832046.0],["2021-08-31",7.5897,8.350137710571289,7.4666,8.3501,145813852.0],["2021-09-01",8.3501,8.8498,7.9663,8.2198,154897600.0],["2021-09-02",8.2198,9.0454,8.219780921936035,9.0454,182065711.0],["2021-09-03",9.0454,9.3568,8.4733,8.676,167712822.0],["2021-09-06",8.676,9.3061,8.676033020019531,9.1178,137980362.0],["2021-09-07",9.1178,10.030305862426758,9.117799758911133,10.0303,150060500.0],["2021-09-08",10.0303,11.037,10.030305862426758,11.0225,192821883.0],["2021-09-09",11.0225,12.1015,10.5735,11.6453,220758387.0],["2021-09-10",11.6453,11.645291328430176,10.6893,10.7907,246623772.0],["2021-09-13",10.7907,11.486,10.79072380065918,11.2253,172769471.0],["2021-09-14",11.2253,11.225250244140625,10.1389,10.3707,188884515.0],["2021-09-15",10.3707,10.501,9.8999,10.1607,152869518.0],["2021-09-16",10.1607,10.5517,9.7841,9.8493,155813705.0],["2021-09-17",9.8493,10.0955,8.9657,9.1902,182697104.0],["2021-09-22",9.1902,9.9289,9.0599,9.8927,154790889.0],["2021-09-23",9.8927,10.3272,9.2699,9.6682,156589320.0],["2021-09-24",9.6682,9.66819953918457,8.7629,8.8209,138203775.0],["2021-09-27",8.8209,9.0164,8.3139,8.4588,135588234.0],["2021-09-28",8.4588,8.7774,8.4443,8.6615,107862285.0],["2021-09-29",8.6615,8.9078,8.0605,8.2705,131239204.0],["2021-09-30",8.2705,8.6543,7.9518,8.5891,161079205.0],["2021-10-08",8.5891,8.7412,7.7273,7.8287,170606697.0],["2021-10-11",7.8287,8.0967,7.7273,8.0387,111031199.0],["2021-10-12",8.0387,8.2487,7.3869,7.5607,151317266.0],["2021-10-13",7.5607,7.8432,7.0828,7.4376,118844946.0],["2021-10-14",7.4376,7.7128,7.119,7.539,102286258.0],["2021-10-15",7.539,8.1474,7.4956,8.0749,154746999.0],["2021-10-18",8.0749,8.6036,7.9663,8.4008,155821912.0],["2021-10-19",8.4008,8.6326,8.046,8.1329,141532159.0],["2021-10-20",8.1329,8.132874488830566,7.3218,7.6114,151051327.0],["2021-10-21",7.6114,8.1329,7.5101,7.8939,133872822.0],["2021-10-22",7.8939,7.9446,7.2493,7.3507,160827046.0],["2021-10-25",7.3507,7.568,7.1262,7.3942,107109177.0],["2021-10-26",7.3942,7.5607,7.3145,7.3797,85772303.0],["2021-10-27",7.3797,7.379697322845459,6.9234,7.0248,131443752.0],["2021-10-28",7.0248,7.024833679199219,6.4817,6.6482,178245005.0],["2021-10-29",6.6482,6.7714,6.5251,6.6917,103852153.0],["2021-11-01",6.6917,6.9524,6.5686,6.8293,103766840.0],["2021-11-02",6.8293,7.0031,6.3586,6.5613,145316590.0],["2021-11-03",6.5613,7.2204,6.561339855194092,7.2204,211706742.0],["2021-11-04",7.2204,7.220370292663574,6.8872,7.0031,190080526.0],["2021-11-05",7.0031,7.00310754776001,6.6265,6.67,133267956.0],["2021-11-08",6.67,6.7496,6.4962,6.5469,124746610.0],["2021-11-09",6.5469,6.546855449676514,6.2572,6.3441,147657537.0],["2021-11-10",6.3441,6.344077110290527,6.0182,6.2065,118258486.0],["2021-11-11",6.2065,6.3151,6.1413,6.2861,117668658.0],["2021-11-12",6.2861,6.286140441894531,6.0544,6.1123,100643879.0],["2021-11-15",6.1123,6.112329483032227,5.9023,6.0182,89270017.0],["2021-11-16",6.0182,6.1051,5.8371,5.8589,80439210.0],["2021-11-17",5.8589,6.0109,5.8444,5.982,67201064.0],["2021-11-18",5.982,6.1268,5.9096,5.9168,105353546.0],["2021-11-19",5.9168,6.0616,5.7937,6.0472,108682920.0],["2021-11-22",6.0472,6.192,5.953,6.0109,92204423.0],["2021-11-23",6.0109,6.1485,5.9747,6.0399,104374971.0],["2021-11-24",6.0399,6.373045444488525,6.0399088859558105,6.373,198661963.0],["2021-11-25",6.373,6.373045444488525,6.0834,6.0906,150238346.0],["2021-11-26",6.0906,6.090603828430176,5.8154,5.8878,103102878.0],["2021-11-29",5.8878,5.887825012207031,5.6561,5.7864,71442500.0],["2021-11-30",5.7864,5.8733,5.7068,5.7792,66609268.0],["2021-12-01",5.7792,5.9168,5.7285,5.9096,77745701.0],["2021-12-02",5.9096,5.9168,5.8154,5.8951,58903498.0],["2021-12-03",5.8951,6.1992,5.7647,6.1703,149593171.0],["2021-12-06",6.1703,6.2934,6.0689,6.1123,103556182.0],["2021-12-07",6.1123,6.2861,6.0327,6.2572,100405263.0],["2021-12-08",6.2572,6.2644,6.1413,6.2137,76423622.0],["2021-12-09",6.2137,6.2499,6.1051,6.1268,69077670.0],["2021-12-10",6.1268,6.1992,6.0689,6.0761,56107743.0],["2021-12-13",6.0761,6.2282,6.076119422912598,6.1703,76697052.0],["2021-12-14",6.1703,6.170267105102539,5.9602,5.9747,67761675.0],["2021-12-15",5.9747,6.1485,5.9602,6.0399,74260877.0],["2021-12-16",6.0399,6.612,6.0399088859558105,6.5831,242664811.0],["2021-12-17",6.5831,6.6845,6.3586,6.373,151823716.0],["2021-12-20",6.373,6.4962,6.1051,6.1123,93414073.0],["2021-12-21",6.1123,6.2137,6.0254,6.1848,68391547.0],["2021-12-22",6.1848,6.3513,6.1051,6.2934,72068052.0],["2021-12-23",6.2934,6.46,6.2861,6.4237,82179238.0],["2021-12-24",6.4237,6.4744,6.3079,6.3513,61879269.0],["2021-12-27",6.3513,6.373,6.192,6.2499,54920559.0],["2021-12-28",6.2499,6.249929904937744,5.924,6.0689,93438664.0],["2021-12-29",6.0689,6.1268,6.0037,6.0182,43261683.0],["2021-12-30",6.0182,6.1123,5.982,6.0327,39278880.0],["2021-12-31",6.0327,6.0544,5.982,5.9892,33762594.0],["2022-01-04",5.9892,6.3224,5.9892144203186035,6.2717,106798456.0],["2022-01-05",6.2717,6.2934,6.0327,6.0834,74886706.0],["2022-01-06",6.0834,6.1341,6.0399,6.0761,40232681.0],["2022-01-07",6.0761,6.1123,6.0037,6.0689,47802839.0],["2022-01-10",6.0689,6.2717,6.0182,6.2354,72349048.0],["2022-01-11",6.2354,6.235445499420166,6.0834,6.2065,59271933.0],["2022-01-12",6.2065,6.3151,6.0906,6.2717,61107490.0],["2022-01-13",6.2717,6.9017,6.271656513214111,6.6193,194648657.0],["2022-01-14",6.6193,6.619276523590088,6.2282,6.2861,111143007.0],["2022-01-17",6.2861,6.4672,6.2499,6.4093,71404964.0],["2022-01-18",6.4093,6.6048,6.3006,6.5469,104113788.0],["2022-01-19",6.5469,6.9162,6.546855449676514,6.6555,121033140.0],["2022-01-20",6.6555,6.6917,6.4455,6.6772,70223798.0],["2022-01-21",6.6772,6.9524,6.5324,6.9234,133370457.0],["2022-01-24",6.9234,6.923444747924805,6.6917,6.7496,72753314.0],["2022-01-25",6.7496,6.7496337890625,6.2861,6.3006,78612614.0],["2022-01-26",6.3006,6.300623416900635,6.0109,6.1703,54874211.0],["2022-01-27",6.1703,6.3224,6.0399,6.0472,48685728.0],["2022-01-28",6.0472,6.0471510887146,5.4678,5.6126,101263539.0],["2022-02-07",5.6126,5.9096,5.6126251220703125,5.8733,64420983.0],["2022-02-08",5.8733,6.3875,5.873340606689453,6.3803,119603054.0],["2022-02-09",6.3803,6.67,6.2282,6.4455,127123424.0],["2022-02-10",6.4455,6.641,6.2354,6.5976,85964217.0],["2022-02-11",6.5976,7.0031,6.5758,6.7786,129726979.0],["2022-02-14",6.7786,6.9017,6.6338,6.67,76637770.0],["2022-02-15",6.67,6.7207,6.46,6.5541,60670677.0],["2022-02-16",6.5541,6.5903,6.4817,6.5613,44302608.0],["2022-02-17",6.5613,6.7569,6.4165,6.7134,53252717.0],["2022-02-18",6.7134,7.3869,6.713423728942871,7.3507,182584505.0],["2022-02-21",7.3507,8.0605,7.350728511810303,7.9591,231793461.0],["2022-02-22",7.9591,8.1836,7.6983,8.0098,161954176.0],["2022-02-23",8.0098,8.0822,7.7563,8.017,109203214.0],["2022-02-24",8.017,8.017000198364258,7.597,7.7997,116134235.0],["2022-02-25",7.7997,7.9301,7.1769,7.4087,179678206.0],["2022-02-28",7.4087,7.7635,7.2421,7.6621,114021319.0],["2022-03-01",7.6621,7.9591,7.6259,7.8215,103360042.0],["2022-03-02",7.8215,8.285,7.821464538574219,7.9663,133048828.0],["2022-03-03",7.9663,8.3936,7.966306209564209,8.2198,109825127.0],["2022-03-04",8.2198,8.5239,8.0387,8.3067,100190241.0],["2022-03-07",8.3067,9.1395,8.306685447692871,8.705,167455125.0],["2022-03-08",8.705,8.705000877380371,7.8866,7.9953,173562785.0],["2022-03-09",7.9953,8.4081,7.6766,8.1763,160538272.0],["2022-03-10",8.1763,8.3212,7.3725,8.1329,114440855.0],["2022-03-11",8.1329,8.6326,7.9229,8.3212,117264524.0],["2022-03-14",8.3212,8.734,7.8939,8.0387,131484724.0],["2022-03-15",8.0387,8.038728713989258,7.234854221343994,7.2349,139229446.0],["2022-03-16",7.2349,7.4087,6.909,7.358,107915124.0],["2022-03-17",7.358,7.7201,7.0973,7.5897,104496889.0],["2022-03-18",7.5897,8.0749,7.589717388153076,8.017,112465035.0],["2022-03-21",8.017,8.6036,7.9518,8.466,128692803.0],["2022-03-22",8.466,9.3133,8.4008,9.2192,144026036.0],["2022-03-23",9.2192,9.219188690185547,8.7629,9.0599,115207207.0],["2022-03-24",9.0599,9.5668,9.05986213684082,9.2482,112113679.0],["2022-03-25",9.2482,9.4799,9.0164,9.2554,72571774.0],["2022-03-28",9.2554,9.4871,8.9802,9.1757,96991141.0],["2022-03-29",9.1757,9.4075,8.915,9.3133,76451539.0],["2022-03-30",9.3133,9.3423,8.6471,8.7629,137440515.0],["2022-03-31",8.7629,9.0526,8.5891,8.9947,108245683.0],["2022-04-01",8.9947,9.154,8.7122,8.944,75472409.0],["2022-04-06",8.944,8.9802,8.1836,8.5746,117834175.0],["2022-04-07",8.5746,8.8064,8.4081,8.5819,81646392.0],["2022-04-08",8.5819,8.8716,8.3501,8.676,82866983.0],["2022-04-11",8.676,8.676033020019531,8.2415,8.3501,61998520.0],["2022-04-12",8.3501,8.7702,8.1329,8.7267,111817037.0],["2022-04-13",8.7267,9.4147,8.5457,9.2554,132113274.0],["2022-04-14",9.2554,10.1245,9.0671,9.9072,119089936.0],["2022-04-15",9.9072,10.8994,9.90718936920166,10.8994,241118467.0],["2022-04-18",10.8994,10.9718,10.1607,10.6097,163521742.0],["2022-04-19",10.6097,10.9211,10.3924,10.7545,119583050.0],["2022-04-20",10.7545,10.754514694213867,10.0086,10.0665,121140661.0],["2022-04-21",10.0665,10.2331,9.6465,9.7406,72958556.0],["2022-04-22",9.7406,10.1751,9.5813,9.9941,74288901.0],["2022-04-25",9.9941,9.994093894958496,9.0526,9.4002,115793211.0],["2022-04-26",9.4002,9.7406,8.8136,8.9005,106016019.0],["2022-04-27",8.9005,9.5234,8.705,9.4871,79565791.0],["2022-04-28",9.4871,10.3562,9.48714828491211,10.2765,103421131.0],["2022-04-29",10.2765,10.5373,9.4871,10.1607,113608285.0],["2022-05-05",10.1607,10.2983,9.5885,9.8275,87007258.0],["2022-05-06",9.8275,10.1751,9.4075,9.6175,81224560.0],["2022-05-09",9.6175,9.617505073547363,8.705,9.2916,101648897.0],["2022-05-10",9.2916,9.291611671447754,8.3863,8.6109,135355723.0],["2022-05-11",8.6109,9.0164,8.495,8.9295,114757517.0],["2022-05-12",8.9295,9.0237,8.2922,8.495,96801409.0],["2022-05-13",8.495,8.7557,8.2922,8.676,78646436.0],["2022-05-16",8.676,9.393,8.676033020019531,9.3206,110129448.0],["2022-05-17",9.3206,9.5958,9.125,9.393,75707074.0],["2022-05-18",9.393,9.422,8.915,9.0454,60827847.0],["2022-05-19",9.0454,9.1106,8.6181,9.0671,58920716.0],["2022-05-20",9.0671,9.9506,9.0237,9.9362,107533855.0],["2022-05-23",9.9362,10.2765,9.7406,9.8637,95375099.0],["2022-05-24",9.8637,10.1389,9.559568405151367,9.5596,88384931.0],["2022-05-25",9.5596,10.0231,9.3785,9.842,77455186.0],["2022-05-26",9.842,10.4721,9.661,10.2403,83793958.0],["2022-05-27",10.2403,10.8052,10.240324974060059,10.5083,86852035.0],["2022-05-30",10.5083,10.7111,10.0665,10.3779,69384587.0],["2022-05-31",10.3779,10.377925872802734,9.9506,10.3345,77794659.0],["2022-06-01",10.3345,10.559,10.052,10.5445,74538351.0],["2022-06-02",10.5445,10.544493675231934,9.9579,10.1462,71762199.0],["2022-06-06",10.1462,10.8631,10.1027,10.7038,81428140.0],["2022-06-07",10.7038,11.1166,10.4503,10.9356,70508180.0],["2022-06-08",10.9356,11.7829,10.935566902160645,11.7612,97438898.0],["2022-06-09",11.7612,12.4347,11.5367,11.7322,104218167.0],["2022-06-10",11.7322,11.8915,11.5149,11.7974,65430710.0],["2022-06-13",11.7974,11.7974,11.2252,11.5729,69481602.0],["2022-06-14",11.5729,11.877,11.3339,11.7177,61871510.0],["2022-06-15",11.7177,11.8046,11.247,11.2615,62529875.0],["2022-06-16",11.2615,11.428,10.1607,10.3707,165552381.0],["2022-06-17",10.3707,10.3707,9.9941,10.2041,95629699.0],["2022-06-20",10.2041,10.204115867614746,9.182979583740234,9.183,184311420.0],["2022-06-21",9.183,9.2699,8.944,9.154,134222760.0],["2022-06-22",9.154,9.3495,8.8209,8.8716,110392100.0],["2022-06-23",8.8716,9.088831901550293,8.6615,9.0888,123107881.0],["2022-06-24",9.0888,9.1902,8.8426,8.9223,110503319.0],["2022-06-27",8.9223,9.4799,8.676,9.4075,190173146.0],["2022-06-28",9.4075,9.762346267700195,9.2844,9.7623,131250625.0],["2022-06-29",9.7623,10.11,9.7117,9.8782,135973456.0],["2022-06-30",9.8782,9.9434,9.6465,9.6972,72541296.0],["2022-07-01",9.6972,9.8637,9.1178,9.7261,90017077.0],["2022-07-04",9.7261,9.8782,9.5016,9.5813,84782623.0],["2022-07-05",9.5813,10.1245,9.581294059753418,10.0375,122990534.0],["2022-07-06",10.0375,10.037546157836914,9.2409,9.4871,111404161.0],["2022-07-07",9.4871,9.7913,9.2699,9.632,70343950.0],["2022-07-08",9.632,9.7768,9.364,9.393,69564592.0],["2022-07-11",9.393,9.393000602722168,8.8933,9.0743,78098172.0],["2022-07-12",9.0743,9.2844,8.9585,9.1757,87163142.0],["2022-07-13",9.1757,9.2685,8.9361,9.2453,73639201.0],["2022-07-14",9.2453,9.4772,9.1757,9.3149,62524367.0],["2022-07-15",9.3149,9.6627,9.0211,9.0289,102715150.0],["2022-07-18",9.0289,9.407642364501953,8.9516,9.4076,85525972.0],["2022-07-19",9.4076,9.4618,9.2608,9.3458,56835907.0],["2022-07-20",9.3458,9.4154,9.2376,9.3149,50045934.0],["2022-07-21",9.3149,9.31488037109375,9.0057,9.0289,56136176.0],["2022-07-22",9.0289,9.1371,8.8897,8.9361,44606386.0],["2022-07-25",8.9361,9.3458,8.936100959777832,9.083,56212573.0],["2022-07-26",9.083,9.2762,8.9438,9.1989,46761991.0],["2022-07-27",9.1989,9.3072,9.0984,9.2298,44005384.0],["2022-07-28",9.2298,9.6627,9.22984790802002,9.5777,86372921.0],["2022-07-29",9.5777,9.6318,9.0366,9.0598,107022043.0],["2022-08-01",9.0598,9.2994,8.9438,9.1835,72458389.0],["2022-08-02",9.1835,9.183467864990234,8.6655,8.9361,80223860.0],["2022-08-03",8.9361,9.0443,8.7738,8.8047,46014055.0],["2022-08-04",8.8047,8.8511,8.596,8.7428,44566456.0],["2022-08-05",8.7428,8.742846488952637,8.395,8.6424,72738273.0],["2022-08-08",8.6424,9.0211,8.4955,8.9825,74470432.0],["2022-08-09",8.9825,9.3999,8.8897,9.3381,107999534.0],["2022-08-10",9.3381,9.4463,9.0675,9.0907,75915864.0],["2022-08-11",9.0907,9.1835,9.0134,9.1371,50335019.0],["2022-08-12",9.1371,9.4695,9.137085914611816,9.4231,98151826.0],["2022-08-15",9.4231,9.7014,9.3767,9.4772,89308191.0],["2022-08-16",9.4772,9.5468,9.284,9.4772,59776127.0],["2022-08-17",9.4772,9.5932,9.4154,9.4772,56760338.0],["2022-08-18",9.4772,9.5622,9.2917,9.3303,44401370.0],["2022-08-19",9.3303,9.6859,9.2762,9.6086,91834335.0],["2022-08-22",9.6086,10.1575,9.608628273010254,10.1266,136896461.0],["2022-08-23",10.1266,10.3507,9.8792,10.227,114081599.0],["2022-08-24",10.227,10.5131,10.142,10.2502,113242093.0],["2022-08-25",10.2502,11.1624,10.2039,11.116,174259571.0],["2022-08-26",11.116,11.11601448059082,10.629,10.7063,118936441.0],["2022-08-29",10.7063,11.1547,10.1034,11.0233,119663747.0],["2022-08-30",11.0233,11.023253440856934,9.9719,10.0802,125670351.0],["2022-08-31",10.0802,10.1343,9.6627,9.9178,75643573.0],["2022-09-01",9.9178,10.2812,9.6627,9.9719,78346539.0],["2022-09-02",9.9719,10.0492,9.6241,9.7169,63832113.0],["2022-09-05",9.7169,10.3121,9.716850280761719,10.2039,82626261.0],["2022-09-06",10.2039,10.714,10.0956,10.5904,84623849.0],["2022-09-07",10.5904,10.714,10.428,10.5285,63142490.0],["2022-09-08",10.5285,10.7759,10.2348,10.5672,62309974.0],["2022-09-09",10.5672,10.8223,10.3662,10.7759,89497988.0],["2022-09-13",10.7759,10.9691,10.4358,10.6522,56343872.0],["2022-09-14",10.6522,10.7372,10.3816,10.4667,56851201.0],["2022-09-15",10.4667,11.4716,10.46667766571045,11.1315,175616450.0],["2022-09-16",11.1315,11.2242,10.5517,10.5594,108434420.0],["2022-09-19",10.5594,11.1701,10.4667,10.8377,81415389.0],["2022-09-20",10.8377,11.518,10.7063,11.1856,87134373.0],["2022-09-21",11.1856,11.4407,10.9769,11.317,71669701.0],["2022-09-22",11.317,11.7885,11.232,11.7267,87512861.0],["2022-09-23",11.7267,12.1132,11.3634,11.4175,102150016.0],["2022-09-26",11.4175,11.6571,10.9537,11.0001,97239969.0],["2022-09-27",11.0001,11.2706,10.4899,10.8377,94205874.0],["2022-09-28",10.8377,11.0233,10.7295,10.8609,67133748.0],["2022-09-29",10.8609,11.5798,10.860919952392578,11.3788,87513814.0],["2022-09-30",11.3788,11.6726,11.2242,11.5798,68141995.0],["2022-10-10",11.5798,12.1441,11.5412,11.7808,88216354.0],["2022-10-11",11.7808,11.780811309814453,11.2242,11.4639,73779162.0],["2022-10-12",11.4639,11.518,10.9614,11.4716,62302672.0],["2022-10-13",11.4716,11.471603393554688,10.3275,10.3585,142887960.0],["2022-10-14",10.3585,10.4358,10.2193,10.3507,88571871.0],["2022-10-17",10.3507,10.4435,9.57,10.3739,106779885.0],["2022-10-18",10.3739,10.4435,10.1807,10.3121,64764806.0],["2022-10-19",10.3121,10.629,10.1343,10.3971,75104610.0],["2022-10-20",10.3971,10.397107124328613,10.0183,10.0415,53770584.0],["2022-10-21",10.0415,10.2039,9.8328,10.0338,41897285.0],["2022-10-24",10.0338,10.0956,9.6627,9.7014,51491988.0],["2022-10-25",9.7014,9.701390266418457,9.2376,9.4076,67774197.0],["2022-10-26",9.4076,9.5391,9.1139,9.253,72242305.0],["2022-10-27",9.253,9.4927,9.168,9.3071,55606092.0],["2022-10-28",9.3071,9.5159,9.0907,9.3458,62179050.0],["2022-10-31",9.3458,9.34580135345459,8.7351,8.8047,83412115.0],["2022-11-01",8.8047,8.967,8.596,8.9516,77936847.0],["2022-11-02",8.9516,8.95156192779541,8.6501,8.9052,114676773.0],["2022-11-03",8.9052,8.9438,8.6887,8.7815,66552220.0],["2022-11-04",8.7815,9.2762,8.766,9.1912,108243634.0],["2022-11-07",9.1912,9.5313,9.191197395324707,9.4308,105420647.0],["2022-11-08",9.4308,9.5004,9.253,9.4463,57485329.0],["2022-11-09",9.4463,9.5777,9.4076,9.4463,50557570.0],["2022-11-10",9.4463,9.4772,9.1835,9.3922,40683602.0],["2022-11-11",9.3922,9.9488,9.392182350158691,9.8405,92204439.0],["2022-11-14",9.8405,10.6445,9.7014,9.7864,141497456.0],["2022-11-15",9.7864,10.0802,9.6627,9.9565,60106325.0],["2022-11-16",9.9565,10.142,9.8946,9.9642,47673921.0],["2022-11-17",9.9642,9.9719,9.2608,9.4076,95926391.0],["2022-11-18",9.4076,9.4695,9.2453,9.2762,52468657.0],["2022-11-21",9.2762,9.3149,9.0289,9.2994,31089290.0],["2022-11-22",9.2994,9.5777,9.2221,9.3613,49580976.0],["2022-11-23",9.3613,9.5545,9.3458,9.4231,43167421.0],["2022-11-24",9.4231,9.5468,9.3613,9.5081,36782957.0],["2022-11-25",9.5081,9.8483,9.3535,9.7942,69070841.0],["2022-11-28",9.7942,9.79415225982666,9.4231,9.57,58000426.0],["2022-11-29",9.57,10.1652,9.569977760314941,10.0647,110216621.0],["2022-11-30",10.0647,10.3894,9.9719,10.1729,76792063.0],["2022-12-01",10.1729,10.3816,10.13428020477295,10.1343,60925697.0],["2022-12-02",10.1343,10.1497,9.8792,9.9874,43107631.0],["2022-12-05",9.9874,10.2734,9.9719,10.2116,44764741.0],["2022-12-06",10.2116,10.21158218383789,9.9024,10.1111,48763299.0],["2022-12-07",10.1111,10.1343,9.7864,9.8251,49303042.0],["2022-12-08",9.8251,9.9101,9.7014,9.8019,31997548.0],["2022-12-09",9.8019,10.0338,9.7787,9.9256,69436213.0],["2022-12-12",9.9256,10.5208,9.856,9.8946,95444732.0],["2022-12-13",9.8946,10.0647,9.8251,9.8715,38926992.0],["2022-12-14",9.8715,10.2425,9.871454238891602,10.142,76962306.0],["2022-12-15",10.142,10.1575,9.5391,9.7632,72989506.0],["2022-12-16",9.7632,9.8946,9.6395,9.8251,41939413.0],["2022-12-20",9.8251,9.825074195861816,9.1294,9.2762,58694220.0],["2022-12-21",9.2762,9.3845,9.1294,9.2376,26434718.0],["2022-12-22",9.2376,9.3149,8.8665,8.9284,42889926.0],["2022-12-23",8.9284,9.090704917907715,8.7892,9.0907,29279845.0],["2022-12-26",9.0907,9.1525,8.967,9.1294,19738051.0],["2022-12-27",9.1294,9.3999,9.129356384277344,9.369,35683008.0],["2022-12-28",9.369,9.4308,9.2144,9.3149,25591512.0],["2022-12-29",9.3149,9.31488037109375,8.9979,9.0057,29925348.0],["2022-12-30",9.0057,9.1139,8.9516,9.0057,19892153.0],["2023-01-03",9.0057,9.005672454833984,8.6655,8.9284,47022719.0],["2023-01-04",8.9284,8.92837142944336,8.1322,8.3486,111101498.0],["2023-01-05",8.3486,8.4027,8.2095,8.3563,59682063.0],["2023-01-06",8.3563,8.5264,8.2945,8.5032,51270944.0],["2023-01-09",8.5032,8.7274,8.3873,8.6501,59884461.0],["2023-01-10",8.6501,8.6501,8.4414,8.5264,30403316.0],["2023-01-11",8.5264,8.920639991760254,8.5109,8.9206,85783124.0],["2023-01-12",8.9206,8.9438,8.7197,8.8897,52202812.0],["2023-01-13",8.8897,9.0057,8.8047,8.8588,31386843.0],["2023-01-16",8.8588,8.967,8.7428,8.9361,41385219.0],["2023-01-17",8.9361,8.9516,8.7738,8.797,31254623.0],["2023-01-18",8.797,9.0289,8.796958923339844,8.9516,41653651.0],["2023-01-19",8.9516,9.2376,8.9438,9.1216,45838583.0],["2023-01-20",9.1216,9.3845,9.121625900268555,9.2608,40319731.0],["2023-01-30",9.2608,9.4154,9.0211,9.1062,59262112.0],["2023-01-31",9.1062,9.2298,9.0289,9.083,35890853.0],["2023-02-01",9.083,9.083,8.9284,9.0598,41179832.0],["2023-02-02",9.0598,9.1757,8.9902,9.0752,45604683.0],["2023-02-03",9.0752,9.07524299621582,8.8279,9.0134,40606368.0],["2023-02-06",9.0134,9.1294,8.9284,9.0907,39791399.0],["2023-02-07",9.0907,9.3149,9.0752,9.1216,41848201.0],["2023-02-08",9.1216,9.1757,9.0057,9.0134,30252961.0],["2023-02-09",9.0134,9.0521,8.9516,9.0211,35831145.0],["2023-02-10",9.0211,9.021133422851562,8.7351,8.7815,49857798.0],["2023-02-13",8.7815,8.8975,8.6965,8.882,41408249.0],["2023-02-14",8.882,9.1757,8.8124,8.9361,73857661.0],["2023-02-15",8.9361,9.0057,8.766,8.7738,48727329.0],["2023-02-16",8.7738,8.9052,8.6037,8.6346,40651541.0],["2023-02-17",8.6346,9.3226,8.6346,9.1448,141749132.0],["2023-02-20",9.1448,9.9333,9.144815444946289,9.6395,109962547.0],["2023-02-21",9.6395,10.3894,9.639548301696777,10.3043,144938441.0],["2023-02-22",10.3043,10.4821,10.1497,10.3121,74967485.0],["2023-02-23",10.3121,10.9614,10.1652,10.2812,104531884.0],["2023-02-24",10.2812,10.3816,10.0879,10.2425,55799287.0],["2023-02-27",10.2425,10.5904,10.1807,10.258,73104391.0],["2023-02-28",10.258,10.257964134216309,9.9719,10.0724,52821573.0],["2023-03-01",10.0724,10.258,10.0724,10.2425,36733540.0],["2023-03-02",10.2425,10.4976,10.1111,10.2502,41160960.0],["2023-03-03",10.2502,10.25023365020752,10.057,10.1729,31210977.0],["2023-03-06",10.1729,10.172931671142578,9.5854,9.6627,81985094.0],["2023-03-07",9.6627,9.8715,9.6318,9.655,50969882.0],["2023-03-08",9.655,9.6627,9.454,9.6318,25901539.0],["2023-03-09",9.6318,9.6859,9.3922,9.4772,33127046.0],["2023-03-10",9.4772,9.5854,9.1989,9.2762,39543544.0],["2023-03-13",9.2762,9.3381,9.1139,9.253,31744260.0],["2023-03-14",9.253,9.3149,9.0134,9.0598,34797286.0],["2023-03-15",9.0598,9.1139,8.9516,8.9979,46023940.0],["2023-03-16",8.9979,8.997942924499512,8.5032,8.5264,71535501.0],["2023-03-17",8.5264,8.6578,8.4182,8.4877,79424739.0],["2023-03-20",8.4877,8.5419,8.2945,8.3409,62441391.0],["2023-03-21",8.3409,8.4027,8.2404,8.395,38025002.0],["2023-03-22",8.395,8.5187,8.3331,8.3795,54171693.0],["2023-03-23",8.3795,8.4414,8.31,8.4104,46216919.0],["2023-03-24",8.4104,8.4259,8.194,8.2945,51031347.0],["2023-03-27",8.2945,8.425907135009766,8.1322,8.4259,54429438.0],["2023-03-28",8.4259,8.4877,8.31,8.3331,40349872.0],["2023-03-29",8.3331,8.3873,8.2095,8.2404,35373252.0],["2023-03-30",8.2404,8.5651,8.1399,8.5651,67139258.0],["2023-03-31",8.5651,8.6424,8.4414,8.4955,41929231.0],["2023-04-03",8.4955,8.6655,8.495481491088867,8.5651,54778229.0],["2023-04-04",8.5651,8.6114,8.3718,8.4259,40775607.0],["2023-04-06",8.4259,8.425907135009766,8.279,8.3254,25741762.0],["2023-04-07",8.3254,8.3563,8.2713,8.2945,28103690.0],["2023-04-10",8.2945,8.294495582580566,7.9544,7.9776,76963484.0],["2023-04-11",7.9776,8.0626,7.9234,8.0626,31210064.0],["2023-04-12",8.0626,8.2249,8.062590599060059,8.1631,41335818.0],["2023-04-13",8.1631,8.1785,7.9853,8.0239,33750929.0],["2023-04-14",8.0239,8.1476,7.993,8.0394,40890769.0],["2023-04-17",8.0394,8.109,7.9621,8.0858,68204103.0],["2023-04-18",8.0858,8.5651,8.085780143737793,8.5419,168965836.0],["2023-04-19",8.5419,8.541861534118652,8.3331,8.3563,78821843.0],["2023-04-20",8.3563,8.356337547302246,8.1012,8.2249,52914384.0],["2023-04-21",8.2249,8.224924087524414,8.0626,8.0858,35837497.0],["2023-04-24",8.0858,8.1631,7.823,7.8848,56349713.0],["2023-04-25",7.8848,8.1012,7.7302,7.8539,62170576.0],["2023-04-26",7.8539,8.078,7.7147,8.0239,55590477.0],["2023-04-27",8.0239,8.1012,7.8539,7.9234,32898932.0],["2023-04-28",7.9234,7.9466,7.823,7.9389,35332982.0],["2023-05-04",7.9389,7.9466,7.7457,7.8693,36096696.0],["2023-05-05",7.8693,7.9312,7.792,7.8771,32088089.0],["2023-05-08",7.8771,8.201732635498047,7.877065181732178,8.2017,79822053.0],["2023-05-09",8.2017,8.3718,8.1399,8.2249,76496972.0],["2023-05-10",8.2249,8.3331,8.078,8.31,49408172.0],["2023-05-11",8.31,8.4491,8.194,8.3563,46600605.0],["2023-05-12",8.3563,8.356337547302246,7.9853,8.0703,55743501.0],["2023-05-15",8.0703,8.3873,7.993,8.3563,59875745.0],["2023-05-16",8.3563,8.4955,8.2945,8.3563,52746832.0],["2023-05-17",8.3563,8.356337547302246,8.2404,8.3177,21856626.0],["2023-05-18",8.3177,8.3718,8.2404,8.31,23401437.0],["2023-05-19",8.31,8.309954643249512,8.109,8.1399,29974737.0],["2023-05-22",8.1399,8.1399,8.0007,8.0858,27486148.0],["2023-05-23",8.0858,8.2095,7.9698,7.9698,29113267.0],["2023-05-24",7.9698,8.0394,7.908,7.9621,22688590.0],["2023-05-25",7.9621,7.9698,7.7688,7.8771,28119732.0],["2023-05-26",7.8771,7.877065181732178,7.6684,7.7998,33447730.0],["2023-05-29",7.7998,7.8693,7.707,7.7534,21144101.0],["2023-05-30",7.7534,7.792,7.6529,7.7225,21667773.0],["2023-05-31",7.7225,7.7224602699279785,7.4596,7.6142,43703485.0],["2023-06-01",7.6142,7.614238739013672,7.3746,7.4906,27357873.0],["2023-06-02",7.4906,7.5679,7.490555286407471,7.5447,27772911.0],["2023-06-05",7.5447,7.5988,7.506,7.5215,14768715.0],["2023-06-06",7.5215,7.6684,7.4519,7.591,36179989.0],["2023-06-07",7.591,7.591048717498779,7.4828,7.5679,20681423.0],["2023-06-08",7.5679,7.7920331954956055,7.5369,7.792,40736964.0],["2023-06-09",7.792,7.969827651977539,7.7147,7.9698,47356621.0],["2023-06-12",7.9698,7.969827651977539,7.823,7.9003,23761588.0],["2023-06-13",7.9003,8.0162,7.7998,7.9776,29798016.0],["2023-06-14",7.9776,8.0549,7.9312,7.993,25335120.0],["2023-06-15",7.993,8.1476,7.9312,8.1322,36788722.0],["2023-06-16",8.1322,8.194,8.0935,8.1554,30188188.0],["2023-06-19",8.1554,8.3409,8.155351638793945,8.2095,38882969.0],["2023-06-20",8.2095,8.2327,8.0471,8.0858,38620122.0],["2023-06-21",8.0858,8.085780143737793,7.6928,7.8151,44622209.0],["2023-06-26",7.8151,7.815089702606201,7.6492,7.6841,21989328.0],["2023-06-27",7.6841,7.9548,7.6841,7.8587,22347548.0],["2023-06-28",7.8587,8.1032,7.8326,8.0247,26966855.0],["2023-06-29",8.0247,8.02465534210205,7.8587,7.8849,16101770.0],["2023-06-30",7.8849,7.9723,7.8675,7.9461,14654153.0],["2023-07-03",7.9461,8.0247,7.9199,7.9897,27270895.0],["2023-07-04",7.9897,7.989728927612305,7.8849,7.9111,23027219.0],["2023-07-05",7.9111,7.9635,7.85,7.9286,25442780.0],["2023-07-06",7.9286,7.9635,7.8675,7.8937,19009090.0],["2023-07-07",7.8937,7.9548,7.8587,7.9024,18216637.0],["2023-07-10",7.9024,7.9286,7.8675,7.8762,16211994.0],["2023-07-11",7.8762,7.9024,7.7976,7.8326,23110667.0],["2023-07-12",7.8326,7.85,7.6928,7.7452,31427923.0],["2023-07-13",7.7452,7.9286,7.7452,7.8238,22294988.0],["2023-07-14",7.8238,7.9024,7.7889,7.85,21630299.0],["2023-07-17",7.85,7.8500165939331055,7.6754,7.7278,23455611.0],["2023-07-18",7.7278,7.7714,7.6754,7.6928,18963365.0],["2023-07-19",7.6928,7.8587,7.692842960357666,7.7278,24835397.0],["2023-07-20",7.7278,7.9635,7.7277703285217285,7.8849,51002056.0],["2023-07-21",7.8849,7.884944438934326,7.6841,7.7278,27728386.0],["2023-07-24",7.7278,7.7277703285217285,7.5357,7.5619,30089534.0],["2023-07-25",7.5619,7.9111,7.561862945556641,7.7627,52219439.0],["2023-07-26",7.7627,7.85,7.762698173522949,7.8238,21879782.0],["2023-07-27",7.8238,7.8762,7.7714,7.7889,18425175.0],["2023-07-28",7.7889,7.9286,7.7365,7.8849,32296543.0],["2023-07-31",7.8849,7.9985,7.85,7.9286,46152770.0],["2023-08-01",7.9286,7.9723,7.9024,7.9199,26120235.0],["2023-08-02",7.9199,7.9635,7.7365,7.754,33722110.0],["2023-08-03",7.754,7.753965854644775,7.6928,7.7278,28394119.0],["2023-08-04",7.7278,7.85,7.719,7.7365,32947129.0],["2023-08-07",7.7365,7.736501216888428,7.6055,7.6317,35594098.0],["2023-08-08",7.6317,7.631718635559082,7.4396,7.5182,53687467.0],["2023-08-09",7.5182,7.518203258514404,7.396,7.4396,31721419.0],["2023-08-10",7.4396,7.5706,7.4396,7.5095,43689595.0],["2023-08-11",7.5095,7.5182,7.3436,7.361,35539287.0],["2023-08-14",7.361,7.361029148101807,7.2475,7.2824,26573384.0],["2023-08-15",7.2824,7.3348,7.2737,7.3174,18280757.0],["2023-08-16",7.3174,7.3174,7.2562,7.2912,12512661.0],["2023-08-17",7.2912,7.2912,7.1602,7.2388,18707768.0],["2023-08-18",7.2388,7.2912,7.1864,7.1951,14194670.0],["2023-08-21",7.1951,7.2039,7.0379,7.0379,20406608.0],["2023-08-22",7.0379,7.1777,6.9943,7.1777,23834770.0],["2023-08-23",7.1777,7.4222,7.1689,7.3174,65294675.0],["2023-08-24",7.3174,7.317368984222412,7.1427,7.1951,38757181.0],["2023-08-25",7.1951,7.1951212882995605,7.0641,7.0816,19454740.0],["2023-08-28",7.0816,7.4658,7.081606388092041,7.3086,76842266.0],["2023-08-29",7.3086,7.308636665344238,7.2126,7.265,45842661.0],["2023-08-30",7.265,7.2999,7.1427,7.2039,29370997.0],["2023-08-31",7.2039,7.3174,7.203853607177734,7.2824,36864370.0],["2023-09-01",7.2824,7.9024,7.282440662384033,7.8849,181714644.0],["2023-09-04",7.8849,8.3565,7.884944438934326,8.2866,170957514.0],["2023-09-05",8.2866,8.601,8.1731,8.4263,150594251.0],["2023-09-06",8.4263,8.5398,8.2168,8.4613,91716893.0],["2023-09-07",8.4613,8.6097,8.3041,8.4613,87513463.0],["2023-09-08",8.4613,8.461254119873047,8.1906,8.208,58543326.0],["2023-09-11",8.208,8.6621,8.208025932312012,8.4351,81440735.0],["2023-09-12",8.4351,8.5922,8.2866,8.3128,49903287.0],["2023-09-13",8.3128,8.5398,8.2604,8.4176,47176511.0],["2023-09-14",8.4176,9.09,8.3827,8.9153,145122349.0],["2023-09-15",8.9153,8.9852,8.6534,8.7494,84842610.0],["2023-09-18",8.7494,8.9066,8.6359,8.8367,64726717.0],["2023-09-19",8.8367,9.0638,8.7581,8.8367,74622794.0],["2023-09-20",8.8367,8.8455,8.6708,8.7756,35987674.0],["2023-09-21",8.7756,8.8629,8.6796,8.7931,42473839.0],["2023-09-22",8.7931,8.8193,8.601,8.6883,49816415.0],["2023-09-25",8.6883,8.9328,8.6534,8.8193,51360963.0],["2023-09-26",8.8193,8.819262504577637,8.6272,8.6534,45296123.0],["2023-09-27",8.6534,8.7494,8.6272,8.6446,31567494.0],["2023-09-28",8.6446,8.8891,8.644622802734375,8.7843,41758303.0],["2023-10-09",8.7843,9.0026,8.6708,8.9415,45472281.0],["2023-10-10",8.9415,8.941511154174805,8.697,8.697,37519005.0],["2023-10-11",8.697,8.7407,8.4263,8.4962,51316923.0],["2023-10-12",8.4962,8.5748,8.3827,8.4089,39190003.0],["2023-10-13",8.4089,8.6446,8.2866,8.5398,41221397.0],["2023-10-16",8.5398,8.6359,8.3827,8.5748,43143125.0],["2023-10-17",8.5748,8.5835,8.3652,8.5224,36224612.0],["2023-10-18",8.5224,8.5486,8.3827,8.4525,32488543.0],["2023-10-19",8.4525,8.452521324157715,8.208,8.2866,26626120.0],["2023-10-20",8.2866,8.3303,8.1993,8.2342,24605986.0],["2023-10-23",8.2342,8.243,7.9548,8.0596,28391883.0],["2023-10-24",8.0596,8.1469,8.0159,8.0509,31020171.0],["2023-10-25",8.0509,8.5573,8.05085277557373,8.2517,67085594.0],["2023-10-26",8.2517,8.251686096191406,7.4309,7.4658,122342486.0],["2023-10-27",7.4658,7.6579,7.3261,7.5881,67833180.0],["2023-10-30",7.5881,7.6579,7.4571,7.4745,45465731.0],["2023-10-31",7.4745,7.5881,7.4571,7.5444,37642625.0],["2023-11-01",7.5444,7.5619,7.4309,7.492,22695060.0],["2023-11-02",7.492,7.5444,7.4396,7.4396,27251577.0],["2023-11-03",7.4396,7.6579,7.4396162033081055,7.5357,48202767.0],["2023-11-06",7.5357,7.5881,7.396,7.5095,49692383.0],["2023-11-07",7.5095,7.5619,7.4396,7.5531,40149038.0],["2023-11-08",7.5531,7.553131103515625,7.4134,7.4658,37405550.0],["2023-11-09",7.4658,8.0509,7.4658122062683105,7.9635,123846534.0],["2023-11-10",7.9635,7.9897,7.7627,7.9548,66861968.0],["2023-11-13",7.9548,8.0858,7.7976,7.9897,54722367.0],["2023-11-14",7.9897,7.989728927612305,7.8064,7.8762,41534632.0],["2023-11-15",7.8762,8.0683,7.876214027404785,8.0159,51691705.0],["2023-11-16",8.0159,8.112,7.9286,8.0159,51406566.0],["2023-11-17",8.0159,8.1556,7.9373,7.981,102415908.0],["2023-11-20",7.981,8.0159,7.8587,7.8762,66948000.0],["2023-11-21",7.8762,8.0159,7.8762,7.9286,56347517.0],["2023-11-22",7.9286,7.9461,7.7889,7.85,39606908.0],["2023-11-23",7.85,7.9985,7.7889,7.9897,39187367.0],["2023-11-24",7.9897,8.1906,7.9461,8.1382,83906742.0],["2023-11-27",8.1382,8.5573,8.13817024230957,8.4962,117856498.0],["2023-11-28",8.4962,8.601,8.3477,8.4962,55028247.0],["2023-11-29",8.4962,8.7319,8.47,8.5486,80498780.0],["2023-11-30",8.5486,8.5922,8.4001,8.4962,49493648.0],["2023-12-01",8.4962,8.6621,8.496180534362793,8.6272,40777354.0],["2023-12-04",8.6272,8.8018,8.5573,8.6796,55941407.0],["2023-12-05",8.6796,8.6796,8.4787,8.4962,48027833.0],["2023-12-06",8.4962,8.5748,8.3914,8.5049,26363582.0],["2023-12-07",8.5049,8.601,8.4438,8.4787,26491127.0],["2023-12-08",8.4787,8.5224,8.3652,8.4351,57283293.0],["2023-12-11",8.4351,8.7319,8.2866,8.7057,61668837.0],["2023-12-12",8.7057,9.0288,8.6359,8.959,64951468.0],["2023-12-13",8.959,8.95897388458252,8.7931,8.8018,34603377.0],["2023-12-14",8.8018,8.9939,8.7407,8.8629,35532048.0],["2023-12-15",8.8629,8.8717,8.7319,8.7494,31503093.0],["2023-12-18",8.7494,8.8193,8.6272,8.7232,25867498.0],["2023-12-19",8.7232,8.7756,8.5398,8.6708,25667488.0],["2023-12-20",8.6708,8.8717,8.6446,8.6708,37977378.0],["2023-12-21",8.6708,8.7581,8.6272,8.7057,49888779.0],["2023-12-22",8.7057,8.8804,8.705747604370117,8.7581,38513457.0],["2023-12-25",8.7581,8.8629,8.6184,8.8105,29003460.0],["2023-12-26",8.8105,9.1074,8.7057,8.7057,64161867.0],["2023-12-27",8.7057,8.7581,8.6184,8.7319,32953326.0],["2023-12-28",8.7319,8.7931,8.3914,8.4962,57478355.0],["2023-12-29",8.4962,8.6621,8.4001,8.6272,37933117.0],["2024-01-02",8.6272,9.09,8.6097,9.0288,85538823.0],["2024-01-03",9.0288,9.5527,8.9764,9.3956,106926870.0],["2024-01-04",9.3956,9.4567,9.2908,9.4043,65228800.0],["2024-01-05",9.4043,9.5353,9.317,9.3781,50844424.0],["2024-01-08",9.3781,9.378108024597168,9.1511,9.2821,52436293.0],["2024-01-09",9.2821,9.5178,9.1685,9.3694,46645670.0],["2024-01-10",9.3694,9.5178,9.2297,9.2908,45049168.0],["2024-01-11",9.2908,9.290788650512695,8.9939,9.0987,71815680.0],["2024-01-12",9.0987,9.2733,9.0463,9.1336,50848621.0],["2024-01-15",9.1336,9.317,9.0638,9.2384,42964461.0],["2024-01-16",9.2384,9.2384,9.0376,9.1598,36078846.0],["2024-01-17",9.1598,9.2122,8.9502,9.0376,42247790.0],["2024-01-18",9.0376,9.0463,8.6883,8.9764,46499317.0],["2024-01-19",8.9764,8.976438522338867,8.6272,8.6883,47912577.0],["2024-01-22",8.6883,8.7407,8.3827,8.4525,45382457.0],["2024-01-23",8.4525,8.7494,8.3652,8.7145,42388698.0],["2024-01-24",8.7145,8.8717,8.6534,8.8542,35238587.0],["2024-01-25",8.8542,9.1598,8.8367,9.1074,44639795.0],["2024-01-26",9.1074,9.2384,8.9764,9.186,42571878.0],["2024-01-29",9.186,9.3432,9.1161,9.2209,42056919.0],["2024-01-30",9.2209,9.2995,9.055,9.1423,31254986.0],["2024-01-31",9.1423,9.3344,9.0812,9.1598,38257118.0],["2024-02-01",9.1598,9.2646,9.0638,9.0987,33111442.0],["2024-02-02",9.0987,9.3344,8.9764,9.2122,41570168.0],["2024-02-05",9.2122,9.5353,9.0812,9.5004,66526898.0],["2024-02-06",9.5004,9.5004,9.055,9.2384,72513705.0],["2024-02-07",9.2384,9.5178,9.0812,9.5091,57591739.0],["2024-02-08",9.5091,9.6837,9.3781,9.544,51843255.0],["2024-02-19",9.544,9.9719,9.3868,9.9108,45541391.0],["2024-02-20",9.9108,10.0767,9.7885,9.9719,37975270.0],["2024-02-21",9.9719,10.1814,9.8671,9.9893,46531029.0],["2024-02-22",9.9893,10.8713,9.937,10.8713,97912848.0],["2024-02-23",10.8713,10.871270179748535,10.3735,10.4434,61027952.0],["2024-02-26",10.4434,10.5307,10.164,10.2426,49435672.0],["2024-02-27",10.2426,10.3474,10.0941,10.2251,39791578.0],["2024-02-28",10.2251,10.225107192993164,9.8584,10.1029,63627685.0],["2024-02-29",10.1029,10.172714233398438,9.9195,10.1727,45857533.0],["2024-03-01",10.1727,10.3299,10.0505,10.164,41204528.0],["2024-03-04",10.164,10.4172,10.0854,10.3735,46207066.0],["2024-03-05",10.3735,10.6442,10.3037,10.522,59056153.0],["2024-03-06",10.522,10.6442,10.3735,10.4521,49243218.0],["2024-03-07",10.4521,10.5657,10.3299,10.4696,56036212.0],["2024-03-08",10.4696,10.469600677490234,10.1814,10.3561,44271591.0],["2024-03-11",10.3561,10.3561,9.6139,9.8322,96516072.0],["2024-03-12",9.8322,9.832169532775879,9.413,9.4742,85959464.0],["2024-03-13",9.4742,9.474159240722656,9.1598,9.3344,93819371.0],["2024-03-14",9.3344,9.448,9.186,9.3432,64033292.0],["2024-03-15",9.3432,9.3432,9.0638,9.1511,67801596.0],["2024-03-18",9.1511,9.151076316833496,8.8717,8.9764,77070314.0],["2024-03-19",8.9764,9.2122,8.9764,9.0638,85680131.0],["2024-03-20",9.0638,9.413,9.0114,9.3344,91681496.0],["2024-03-21",9.3344,9.3432,9.1598,9.2471,58334518.0],["2024-03-22",9.2471,9.3257,9.1685,9.1947,34090250.0],["2024-03-25",9.1947,9.3432,9.0026,9.0725,47749270.0],["2024-03-26",9.0725,9.1249,8.7494,8.9153,54718109.0],["2024-03-27",8.9153,9.0725,8.8367,8.8455,39971760.0],["2024-03-28",8.8455,8.9764,8.7669,8.9153,34286577.0],["2024-03-29",8.9153,9.0463,8.8367,9.0114,11452365.0],["2024-04-01",9.0114,9.01136589050293,8.6446,8.828,60659204.0],["2024-04-02",8.828,9.055,8.7669,8.8367,54517041.0],["2024-04-03",8.8367,9.1161,8.7319,9.0987,70133269.0],["2024-04-08",9.0987,9.3432,8.924,9.1074,73961472.0],["2024-04-09",9.1074,9.413,9.0288,9.3519,65107721.0],["2024-04-10",9.3519,9.7361,9.317,9.5091,72002091.0],["2024-04-11",9.5091,9.7448,9.413,9.6051,53705478.0],["2024-04-12",9.6051,9.6837,9.413,9.5964,44367437.0],["2024-04-15",9.5964,9.771,9.5178,9.7361,68582022.0],["2024-04-16",9.7361,9.8584,9.4742,9.6837,55513780.0],["2024-04-17",9.6837,9.762313842773438,9.4916,9.7623,48056605.0],["2024-04-18",9.7623,10.0417,9.6925,9.8846,52407375.0],["2024-04-19",9.8846,10.0068,9.806,9.8758,41398856.0],["2024-04-22",9.8758,9.8933,9.2559,9.2995,73487585.0],["2024-04-23",9.2995,9.448,9.0114,9.2471,68281666.0],["2024-04-24",9.2471,9.2821,9.0114,9.1947,42657342.0],["2024-04-25",9.1947,9.413,9.1336,9.3956,34252038.0],["2024-04-26",9.3956,9.5266,9.1161,9.186,49238420.0],["2024-04-29",9.186,9.317,9.0026,9.2646,37425656.0],["2024-04-30",9.2646,9.2995,9.0812,9.1685,52955236.0],["2024-05-06",9.1685,9.2559,8.9852,9.2471,53835780.0],["2024-05-07",9.2471,9.3868,9.186,9.3257,41867225.0],["2024-05-08",9.3257,9.7187,9.2821,9.5964,59780207.0],["2024-05-09",9.5964,9.7012,9.4305,9.6313,39627298.0],["2024-05-10",9.6313,9.7187,9.5004,9.6139,38255697.0],["2024-05-13",9.6139,9.6401,9.3606,9.4829,34652473.0],["2024-05-14",9.4829,9.5353,9.0812,9.2908,57212649.0],["2024-05-15",9.2908,9.4742,9.186,9.3694,34596464.0],["2024-05-16",9.3694,9.5353,9.317,9.3868,27527971.0],["2024-05-17",9.3868,9.5091,9.2646,9.4305,23231168.0],["2024-05-20",9.4305,9.9981,9.4043,9.8584,72637596.0],["2024-05-21",9.8584,9.9457,9.7361,9.9108,39090108.0],["2024-05-22",9.9108,10.0679,9.806,9.8496,39092431.0],["2024-05-23",9.8496,9.8758,9.6925,9.771,26296475.0],["2024-05-24",9.771,9.9108,9.7361,9.7361,25339942.0],["2024-05-27",9.7361,9.9893,9.6663,9.8322,39423463.0],["2024-05-28",9.8322,9.9282,9.6925,9.7536,44128417.0],["2024-05-29",9.7536,9.9631,9.6925,9.9195,36108783.0],["2024-05-30",9.9195,9.9806,9.5877,9.6575,41714842.0],["2024-05-31",9.6575,9.7972,9.5964,9.6313,29443547.0],["2024-06-03",9.6313,9.7448,9.6051,9.675,29736638.0],["2024-06-04",9.675,9.674994468688965,9.4305,9.5615,24635857.0],["2024-06-05",9.5615,9.6139,9.3432,9.3694,27853004.0],["2024-06-06",9.3694,9.6575,9.369375228881836,9.5353,31017753.0],["2024-06-07",9.5353,9.7274,9.4567,9.6925,24520639.0],["2024-06-11",9.6925,9.7536,9.3519,9.4392,33215167.0],["2024-06-12",9.4392,9.8933,9.4043,9.8846,43091193.0],["2024-06-13",9.8846,9.9806,9.5877,9.6925,29636214.0],["2024-06-14",9.6925,9.8234,9.5353,9.5702,51476514.0],["2024-06-17",9.5702,9.6575,9.3083,9.3432,36829178.0],["2024-06-18",9.3432,9.413,9.2559,9.3519,22422303.0],["2024-06-19",9.3519,9.675,9.3519,9.5178,28248817.0],["2024-06-20",9.5178,9.6139,9.4654,9.5091,18747681.0],["2024-06-21",9.5091,9.5527,9.2733,9.3694,20611847.0],["2024-06-24",9.3694,9.369375228881836,8.959,9.055,30125846.0],["2024-06-25",9.055,9.09,8.9677,9.055,19121900.0],["2024-06-26",9.055,9.0638,8.8891,9.0288,16361295.0],["2024-06-27",9.0288,9.0725,8.8891,8.9153,17171971.0],["2024-06-28",8.9153,9.0201,8.8542,9.0026,18815204.0],["2024-07-01",9.0026,9.3344,8.9502,9.2821,31153414.0],["2024-07-02",9.2821,9.4742,9.1074,9.1336,24097197.0],["2024-07-03",9.1336,9.186,8.8367,8.8891,33279061.0],["2024-07-04",8.8891,8.9502,8.7931,8.8804,22250562.0],["2024-07-05",8.8804,8.9502,8.7756,8.8979,21849482.0],["2024-07-08",8.8979,8.9153,8.6621,8.697,23521195.0],["2024-07-09",8.697,8.8018,8.5748,8.7756,24512234.0],["2024-07-10",8.7756,8.775604248046875,8.3914,8.47,48902595.0],["2024-07-11",8.47,8.7581,8.4263,8.7232,42183551.0],["2024-07-12",8.7232,8.7422,8.3815,8.4479,42055284.0],["2024-07-15",8.4479,8.6378,8.3435,8.5049,32113378.0],["2024-07-16",8.5049,8.5144,8.372,8.41,23064033.0],["2024-07-17",8.41,8.41,8.0683,8.1727,39178327.0],["2024-07-18",8.1727,8.1822,7.9733,8.1537,24842378.0],["2024-07-19",8.1537,8.2391,8.0967,8.2106,18779043.0],["2024-07-22",8.2106,8.210640907287598,8.0208,8.0778,18847784.0],["2024-07-23",8.0778,8.077751159667969,7.8784,7.8879,21228855.0],["2024-07-24",7.8879,7.9164,7.736,7.793,23187521.0],["2024-07-25",7.793,7.8025,7.6791,7.7171,15817060.0],["2024-07-26",7.7171,7.9069,7.717052459716797,7.8499,16878950.0],["2024-07-29",7.8499,7.8594,7.7171,7.755,11413262.0],["2024-07-30",7.755,7.7835,7.6221,7.6696,17798927.0],["2024-07-31",7.6696,7.8689,7.6316,7.8594,28416144.0],["2024-08-01",7.8594,7.9638,7.7171,7.7265,25900394.0],["2024-08-02",7.7265,7.7265448570251465,7.6316,7.6506,17759586.0],["2024-08-05",7.6506,7.7076,7.5462,7.5937,26380852.0],["2024-08-06",7.5937,7.7265,7.593655586242676,7.7076,20020281.0],["2024-08-07",7.7076,7.774,7.6316,7.7076,16578601.0],["2024-08-08",7.7076,7.755,7.6411,7.6696,12851890.0],["2024-08-09",7.6696,7.755,7.6601,7.6791,15562361.0],["2024-08-12",7.6791,7.736,7.6031,7.6601,15971273.0],["2024-08-13",7.6601,7.6981,7.4987,7.5652,24694938.0],["2024-08-14",7.5652,7.565178871154785,7.4323,7.4892,12882842.0],["2024-08-15",7.4892,7.7835,7.4608,7.6791,33222551.0],["2024-08-16",7.6791,7.7265,7.6221,7.6506,16848961.0],["2024-08-19",7.6506,7.7645,7.6031,7.6886,16883606.0],["2024-08-20",7.6886,7.7076,7.3658,7.4323,32288677.0],["2024-08-21",7.4323,7.4608,7.2235,7.3089,24368842.0],["2024-08-22",7.3089,7.3279,7.233,7.2614,18056690.0],["2024-08-23",7.2614,7.4323,7.2424,7.2994,20909492.0],["2024-08-26",7.2994,7.3469,7.214,7.3374,17306222.0],["2024-08-27",7.3374,7.3848,7.2519,7.2709,19416059.0],["2024-08-28",7.2709,7.4608,7.2614,7.3848,28864749.0],["2024-08-29",7.3848,7.5747,7.3279,7.5082,23112551.0],["2024-08-30",7.5082,7.6506,7.4038,7.5747,30365229.0],["2024-09-02",7.5747,7.6886,7.4798,7.5462,27536423.0],["2024-09-03",7.5462,7.5842,7.3848,7.4228,25768889.0],["2024-09-04",7.4228,7.4227986335754395,7.233,7.2899,16886038.0],["2024-09-05",7.2899,7.4418,7.1191,7.195,29500476.0],["2024-09-06",7.195,7.19498872756958,7.0526,7.0621,18905286.0],["2024-09-09",7.0621,7.062099933624268,6.8343,6.8818,26414633.0],["2024-09-10",6.8818,7.0051,6.7963,6.9102,24179902.0],["2024-09-11",6.9102,6.910226821899414,6.7394,6.8248,17675630.0],["2024-09-12",6.8248,6.9292,6.8058,6.8248,18220810.0],["2024-09-13",6.8248,6.8628,6.739368915557861,6.7394,12819905.0],["2024-09-18",6.7394,6.9482,6.7109,6.9102,26371938.0],["2024-09-19",6.9102,7.214,6.8628,7.1285,35372040.0],["2024-09-20",7.1285,7.1665,7.0241,7.1285,21747736.0],["2024-09-23",7.1285,7.2614,7.0906,7.2519,21301941.0],["2024-09-24",7.2519,7.6886,7.251941204071045,7.6791,41976898.0],["2024-09-25",7.6791,7.8215,7.5462,7.5937,53213585.0],["2024-09-26",7.5937,7.9733381271362305,7.5272,7.9733,56661936.0],["2024-09-27",7.9733,8.5049,7.9733381271362305,8.372,74614402.0],["2024-09-30",8.372,9.1598,8.372005462646484,9.0744,96062394.0],["2024-10-08",9.0744,9.9762,8.6473,8.951,145285331.0],["2024-10-09",8.951,8.951021194458008,8.0588,8.0683,100356139.0],["2024-10-10",8.0683,8.6663,8.068259239196777,8.4195,83522863.0],["2024-10-11",8.4195,8.5334,8.0683,8.1917,47975227.0],["2024-10-14",8.1917,8.4384,8.1632,8.353,42606432.0],["2024-10-15",8.353,8.353020668029785,8.1442,8.1632,36178933.0],["2024-10-16",8.1632,8.1632,7.9828,8.0778,38522473.0],["2024-10-17",8.0778,8.2391,7.9923,8.0018,29549931.0],["2024-10-18",8.0018,8.2201,7.8689,8.1347,46621112.0],["2024-10-21",8.1347,8.2011,8.0683,8.1442,33039588.0],["2024-10-22",8.1442,8.239115715026855,8.0872,8.2391,32898526.0],["2024-10-23",8.2391,8.2961,8.1537,8.2581,41995738.0],["2024-10-24",8.2581,8.3056,8.1157,8.1632,37290096.0],["2024-10-25",8.1632,8.1822,8.0872,8.1157,47633916.0],["2024-10-28",8.1157,8.3056,8.0683,8.3056,63859757.0],["2024-10-29",8.3056,8.3056,7.9733,8.0018,66578963.0],["2024-10-30",8.0018,8.001814842224121,7.793,7.8594,49589561.0],["2024-10-31",7.8594,7.8974,7.755,7.812,42527089.0],["2024-11-01",7.812,7.8974,7.755,7.831,45885432.0],["2024-11-04",7.831,7.8594,7.7645,7.8499,37197821.0],["2024-11-05",7.8499,7.9638,7.793,7.9544,54884957.0],["2024-11-06",7.9544,8.0398,7.8879,7.9259,57060209.0],["2024-11-07",7.9259,8.125211715698242,7.8594,8.1252,76633417.0],["2024-11-08",8.1252,8.2676,8.0493,8.1632,69698527.0],["2024-11-11",8.1632,8.1822,7.9733,8.0967,62164590.0],["2024-11-12",8.0967,8.2581,8.0018,8.0967,83558362.0],["2024-11-13",8.0967,8.1442,8.0018,8.0967,40210111.0],["2024-11-14",8.0967,8.096735954284668,7.8974,7.9069,40639152.0],["2024-11-15",7.9069,7.9923,7.8499,7.9069,29401088.0],["2024-11-18",7.9069,8.0683,7.8879,7.9544,45544682.0],["2024-11-19",7.9544,8.0208,7.8499,8.0208,42580781.0],["2024-11-20",8.0208,8.0967,7.9449,8.0872,41895195.0],["2024-11-21",8.0872,8.2486,8.0303,8.1062,42671686.0],["2024-11-22",8.1062,8.1537,7.8404,7.8499,45459831.0],["2024-11-25",7.8499,7.9164,7.755,7.8404,27222447.0],["2024-11-26",7.8404,7.8499,7.7645,7.774,24421784.0],["2024-11-27",7.774,7.7835,7.6126,7.7835,40173480.0],["2024-11-28",7.7835,7.783496856689453,7.6981,7.7171,25977212.0],["2024-11-29",7.7171,7.7645,7.6411,7.7265,32314140.0],["2024-12-02",7.7265,7.793,7.6696,7.774,34797516.0],["2024-12-03",7.774,7.7835,7.6981,7.7835,34520099.0],["2024-12-04",7.7835,7.8499,7.7171,7.7835,45553210.0],["2024-12-05",7.7835,7.7835,7.7265,7.7455,27618045.0],["2024-12-06",7.7455,7.8594,7.736,7.831,43845512.0],["2024-12-09",7.831,7.8594,7.7645,7.812,37195858.0],["2024-12-10",7.812,8.0872,7.793,7.8215,82649784.0],["2024-12-11",7.8215,8.096735954284668,7.7835,8.0967,91736484.0],["2024-12-12",8.0967,8.096735954284668,7.9828,8.0683,46748918.0],["2024-12-13",8.0683,8.068259239196777,7.8594,7.8594,48549980.0],["2024-12-16",7.8594,8.0683,7.8499,7.9638,43056298.0],["2024-12-17",7.9638,8.0872,7.9164,7.9544,31789874.0],["2024-12-18",7.9544,8.0683,7.9449,8.0398,31579553.0],["2024-12-19",8.0398,8.039782524108887,7.831,7.9069,34505218.0],["2024-12-20",7.9069,7.9259,7.7645,7.8215,29726425.0],["2024-12-23",7.8215,7.8404,7.6791,7.6981,33997673.0],["2024-12-24",7.6981,7.755,7.6126,7.7265,36324716.0],["2024-12-25",7.7265,7.7645,7.6411,7.7076,33986447.0],["2024-12-26",7.7076,7.7171,7.6696,7.6981,17222170.0],["2024-12-27",7.6981,7.7265,7.6411,7.7076,23497060.0],["2024-12-30",7.7076,7.9069,7.6886,7.8594,40444648.0],["2024-12-31",7.8594,7.9259,7.812,7.8215,36410118.0],["2025-01-02",7.8215,7.8499,7.4608,7.5082,44890281.0],["2025-01-03",7.5082,7.6886,7.4133,7.4608,33350652.0],["2025-01-06",7.4608,7.7265,7.4228,7.6031,37891508.0],["2025-01-07",7.6031,7.6696,7.4703,7.5652,20771720.0],["2025-01-08",7.5652,7.5652,7.4323,7.5177,17720994.0],["2025-01-09",7.5177,7.51771879196167,7.3848,7.4038,20917726.0],["2025-01-10",7.4038,7.4323,7.2614,7.2614,20792262.0],["2025-01-13",7.2614,7.3089,7.195,7.2424,17519333.0],["2025-01-14",7.2424,7.3564,7.214,7.3564,20556335.0],["2025-01-15",7.3564,7.4133,7.2804,7.3753,18022869.0],["2025-01-16",7.3753,7.5082,7.3564,7.4133,24592601.0],["2025-01-17",7.4133,7.4228,7.2994,7.3279,18679520.0],["2025-01-20",7.3279,7.3564,7.2235,7.2424,23842669.0],["2025-01-21",7.2424,7.2709,7.0811,7.1191,27264357.0],["2025-01-22",7.1191,7.1285,7.0621,7.0811,15354903.0],["2025-01-23",7.0811,7.214,7.0621,7.0716,21712231.0],["2025-01-24",7.0716,7.1191,7.0336,7.0716,20106575.0],["2025-01-27",7.0716,7.1285,7.0241,7.0336,26765636.0],["2025-02-05",7.0336,7.0716,6.8438,6.8723,35919144.0],["2025-02-06",6.8723,6.891242504119873,6.7963,6.8912,28037003.0],["2025-02-07",6.8912,6.9672,6.8153,6.9387,38745269.0],["2025-02-10",6.9387,6.9767,6.8628,6.9102,32734704.0],["2025-02-11",6.9102,6.9292,6.8058,6.8343,35207556.0],["2025-02-12",6.8343,6.83428955078125,6.7204,6.7678,41000723.0],["2025-02-13",6.7678,6.8438,6.7489,6.8153,34592595.0],["2025-02-14",6.8153,6.8248,6.7584,6.8058,23200255.0],["2025-02-17",6.8058,6.8438,6.7584,6.8248,33147110.0],["2025-02-18",6.8248,6.8438,6.6824,6.7109,43609519.0],["2025-02-19",6.7109,6.710893630981445,6.616,6.6539,53585561.0],["2025-02-20",6.6539,6.653940677642822,6.5875,6.6065,37155555.0],["2025-02-21",6.6065,6.6539,6.597,6.616,32391191.0],["2025-02-24",6.616,6.635,6.5495,6.6065,29617494.0],["2025-02-25",6.6065,6.6824,6.5305,6.6444,38785284.0],["2025-02-26",6.6444,6.7584,6.6255,6.7394,42838344.0],["2025-02-27",6.7394,6.7489,6.6065,6.635,40901417.0],["2025-02-28",6.635,6.634956359863281,6.5021,6.5685,52722654.0],["2025-03-03",6.5685,6.597,6.5211,6.54,27032859.0],["2025-03-04",6.54,6.540035247802734,6.4356,6.4641,34113731.0],["2025-03-05",6.4641,6.464099407196045,6.3502,6.3787,30065320.0],["2025-03-06",6.3787,6.4546,6.3407,6.4451,31863243.0],["2025-03-07",6.4451,6.5116,6.4071,6.4546,27749969.0],["2025-03-10",6.4546,6.54,6.4356,6.5021,32550485.0],["2025-03-11",6.5021,6.5305,6.4451,6.5211,25639575.0],["2025-03-12",6.5211,6.5495,6.483083248138428,6.4831,25794296.0],["2025-03-13",6.4831,6.7204,6.483083248138428,6.6824,88121876.0],["2025-03-14",6.6824,6.6919,6.6065,6.6729,48734997.0],["2025-03-17",6.6729,6.7014,6.635,6.6539,34641417.0],["2025-03-18",6.6539,6.6634,6.6065,6.635,24186334.0],["2025-03-19",6.635,6.6729,6.6065,6.6444,29355520.0],["2025-03-20",6.6444,6.7584,6.6444,6.7014,46958606.0],["2025-03-21",6.7014,6.7489,6.635,6.7014,37620602.0],["2025-03-24",6.7014,6.7299,6.616,6.6824,28563717.0],["2025-03-25",6.6824,6.8153,6.635,6.7963,57369866.0],["2025-03-26",6.7963,6.8723,6.7394,6.8153,41257706.0],["2025-03-27",6.8153,6.8248,6.7204,6.7678,30123866.0],["2025-03-28",6.7678,6.76784610748291,6.6539,6.6634,25298123.0],["2025-03-31",6.6634,6.6729,6.5116,6.5211,31582385.0],["2025-04-01",6.5211,6.7299,6.521051406860352,6.7204,47268318.0],["2025-04-02",6.7204,6.7204,6.6634,6.6824,18922639.0],["2025-04-03",6.6824,6.682416915893555,6.616,6.6824,21380383.0],["2025-04-07",6.6824,6.682416915893555,6.0275,6.1224,72399815.0],["2025-04-08",6.1224,6.3787,6.1129,6.3122,49414572.0],["2025-04-09",6.3122,6.3217,6.1698,6.3027,39203760.0],["2025-04-10",6.3027,6.3882,6.2932,6.3217,31330965.0],["2025-04-11",6.3217,6.3312,6.2648,6.3027,18833979.0],["2025-04-14",6.3027,6.5305,6.3027,6.5116,37655551.0],["2025-04-15",6.5116,6.511559963226318,6.3977,6.4451,20618432.0],["2025-04-16",6.4451,6.5305,6.3692,6.4641,28899674.0],["2025-04-17",6.4641,6.464099407196045,6.3976545333862305,6.3977,16995438.0],["2025-04-18",6.3977,6.4261,6.3502,6.3787,13246288.0],["2025-04-21",6.3787,6.3977,6.3122,6.3407,21520920.0],["2025-04-22",6.3407,6.3597,6.3122,6.3312,19873523.0],["2025-04-23",6.3312,6.3597,6.2837,6.3027,18659173.0],["2025-04-24",6.3027,6.3597,6.2837,6.3027,22902260.0],["2025-04-25",6.3027,6.3122,6.2268,6.2838,20854440.0],["2025-04-28",6.2838,6.283750057220459,6.1698,6.1888,22967394.0],["2025-04-29",6.1888,6.18882942199707,6.0939,6.1034,26457969.0],["2025-04-30",6.1034,6.1224,6.0749,6.0844,20363550.0],["2025-05-06",6.0844,6.1414,6.0844,6.1224,33302083.0],["2025-05-07",6.1224,6.1793,6.1034,6.1319,34908629.0],["2025-05-08",6.1319,6.1414,6.0939,6.1224,25387534.0],["2025-05-09",6.1224,6.1224,6.0559,6.0654,33460568.0],["2025-05-12",6.0654,6.1319,6.0275,6.1224,39778512.0],["2025-05-13",6.1224,6.1983,6.122384548187256,6.1793,50111995.0],["2025-05-14",6.1793,6.1983,6.1224,6.1888,39269061.0],["2025-05-15",6.1888,6.2363,6.1034,6.1129,51544893.0],["2025-05-16",6.1129,6.1128926277160645,6.037,6.0464,41156123.0],["2025-05-19",6.0464,6.0654,5.98,6.0275,34373341.0],["2025-05-20",6.0275,6.0275,5.98,5.999,30248062.0],["2025-05-21",5.999,6.0939,5.998987674713135,6.0749,63263316.0],["2025-05-22",6.0749,6.074924468994141,5.9895,5.999,45897543.0],["2025-05-23",5.999,5.999,5.9231,5.9325,44784734.0],["2025-05-26",5.9325,5.932543754577637,5.8281,5.8471,51034770.0],["2025-05-27",5.8471,5.847114562988281,5.7047,5.7522,56771888.0],["2025-05-28",5.7522,5.8186,5.7237,5.7807,38405751.0],["2025-05-29",5.7807,5.8376,5.7427,5.8091,27163557.0],["2025-05-30",5.8091,5.809146404266357,5.7047,5.7142,38478888.0],["2025-06-03",5.7142,5.9136,5.6668,5.8756,91009547.0],["2025-06-04",5.8756,6.0749,5.7997,6.0559,95557479.0],["2025-06-05",6.0559,6.1034,5.9041,5.9325,71337322.0],["2025-06-06",5.9325,6.0844,5.932543754577637,5.9515,59431956.0],["2025-06-09",5.9515,6.1319,5.9041,6.037,80482499.0],["2025-06-10",6.037,6.0654,5.9325,5.98,49254372.0],["2025-06-11",5.98,6.2173,5.9705,6.1698,127050067.0],["2025-06-12",6.1698,6.2268,6.1129,6.1509,57259991.0],["2025-06-13",6.1509,6.2078,6.1129,6.1414,73165399.0],["2025-06-16",6.1414,6.1983,6.141368389129639,6.1888,43980465.0],["2025-06-17",6.1888,6.2553,6.1414,6.2173,33248207.0],["2025-06-18",6.2173,6.2458,6.1129,6.1414,36039491.0],["2025-06-19",6.1414,6.1414,5.98,6.037,38981783.0],["2025-06-20",6.037,6.0654,5.999,6.018,20665002.0],["2025-06-23",6.018,6.0939,5.9705,6.0749,26488086.0],["2025-06-24",6.0749,6.074924468994141,5.999,6.037,30775648.0],["2025-06-25",6.037,6.0464,5.942,6.018,39194959.0],["2025-06-26",6.018,6.0559,5.9515,5.9705,41730426.0],["2025-06-27",5.9705,6.2078,5.9705119132995605,6.1414,95103344.0],["2025-06-30",6.1414,6.1604,6.0464,6.0749,57162492.0],["2025-07-01",6.0749,6.074924468994141,5.9705,6.0085,50373137.0],["2025-07-02",6.0085,6.1604,5.98,6.1604,70998604.0],["2025-07-03",6.1604,6.2173,6.0749,6.1698,56382583.0],["2025-07-04",6.1698,6.2363,6.0939,6.0939,62192673.0],["2025-07-07",6.0939,6.1698,6.0844,6.1319,31317846.0],["2025-07-08",6.1319,6.2078,6.0939,6.1793,46003136.0],["2025-07-09",6.1793,6.4451,6.179337501525879,6.4261,119106983.0],["2025-07-10",6.4261,6.4926,6.3407,6.4451,101374660.0],["2025-07-11",6.4451,6.5825,6.4255,6.5334,111458760.0],["2025-07-14",6.5334,6.5923,6.4451,6.5138,80128469.0],["2025-07-15",6.5138,6.5138,6.298,6.3176,80399488.0],["2025-07-16",6.3176,6.3274,6.2685,6.2882,39885611.0],["2025-07-17",6.2882,6.3372,6.2489,6.3078,33799758.0],["2025-07-18",6.3078,6.5825,6.30777645111084,6.4745,124627530.0],["2025-07-21",6.4745,6.7198,6.474545001983643,6.7198,124038660.0],["2025-07-22",6.7198,7.3967,6.71979284286499,7.3967,279466911.0],["2025-07-23",7.3967,7.8479,7.3869,7.534,325260817.0],["2025-07-24",7.534,7.8479,7.2888,7.7204,253531832.0],["2025-07-25",7.7204,8.0049,7.5144,7.6223,199727165.0],["2025-07-28",7.6223,7.622305393218994,7.1318,7.1612,170518836.0],["2025-07-29",7.1612,7.3378,7.0729,7.3084,123028478.0],["2025-07-30",7.3084,7.5046,7.1809,7.2201,109405955.0],["2025-07-31",7.2201,7.220098972320557,6.8669,6.916,138418860.0],["2025-08-01",6.916,7.0141,6.8866,6.9356,60721391.0],["2025-08-04",6.9356,7.0239,6.8669,7.0043,49957667.0],["2025-08-05",7.0043,7.2397,6.9552,7.1612,80160719.0],["2025-08-06",7.1612,7.3476,7.1024,7.2691,103484981.0],["2025-08-07",7.2691,7.3084,7.0828,7.2103,75590668.0],["2025-08-08",7.2103,7.2103,7.1122,7.1612,47813969.0],["2025-08-11",7.1612,7.239718437194824,7.1514,7.2397,52709480.0],["2025-08-12",7.2397,7.4555,7.2201,7.3672,99375553.0],["2025-08-13",7.3672,7.367247581481934,7.2103,7.2299,71996591.0],["2025-08-14",7.2299,7.229908466339111,7.0043,7.0239,80796063.0],["2025-08-15",7.0239,7.1612,6.9847,7.1416,64963238.0],["2025-08-18",7.1416,7.2103,7.0729,7.1122,62633894.0],["2025-08-19",7.1122,7.1122,7.0435,7.1024,47177713.0],["2025-08-20",7.1024,7.1024,7.0337,7.0828,37589232.0],["2025-08-21",7.0828,7.2103,7.0631,7.1907,71769948.0],["2025-08-22",7.1907,7.19066858291626,7.073,7.1612,52663904.0],["2025-08-25",7.1612,7.3869,7.1612396240234375,7.3378,107635450.0],["2025-08-26",7.3378,7.4065,7.2986,7.3084,81684345.0],["2025-08-27",7.3084,7.308387756347656,7.0435,7.0533,96450220.0],["2025-08-28",7.0533,7.053329944610596,6.8277,6.9749,78357108.0],["2025-08-29",6.9749,7.0337,6.9062,6.9258,65517102.0],["2025-09-01",6.9258,6.9454,6.7787,6.8866,47678638.0],["2025-09-02",6.8866,6.916,6.7983,6.8179,43293667.0],["2025-09-03",6.8179,6.8669,6.5726,6.6021,64159612.0],["2025-09-04",6.6021,6.6511,6.553,6.6217,44901946.0],["2025-09-05",6.6217,6.9552,6.6216936111450195,6.916,71526871.0],["2025-09-08",6.916,6.9356,6.7787,6.8964,46683713.0],["2025-09-09",6.8964,6.965,6.8473,6.8866,42576011.0],["2025-09-10",6.8866,6.886561393737793,6.7296,6.759,49473007.0],["2025-09-11",6.759,6.916,6.7296,6.8081,64919191.0],["2025-09-12",6.8081,6.8571,6.7296,6.8179,69082007.0],["2025-09-15",6.8179,7.171,6.7885,7.0926,147741425.0],["2025-09-16",7.0926,7.3476,7.092569828033447,7.1612,141817943.0],["2025-09-17",7.1612,7.4065,6.965,7.3574,182606134.0],["2025-09-18",7.3574,7.357437610626221,7.0337,7.1024,123134575.0],["2025-09-19",7.1024,7.2986,7.0828,7.2888,107271541.0],["2025-09-22",7.2888,7.3182,7.0926,7.1612,83903102.0],["2025-09-23",7.1612,7.1907,6.9945,7.1122,80984243.0],["2025-09-24",7.1122,7.1416,6.9847,7.1024,71074324.0],["2025-09-25",7.1024,7.102379322052002,6.9945,7.0533,57680759.0],["2025-09-26",7.0533,7.122,6.9847,6.9945,56191058.0],["2025-09-29",6.9945,6.994471073150635,6.6904,6.8179,82191743.0],["2025-09-30",6.8179,6.8571,6.7688,6.8179,44459241.0],["2025-10-09",6.8179,7.0729,6.8081,7.0533,79609062.0],["2025-10-10",7.0533,7.2986,6.9847,7.1809,117380260.0],["2025-10-13",7.1809,7.180859088897705,6.9356,7.0631,82031077.0],["2025-10-14",7.0631,7.2593,7.0533,7.1612,114292659.0],["2025-10-15",7.1612,7.2299,7.0926,7.171,75080564.0],["2025-10-16",7.171,7.3182,7.1612,7.2986,129534756.0],["2025-10-17",7.2986,7.4065,7.121999740600586,7.122,109498003.0],["2025-10-20",7.122,7.4065,7.121999740600586,7.4065,180563648.0],["2025-10-21",7.4065,7.406487464904785,7.2201,7.2986,134161517.0],["2025-10-22",7.2986,7.298578262329102,7.1024,7.1122,85493065.0],["2025-10-23",7.1122,7.5144,7.112189292907715,7.4555,220643661.0],["2025-10-24",7.4555,7.455536365509033,7.2201,7.279,136082375.0],["2025-10-27",7.279,7.3378,7.1024,7.2593,101340948.0],["2025-10-28",7.2593,7.25933837890625,7.1318,7.2005,72382210.0],["2025-10-29",7.2005,7.3838,7.1571,7.3444,98376707.0],["2025-10-30",7.3444,7.4036,7.2163,7.2261,92429016.0],["2025-10-31",7.2261,7.2655,7.1867,7.2163,56219313.0],["2025-11-03",7.2163,7.3543,7.216252326965332,7.2458,74447158.0],["2025-11-04",7.2458,7.2853,7.1275,7.167,68009198.0],["2025-11-05",7.167,7.3838,7.098,7.2951,94598248.0],["2025-11-06",7.2951,7.4134,7.2754,7.3838,114909985.0],["2025-11-07",7.3838,7.4627,7.3247,7.374,75026457.0],["2025-11-10",7.374,7.4923,7.3346,7.4233,89849804.0],["2025-11-11",7.4233,7.443,7.1867,7.2163,110247542.0],["2025-11-12",7.2163,7.2458,7.1177,7.1571,68765206.0],["2025-11-13",7.1571,7.2064,7.1078,7.2064,55409834.0],["2025-11-14",7.2064,7.2064,7.098,7.1078,66184619.0],["2025-11-17",7.1078,7.1867,7.0684,7.1768,62665994.0],["2025-11-18",7.1768,7.176819324493408,6.9106,6.9205,91390488.0],["2025-11-19",6.9205,6.9402,6.8712,6.9205,37206854.0],["2025-11-20",6.9205,6.920504093170166,6.8022,6.8022,38526085.0],["2025-11-21",6.8022,6.8022050857543945,6.5952,6.6248,54291698.0],["2025-11-24",6.6248,6.6642,6.5656,6.6149,31245185.0],["2025-11-25",6.6149,6.6839,6.605,6.6543,26874793.0],["2025-11-26",6.6543,6.654330730438232,6.5853,6.6248,24432967.0],["2025-11-27",6.6248,6.6445,6.5656,6.6346,30617537.0],["2025-11-28",6.6346,6.6445,6.5853,6.6346,20890193.0],["2025-12-01",6.6346,6.7135,6.6248,6.7135,28355281.0],["2025-12-02",6.7135,6.713480472564697,6.6346,6.674,22286438.0],["2025-12-03",6.674,6.7036,6.6149,6.6543,28053007.0],["2025-12-04",6.6543,6.654330730438232,6.5755,6.6149,23287360.0],["2025-12-05",6.6149,6.6346,6.5755,6.6248,22479301.0],["2025-12-08",6.6248,6.624755859375,6.5459,6.5557,33382320.0],["2025-12-09",6.5557,6.555748462677002,6.4177,6.4177,43895073.0],["2025-12-10",6.4177,6.4867,6.4177327156066895,6.467,25777921.0],["2025-12-11",6.467,6.4966,6.3783,6.3882,24476853.0],["2025-12-12",6.3882,6.4177,6.3487,6.3487,24784253.0],["2025-12-15",6.3487,6.5262,6.348724365234375,6.467,37757110.0],["2025-12-16",6.467,6.467023849487305,6.2994,6.329,34578896.0],["2025-12-17",6.329,6.3389,6.2206,6.3191,22834381.0],["2025-12-18",6.3191,6.5065,6.319149494171143,6.4572,44662036.0],["2025-12-19",6.4572,6.4572,6.3783,6.4473,34434136.0],["2025-12-22",6.4473,6.5262,6.4177,6.4867,34188580.0],["2025-12-23",6.4867,6.5065,6.4473,6.4769,17880812.0],["2025-12-24",6.4769,6.476881980895996,6.3684,6.4374,29877387.0],["2025-12-25",6.4374,6.437448978424072,6.3882,6.4177,14553154.0],["2025-12-26",6.4177,6.4276,6.3684,6.398,24168217.0],["2025-12-29",6.398,6.467,6.3783,6.4276,27506462.0],["2025-12-30",6.4276,6.427590847015381,6.329,6.3783,22346721.0],["2025-12-31",6.3783,6.3783,6.3093,6.329,19251692.0],["2026-01-05",6.329,6.4374,6.3191,6.4276,33121028.0],["2026-01-06",6.4276,6.4966,6.4079,6.4966,37313484.0],["2026-01-07",6.4966,7.0289,6.496598720550537,6.9599,158134230.0],["2026-01-08",6.9599,7.1374,6.8416,7.0585,156216776.0],["2026-01-09",7.0585,7.0585198402404785,6.8416,6.8909,81391837.0],["2026-01-12",6.8909,7.0388,6.8712,6.9599,72856916.0],["2026-01-13",6.9599,6.9797,6.8318,6.8515,59880269.0],["2026-01-14",6.8515,6.8909,6.7431,6.8121,58154238.0],["2026-01-15",6.8121,6.8515,6.7135,6.7332,37550551.0],["2026-01-16",6.7332,6.7923,6.605,6.6248,42267644.0],["2026-01-19",6.6248,6.7332,6.624755859375,6.6839,37556394.0],["2026-01-20",6.6839,6.8515,6.6445,6.8416,68876019.0],["2026-01-21",6.8416,6.841638088226318,6.6642,6.7332,46949206.0],["2026-01-22",6.7332,6.8219,6.7036,6.7923,46594195.0],["2026-01-23",6.7923,6.8121,6.7233,6.8022,49448668.0],["2026-01-26",6.8022,6.9205,6.7825,6.8811,69390150.0],["2026-01-27",6.8811,6.8811,6.6642,6.6938,60939799.0],["2026-01-28",6.6938,7.1472,6.6642,7.0684,165443395.0],["2026-01-29",7.0684,7.1965,7.0191,7.1374,137852604.0],["2026-01-30",7.1374,7.4331,7.098,7.2064,157719626.0],["2026-02-02",7.2064,7.206393718719482,6.5656,6.5853,128238230.0],["2026-02-03",6.5853,6.7332,6.5065,6.5952,71101906.0],["2026-02-04",6.5952,7.2557,6.595181465148926,7.2557,189798735.0],["2026-02-05",7.2557,7.255685329437256,6.8909,6.9797,126264555.0],["2026-02-06",6.9797,6.9895,6.7923,6.9205,73564450.0],["2026-02-09",6.9205,6.9501,6.7726,6.8022,99896489.0],["2026-02-10",6.8022,6.9205,6.6839,6.8614,72415822.0],["2026-02-11",6.8614,6.9994,6.7825,6.9501,72290197.0],["2026-02-12",6.9501,7.0289,6.8712,6.9304,58076150.0],["2026-02-13",6.9304,7.0092,6.8022,6.8811,65222293.0],["2026-02-24",6.8811,7.1177,6.881071090698242,7.0684,70780179.0],["2026-02-25",7.0684,7.2458,7.0388,7.098,69078056.0],["2026-02-26",7.098,7.1571,6.9994,7.0487,46557955.0],["2026-02-27",7.0487,7.2458,6.9994,7.236,77277891.0],["2026-03-02",7.236,7.374,7.1374,7.2951,145890374.0],["2026-03-03",7.2951,7.5909,7.2064,7.4529,216147503.0],["2026-03-04",7.4529,7.452850341796875,7.098,7.3247,130325854.0],["2026-03-05",7.3247,7.324692726135254,7.0092,7.1472,99760070.0],["2026-03-06",7.1472,7.147244453430176,6.9402,7.098,72858783.0],["2026-03-09",7.098,7.5021,7.097952842712402,7.2557,174281258.0],["2026-03-10",7.2557,7.255685329437256,6.9402,6.9501,140583395.0],["2026-03-11",6.9501,7.1472,6.8416,7.1275,120441560.0],["2026-03-12",7.1275,7.4134,7.1275,7.3641,157775487.0],["2026-03-13",7.3641,7.512,7.3148,7.3444,123716939.0],["2026-03-16",7.3444,7.4824,7.167,7.1965,85917929.0],["2026-03-17",7.1965,7.2853,6.9994,7.0092,78988341.0],["2026-03-18",7.0092,7.0487,6.7036,6.8219,109789905.0],["2026-03-19",6.8219,6.9501,6.7825,6.8219,82145527.0],["2026-03-20",6.8219,6.9205,6.7036,6.8022,66597838.0],["2026-03-23",6.8022,7.4824,6.8022050857543945,7.443,343217957.0],["2026-03-24",7.443,7.4726,7.1472,7.2458,235530607.0],["2026-03-25",7.2458,7.245826721191406,6.8712,7.0289,192932647.0],["2026-03-26",7.0289,7.1078,6.9205,6.9797,125096471.0],["2026-03-27",6.9797,7.0388,6.8515,6.9501,102117014.0],["2026-03-30",6.9501,7.1177,6.8712,6.8909,120007436.0],["2026-03-31",6.8909,6.890929222106934,6.5656,6.5853,136842267.0],["2026-04-01",6.5853,6.5952,6.4769,6.536,81742843.0],["2026-04-02",6.536,6.6445,6.5163,6.5755,73454689.0],["2026-04-03",6.5755,6.575464725494385,6.3191,6.3586,71056600.0],["2026-04-07",6.3586,6.4374,6.26,6.4276,41099462.0],["2026-04-08",6.4276,6.4572,6.26,6.4473,65515514.0],["2026-04-09",6.4473,6.447307109832764,6.3586,6.3684,35245947.0],["2026-04-10",6.3684,6.4177,6.3093,6.3882,39906234.0],["2026-04-13",6.3882,6.4473,6.3487,6.4079,38633502.0],["2026-04-14",6.4079,6.40787410736084,6.3191,6.3783,36345230.0],["2026-04-15",6.3783,6.3882,6.3191,6.3783,32999365.0],["2026-04-16",6.3783,6.3783,6.3191,6.3487,45382778.0],["2026-04-17",6.3487,6.3684,6.26,6.2699,52771212.0],["2026-04-20",6.2699,6.2896,6.1811,6.2304,50419885.0],["2026-04-21",6.2304,6.3684,6.2107,6.3389,62174917.0],["2026-04-22",6.3389,6.3684,6.2896,6.3191,32948370.0],["2026-04-23",6.3191,6.4276,6.2403,6.4079,59184918.0],["2026-04-24",6.4079,6.4374,6.329,6.3586,43446375.0],["2026-04-27",6.3586,6.5459,6.3389,6.4867,69327965.0],["2026-04-28",6.4867,6.6839,6.4374,6.6445,100142940.0],["2026-04-29",6.6445,6.9698,6.644472122192383,6.9008,132112263.0],["2026-04-30",6.9008,6.9599,6.8416,6.9205,101221439.0],["2026-05-06",6.9205,7.2261,6.9008,7.2064,148243897.0],["2026-05-07",7.2064,7.206393718719482,6.8515,6.8712,116535180.0],["2026-05-08",6.8712,6.9599,6.7726,6.7825,68229221.0],["2026-05-11",6.7825,6.9599,6.7824883460998535,6.8515,66053992.0],["2026-05-12",6.8515,6.9008,6.7036,6.7431,48497261.0],["2026-05-13",6.7431,6.7628,6.5952,6.6543,54213810.0],["2026-05-14",6.6543,6.7135,6.545889854431152,6.5459,50852035.0],["2026-05-15",6.5459,6.674,6.467,6.5557,65642974.0],["2026-05-18",6.5557,6.6543,6.467,6.605,56137840.0],["2026-05-19",6.605,6.6445,6.536,6.605,49158433.0],["2026-05-20",6.605,6.6346,6.4769,6.5065,44269969.0],["2026-05-21",6.5065,6.5262,6.309291362762451,6.3093,68797297.0],["2026-05-22",6.3093,6.3389,6.26,6.3191,44085428.0],["2026-05-25",6.3191,6.8318,6.319149494171143,6.536,152027433.0],["2026-05-26",6.536,6.5952,6.3586,6.467,85608278.0],["2026-05-27",6.467,6.6445,6.329,6.4966,90569357.0],["2026-05-28",6.4966,6.7529,6.4769,6.6248,107866933.0],["2026-05-29",6.6248,6.7923,6.5656,6.6938,91164073.0],["2026-06-01",6.6938,7.2458,6.6445,7.1965,209164848.0],["2026-06-02",7.1965,7.374,6.9994,7.2557,197855030.0],["2026-06-03",7.2557,7.4923,7.1374,7.443,165499733.0],["2026-06-04",7.443,7.7782,7.4233,7.6697,175760889.0],["2026-06-05",7.6697,7.8866,7.5514,7.6796,146417917.0],["2026-06-08",7.6796,7.9556,7.3838,7.4233,144431478.0],["2026-06-09",7.4233,7.4331,7.1867,7.3543,114976765.0],["2026-06-10",7.3543,7.3937,7.0191,7.0684,89584549.0],["2026-06-11",7.0684,7.1768,6.9895,7.0684,90040245.0],["2026-06-12",7.0684,7.3543,7.0191,7.3543,127308427.0],["2026-06-15",7.3543,7.3542680740356445,6.8811,6.9501,154232349.0],["2026-06-16",6.9501,6.950078964233398,6.7825,6.8121,77153828.0],["2026-06-17",6.8121,6.8416,6.5853,6.6248,83082101.0],["2026-06-18",6.6248,6.6248,6.2699,6.2797,118277960.0],["2026-06-22",6.2797,6.5065,6.1417,6.4867,132635384.0],["2026-06-23",6.4867,6.6149,6.3882,6.4572,85909874.0],["2026-06-24",6.4572,6.4867,6.1318,6.1516,102260399.0],["2026-06-25",6.1516,6.2009,5.9938,6.0628,69807227.0],["2026-06-26",6.0628,6.0924,5.836094856262207,5.8361,75054832.0],["2026-06-29",5.8361,5.9544,5.7277,5.9248,68501966.0],["2026-06-30",5.9248,5.924819469451904,5.6685,5.7178,71283178.0],["2026-07-01",5.7178,5.984,5.6981,5.9051,72856104.0],["2026-07-02",5.9051,6.053,5.8657,5.984,71824113.0],["2026-07-03",5.984,6.1614,5.983968734741211,6.1417,67416008.0],["2026-07-06",6.1417,6.3586,6.0826,6.3487,88108618.0],["2026-07-07",6.3487,6.348724365234375,6.0431,6.0727,63184012.0],["2026-07-08",6.0727,6.2206,6.053,6.1516,64289077.0],["2026-07-09",6.1516,6.151558876037598,5.9248,6.0037,69148691.0],["2026-07-10",6.0037,6.0826,5.8657,6.0333,55471610.0],["2026-07-13",6.0333,6.1318,5.9741,6.0234,54943273.0],["2026-07-14",6.0234,6.2896,6.023401737213135,6.26,76819630.0],["2026-07-15",6.26,6.34,6.19,6.28,71968440.0],["2026-07-16",6.28,6.28000020980835,6.07,6.15,59571737.0],["2026-07-17",6.15,6.25,6.04,6.05,76823720.0],["2026-07-20",6.05,6.34,6.050000190734863,6.29,98238088.0],["2026-07-21",6.29,6.35,6.15,6.25,83943607.0],["2026-07-22",6.25,6.43,6.2,6.42,78153735.0],["2026-07-23",6.42,6.54,6.37,6.53,65758595.0],["2026-07-24",6.53,6.59,6.28,6.29,56934750.0],["2026-07-27",6.29,6.39,6.19,6.36,49585191.0],["2026-07-28",6.36,6.360000133514404,6.17,6.29,60832225.0],["2026-07-29",6.29,6.56,6.25,6.5,82808128.0],["2026-07-30",6.5,6.59,6.46,6.52,70415978.0],["2026-07-31",6.52,6.53,6.38,6.5,57590984.0],["2026-08-03",6.5,6.67,6.43,6.55,62068119.0],["2026-08-04",6.55,6.65,6.38,6.46,51497728.0],["2026-08-05",6.46,6.5,6.39,6.46,42558712.0],["2026-08-06",6.46,6.75,6.44,6.67,105044358.0],["2026-08-07",6.67,6.670000076293945,6.4,6.61,83243781.0],["2026-08-10",6.61,6.78,6.57,6.77,63356317.0],["2026-08-11",6.77,6.89,6.62,6.87,77497986.0],["2026-08-12",6.87,6.95,6.74,6.76,56029044.0],["2026-08-13",6.76,6.760000228881836,6.64,6.66,43802262.0],["2026-08-14",6.66,6.88,6.61,6.84,63577646.0],["2026-08-17",6.84,6.94,6.71,6.81,48186741.0],["2026-08-18",6.81,6.91,6.76,6.81,55767655.0],["2026-08-19",6.81,6.98,6.809999942779541,6.86,73025107.0],["2026-08-20",6.86,7.03,6.8,6.99,77382571.0],["2026-08-21",6.99,7.34,6.91,7.32,126481689.0],["2026-08-24",7.32,7.58,7.320000171661377,7.44,127858576.0],["2026-08-25",7.44,7.54,7.29,7.32,113206098.0],["2026-08-26",7.32,7.41,7.18,7.36,54440072.0],["2026-08-27",7.36,7.55,7.32,7.54,66953518.0],["2026-08-28",7.54,7.6,7.32,7.42,68854014.0],["2026-08-31",7.42,7.6,7.41,7.42,120829911.0],["2026-09-01",7.42,7.59,7.21,7.25,143704446.0],["2026-09-02",7.25,7.4,6.95,6.97,101314640.0],["2026-09-03",6.97,7.08,6.85,6.91,65290165.0],["2026-09-04",6.91,7.0,6.82,6.87,71978993.0],["2026-09-07",6.87,6.869999885559082,6.56,6.62,113474124.0],["2026-09-08",6.62,6.9,6.59,6.89,105439216.0],["2026-09-09",6.89,7.09,6.79,7.08,93705721.0],["2026-09-10",7.08,7.13,6.85,6.9,71082525.0],["2026-09-11",6.9,6.97,6.7,6.74,65777712.0],["2026-09-14",6.74,6.77,6.6,6.63,62517776.0]]}