{"t":"002340.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.8292,2.9414,2.8292,2.8292,22369027.0],["2010-08-23",2.8292,2.8602,2.7957,2.8423,12859814.0],["2010-08-24",2.8423,2.8754,2.812,2.8423,10142424.0],["2010-08-25",2.8423,2.9073,2.8219,2.824,14376359.0],["2010-08-26",2.824,2.8628,2.8099,2.8188,13612242.0],["2010-08-27",2.8188,2.8397,2.8031,2.835,10491061.0],["2010-08-30",2.835,3.065,2.8350112438201904,3.0289,41490573.0],["2010-08-31",3.0289,3.1096,2.976,3.0598,32186260.0],["2010-09-01",3.0598,3.1006,2.9236,2.9576,34336157.0],["2010-09-02",2.9576,3.1069,2.9576,3.0949,35434411.0],["2010-09-03",3.0949,3.0949,3.0948832035064697,3.0949,0.0],["2010-09-06",3.0949,3.1567,3.0231,3.0446,26364755.0],["2010-09-07",3.0446,3.065,2.9608,3.0021,19220059.0],["2010-09-08",3.0021,3.1069,2.976,3.0818,26311008.0],["2010-09-09",3.0818,3.174,3.0168,3.0315,30451474.0],["2010-09-10",3.0315,3.0849,2.9786,3.0535,18424165.0],["2010-09-13",3.0535,3.0886,3.0414,3.0624,13876076.0],["2010-09-14",3.0624,3.0792,3.0021,3.0378,19409405.0],["2010-09-15",3.0378,3.0377745628356934,2.9078,2.9105,22616076.0],["2010-09-16",2.9105,3.0362,2.9104583263397217,2.9812,31124354.0],["2010-09-17",2.9812,3.0126,2.9063,2.9078,19854078.0],["2010-09-20",2.9078,2.933,2.8544,2.856,11898582.0],["2010-09-21",2.856,2.8775,2.7245,2.7507,16986395.0],["2010-09-27",2.7507,2.8345,2.7506587505340576,2.8282,10554651.0],["2010-09-28",2.8282,2.8738,2.79,2.801,9457944.0],["2010-09-29",2.801,2.8083,2.7638,2.7659,9488087.0],["2010-09-30",2.7659,2.824,2.7407,2.8198,7024722.0],["2010-10-08",2.8198,2.9995,2.8198182582855225,2.9576,19669477.0],["2010-10-11",2.9576,3.0126,2.9084,2.9733,26666166.0],["2010-10-12",2.9733,3.0959,2.9152,3.065,41904716.0],["2010-10-13",3.065,3.0912,2.9948,3.0283,26588814.0],["2010-10-14",3.0283,3.0545,2.9403,3.0021,21954111.0],["2010-10-15",3.0021,3.3024,2.9503,3.3024,59547523.0],["2010-10-18",3.3024,3.6136,3.2646,3.3008,75017672.0],["2010-10-19",3.3008,3.4423,3.2484,3.3521,33305377.0],["2010-10-20",3.3521,3.4344,3.2489,3.4134,40349434.0],["2010-10-21",3.4134,3.5104,3.3469,3.3857,29147581.0],["2010-10-22",3.3857,3.3872,3.2777,3.3139,25260209.0],["2010-10-25",3.3139,3.4842,3.2772,3.4182,34234954.0],["2010-10-26",3.4182,3.5104,3.361,3.3909,26805895.0],["2010-10-27",3.3909,3.3909072875976562,3.2788,3.2898,31420597.0],["2010-10-28",3.2898,3.305,3.2274,3.2615,20254635.0],["2010-10-29",3.2615,3.3521,3.2274,3.3327,18682338.0],["2010-11-01",3.3327,3.5051,3.3327,3.4622,32210463.0],["2010-11-02",3.4622,3.6911,3.4621622562408447,3.5313,49352247.0],["2010-11-03",3.5313,3.59,3.4108,3.4145,26327178.0],["2010-11-04",3.4145,3.5444,3.392,3.4915,22649611.0],["2010-11-05",3.4915,3.6571,3.491502046585083,3.5973,30416445.0],["2010-11-08",3.5973,3.7199,3.5649,3.6497,25862486.0],["2010-11-09",3.6497,3.655,3.5942,3.6115,16897144.0],["2010-11-10",3.6115,3.6241,3.5486,3.612,15895295.0],["2010-11-11",3.612,3.7199,3.5575,3.5575,23319186.0],["2010-11-12",3.5575,3.557518243789673,3.2694,3.3479,30870609.0],["2010-11-15",3.3479,3.4229,3.3113,3.4187,18818025.0],["2010-11-16",3.4187,3.4538,3.184,3.2694,19181391.0],["2010-11-17",3.2694,3.3113,3.184,3.2473,11281911.0],["2010-11-18",3.2473,3.3165,3.1971,3.2615,8891803.0],["2010-11-19",3.2615,3.3202,3.2133,3.3102,13977067.0],["2010-11-22",3.3102,3.3343,3.2484,3.2835,27102068.0],["2010-11-23",3.2835,3.403,3.2751,3.403,26193442.0],["2010-11-24",3.403,3.5098,3.3322,3.4889,23734085.0],["2010-11-25",3.4889,3.5098,3.2788,3.3899,26232988.0],["2010-11-26",3.3899,3.392,3.3217,3.3584,14617344.0],["2010-11-29",3.3584,3.3679,3.2479,3.3479,17963128.0],["2010-11-30",3.3479,3.3532,3.1908,3.217,23604286.0],["2010-12-01",3.217,3.2479,3.1887,3.2348,8588617.0],["2010-12-02",3.2348,3.316,3.234774351119995,3.3034,12140534.0],["2010-12-03",3.3034,3.303410291671753,3.2484,3.3008,13102240.0],["2010-12-06",3.3008,3.3291,3.1331,3.1447,13825931.0],["2010-12-07",3.1447,3.1761,3.064,3.1656,10368785.0],["2010-12-08",3.1656,3.2065,3.1441,3.1567,8916023.0],["2010-12-09",3.1567,3.2065,3.1436,3.1436,7317539.0],["2010-12-10",3.1436,3.1929,3.1436,3.1646,12763497.0],["2010-12-13",3.1646,3.3427,3.164566993713379,3.3254,20993951.0],["2010-12-14",3.3254,3.3307,3.273,3.3191,15443521.0],["2010-12-15",3.3191,3.3479,3.284,3.3039,9391243.0],["2010-12-16",3.3039,3.3789,3.303934097290039,3.3265,10282399.0],["2010-12-17",3.3265,3.3741,3.306,3.327,9074102.0],["2010-12-20",3.327,3.3532,3.1384,3.2117,16431661.0],["2010-12-21",3.2117,3.2411,3.1976,3.2316,6378471.0],["2010-12-22",3.2316,3.2578,3.2117,3.2421,5960162.0],["2010-12-23",3.2421,3.5366,3.242109775543213,3.3307,34420029.0],["2010-12-24",3.3307,3.3306539058685303,3.175,3.1871,18352560.0],["2010-12-27",3.1871,3.284,3.1059,3.1069,13042587.0],["2010-12-28",3.1069,3.1169,3.065,3.0912,6997901.0],["2010-12-29",3.0912,3.1819,3.0912158489227295,3.1488,6800400.0],["2010-12-30",3.1488,3.3532,3.14884877204895,3.2694,23276740.0],["2010-12-31",3.2694,3.3527,3.2274,3.3254,16954196.0],["2011-01-04",3.3254,3.3689,3.3207,3.3453,13783064.0],["2011-01-05",3.3453,3.4737,3.345324754714966,3.3878,23730869.0],["2011-01-06",3.3878,3.4187,3.3197,3.3904,15410004.0],["2011-01-07",3.3904,3.39038348197937,3.2851,3.2882,16567243.0],["2011-01-10",3.2882,3.3322,3.1462,3.1599,10796550.0],["2011-01-11",3.1599,3.2363,3.1436,3.196,6906225.0],["2011-01-12",3.196,3.2222,3.153,3.1693,5202777.0],["2011-01-13",3.1693,3.2379,3.1541,3.1724,5595196.0],["2011-01-14",3.1724,3.1782,3.0765,3.0912,8085610.0],["2011-01-17",3.0912,3.0912158489227295,2.9078,2.9162,10750641.0],["2011-01-18",2.9162,2.955,2.8827,2.8974,4241475.0],["2011-01-19",2.8974,2.9498,2.8607,2.9445,6804372.0],["2011-01-20",2.9445,2.944514036178589,2.824,2.8256,6153129.0],["2011-01-21",2.8256,2.8581,2.8031,2.8083,6158894.0],["2011-01-24",2.8083,2.8602,2.6197,2.6249,9516806.0],["2011-01-25",2.6249,2.6448,2.4635,2.6192,7506076.0],["2011-01-26",2.6192,2.693,2.583,2.6469,8768402.0],["2011-01-27",2.6469,2.7507,2.5935,2.703,7076923.0],["2011-01-28",2.703,2.7245,2.6511,2.6825,10715032.0],["2011-01-31",2.6825,2.7161,2.6579,2.6935,23166380.0],["2011-02-01",2.6935,2.7234,2.6616,2.6752,9084278.0],["2011-02-09",2.6752,2.6899,2.6197,2.638,8435548.0],["2011-02-10",2.638,2.7182,2.5935,2.715,12149761.0],["2011-02-11",2.715,2.9435,2.715031385421753,2.8182,27695645.0],["2011-02-14",2.8182,3.0126,2.8182461261749268,3.0048,32887578.0],["2011-02-15",3.0048,3.0331,2.9429,2.9927,23545723.0],["2011-02-16",2.9927,3.0069,2.9225,3.0042,14583686.0],["2011-02-17",3.0042,3.0116,2.9655,2.989,9852437.0],["2011-02-18",2.989,3.0074,2.9236,2.9393,9814526.0],["2011-02-21",2.9393,2.9838,2.9183,2.9749,9821170.0],["2011-02-22",2.9749,3.0755,2.9602,2.9655,13990197.0],["2011-02-23",2.9655,3.0179,2.9388,2.9864,10575162.0],["2011-02-24",2.9864,3.1085,2.986428737640381,3.0676,16419305.0],["2011-02-25",3.0676,3.0676395893096924,2.934,2.9896,13449366.0],["2011-02-28",2.9896,3.0011,2.934,2.9812,9612683.0],["2011-03-01",2.9812,3.0383,2.9602,2.9969,11754108.0],["2011-03-02",2.9969,3.0561,2.9786,3.0325,13182562.0],["2011-03-03",3.0325,3.0388,2.9078,2.9157,15032875.0],["2011-03-04",2.9157,2.9655,2.9156980514526367,2.9403,6676155.0],["2011-03-07",2.9403,2.957613229751587,2.9246,2.9576,12939749.0],["2011-03-08",2.9576,3.0121,2.957613229751587,2.976,13043712.0],["2011-03-09",2.976,2.9969,2.9105,2.9917,33667179.0],["2011-03-10",2.9917,3.0519,2.9498,2.9539,23427841.0],["2011-03-11",2.9539,2.9539453983306885,2.9131,2.9141,11058309.0],["2011-03-14",2.9141,2.91412615776062,2.8444,2.8602,15746795.0],["2011-03-15",2.8602,2.8601603507995605,2.759,2.8025,14846482.0],["2011-03-16",2.8025,2.8486,2.7716,2.846,12442665.0],["2011-03-17",2.846,2.846014976501465,2.7548,2.759,10797270.0],["2011-03-18",2.759,2.8031,2.7590415477752686,2.7753,5706435.0],["2011-03-21",2.7753,2.7873332500457764,2.7297,2.7873,4685533.0],["2011-03-22",2.7873,2.8266,2.7507,2.824,6885819.0],["2011-03-23",2.824,2.8471,2.8141,2.8439,8432314.0],["2011-03-24",2.8439,2.8921,2.8292,2.8513,9515997.0],["2011-03-25",2.8513,2.8921,2.8292,2.8911,12698501.0],["2011-03-28",2.8911,2.9498,2.8764,2.8764,13245765.0],["2011-03-29",2.8764,2.8764028549194336,2.7617,2.7758,10592123.0],["2011-03-30",2.7758,2.7758071422576904,2.7182,2.7355,8141132.0],["2011-03-31",2.7355,2.7758,2.7182,2.7507,5001321.0],["2011-04-01",2.7507,2.7769,2.7302,2.7653,4983270.0],["2011-04-06",2.7653,2.8083,2.7323,2.7831,6679547.0],["2011-04-07",2.7831,2.8057,2.7339,2.7549,9980426.0],["2011-04-08",2.7549,2.8025,2.7418,2.801,7096643.0],["2011-04-11",2.801,2.8392,2.7664,2.7737,7894453.0],["2011-04-12",2.7737,2.7737112045288086,2.714,2.7192,14338026.0],["2011-04-13",2.7192,2.7365,2.6867,2.7297,5298970.0],["2011-04-14",2.7297,2.7433,2.7035,2.7339,5006453.0],["2011-04-15",2.7339,2.7428,2.7072,2.7355,5068830.0],["2011-04-18",2.7355,2.7355,2.7354636192321777,2.7355,0.0],["2011-04-19",2.7355,2.7386,2.6045,2.6302,13701423.0],["2011-04-20",2.6302,2.6595,2.6123,2.6537,7558752.0],["2011-04-21",2.6537,2.6642,2.6302,2.6438,7400726.0],["2011-04-22",2.6438,2.7129,2.6354,2.6537,13182755.0],["2011-04-25",2.6537,2.6637,2.6013,2.6102,7632764.0],["2011-04-26",2.6102,2.6396,2.5243,2.5254,17113856.0],["2011-04-27",2.5254,2.561,2.5144,2.5201,8435179.0],["2011-04-28",2.5201,2.561,2.4609,2.4625,10723644.0],["2011-04-29",2.4625,2.4887,2.3724,2.4358,7648670.0],["2011-05-03",2.4358,2.4756,2.4106,2.473,5176114.0],["2011-05-04",2.473,2.472973346710205,2.4258,2.4295,4036715.0],["2011-05-05",2.4295,2.4625,2.3902,2.4573,4296259.0],["2011-05-06",2.4573,2.4625,2.4153,2.4494,5439385.0],["2011-05-09",2.4494,2.5432,2.4493958950042725,2.4955,8128460.0],["2011-05-10",2.4955,2.5112,2.4101,2.4939,5856059.0],["2011-05-11",2.4939,2.5275,2.4939,2.4966,5352630.0],["2011-05-12",2.4966,2.4965500831604004,2.4248,2.4305,6197473.0],["2011-05-13",2.4305,2.4504,2.3933,2.4153,11910622.0],["2011-05-16",2.4153,2.4871,2.4049,2.4368,8978014.0],["2011-05-17",2.4368,2.4819,2.4049,2.4557,8894879.0],["2011-05-18",2.4557,2.473,2.4431,2.4594,5949423.0],["2011-05-19",2.4594,2.4761,2.451,2.4594,5567303.0],["2011-05-20",2.4594,2.5411,2.4593505859375,2.5337,18408961.0],["2011-05-23",2.5337,2.5542,2.4127,2.4316,11872675.0],["2011-05-24",2.4316,2.4609,2.3478,2.4211,8141748.0],["2011-05-25",2.4211,2.4373,2.3498,2.3766,5856780.0],["2011-05-26",2.3766,2.3997,2.3134,2.3134,6701430.0],["2011-05-27",2.3134,2.3176,2.265,2.2724,4779055.0],["2011-05-30",2.2724,2.2723703384399414,2.1576,2.1661,8717423.0],["2011-05-31",2.1661,2.2292,2.1555,2.2103,5964424.0],["2011-06-01",2.2103,2.2103,2.2102723121643066,2.2103,0.0],["2011-06-02",2.2103,2.2103,2.2102723121643066,2.2103,0.0],["2011-06-03",2.2103,2.2103,2.2102723121643066,2.2103,0.0],["2011-06-07",2.2103,2.2103,2.2102723121643066,2.2103,0.0],["2011-06-08",2.2103,2.2103,2.2102723121643066,2.2103,0.0],["2011-06-09",2.2103,2.4313,2.2102723121643066,2.4313,110478544.0],["2011-06-10",2.4313,2.4312989711761475,2.2945,2.3408,57793816.0],["2011-06-13",2.3408,2.34078311920166,2.2029,2.2545,41909427.0],["2011-06-14",2.2545,2.305,2.2313,2.2734,24515488.0],["2011-06-15",2.2734,2.2997,2.1997,2.2103,29411564.0],["2011-06-16",2.2103,2.2102723121643066,2.1029,2.104,29822701.0],["2011-06-17",2.104,2.1124,2.0345,2.0366,19330357.0],["2011-06-20",2.0366,2.0619,1.9871,2.0166,13810886.0],["2011-06-21",2.0166,2.0661,2.0092,2.064,12400922.0],["2011-06-22",2.064,2.0756,2.0313,2.0419,10879166.0],["2011-06-23",2.0419,2.1061,2.0156,2.1008,17658457.0],["2011-06-24",2.1008,2.1997,2.084,2.1703,28205920.0],["2011-06-27",2.1703,2.1703,2.1702768802642822,2.1703,0.0],["2011-06-28",2.1703,2.3145,2.1702768802642822,2.2397,34767489.0],["2011-06-29",2.2397,2.2513,2.1892,2.1892,22192274.0],["2011-06-30",2.1892,2.2292,2.1745,2.2166,13145468.0],["2011-07-01",2.2166,2.2503,2.2103,2.2408,15987735.0],["2011-07-04",2.2408,2.3671,2.2407946586608887,2.3471,36474435.0],["2011-07-05",2.3471,2.4313,2.3470983505249023,2.3787,37919139.0],["2011-07-06",2.3787,2.6165411472320557,2.3471,2.6165,70836587.0],["2011-07-07",2.6165,2.7807,2.6102,2.685,96793756.0],["2011-07-08",2.685,2.68495512008667,2.6197,2.646,41259686.0],["2011-07-11",2.646,2.6513,2.586,2.626,28917423.0],["2011-07-12",2.626,2.6755,2.586,2.6029,33872783.0],["2011-07-13",2.6029,2.726,2.5892,2.6776,36076427.0],["2011-07-14",2.6776,2.7565,2.6376,2.6902,33140268.0],["2011-07-15",2.6902,2.8397,2.690216541290283,2.8028,57065440.0],["2011-07-18",2.8028,2.8313,2.7113,2.7186,37831496.0],["2011-07-19",2.7186,2.718635082244873,2.6102,2.6229,32302271.0],["2011-07-20",2.6229,2.6944,2.622856616973877,2.6544,24440825.0],["2011-07-21",2.6544,2.6544318199157715,2.5839,2.5892,20741595.0],["2011-07-22",2.5892,2.6292,2.5597,2.6176,15647605.0],["2011-07-25",2.6176,2.617594003677368,2.4734,2.4839,25804248.0],["2011-07-26",2.4839,2.5555,2.4629,2.5313,14747476.0],["2011-07-27",2.5313,2.6302,2.5239,2.6039,22644232.0],["2011-07-28",2.6039,2.6692,2.5629,2.6629,21810532.0],["2011-07-29",2.6629,2.7007,2.5902,2.5976,15442510.0],["2011-08-01",2.5976,2.6513,2.5471,2.6155,12991880.0],["2011-08-02",2.6155,2.6607,2.5134,2.6439,18200167.0],["2011-08-03",2.6439,2.6818,2.6123,2.6618,18978248.0],["2011-08-04",2.6618,2.6723,2.6123,2.6229,15577081.0],["2011-08-05",2.6229,2.622856616973877,2.5155,2.545,17600659.0],["2011-08-08",2.545,2.544970750808716,2.2945,2.3871,27903112.0],["2011-08-09",2.3871,2.4387,2.2418,2.4155,18371243.0],["2011-08-10",2.4155,2.5344,2.4155113697052,2.5197,21038269.0],["2011-08-11",2.5197,2.6576,2.4534,2.6313,33152940.0],["2011-08-12",2.6313,2.686,2.6039,2.6555,24970240.0],["2011-08-15",2.6555,2.7681,2.6334,2.706,28772166.0],["2011-08-16",2.706,2.7555,2.6576,2.6713,19063799.0],["2011-08-17",2.6713,2.7365,2.6365,2.6923,17908256.0],["2011-08-18",2.6923,2.692322015762329,2.3236,2.3236,0.0],["2011-08-19",2.3236,2.7155,2.3236188888549805,2.6723,15536454.0],["2011-08-22",2.6723,2.7523,2.6576,2.666,27344907.0],["2011-08-23",2.666,2.7155,2.6208,2.6692,20026981.0],["2011-08-24",2.6692,2.7471,2.6523,2.706,24241733.0],["2011-08-25",2.706,2.7471,2.6702,2.746,31058532.0],["2011-08-26",2.746,2.7786,2.7123,2.7439,28097661.0],["2011-08-29",2.7439,2.7439,2.6818,2.6839,19399966.0],["2011-08-30",2.6839,2.7218,2.6312766075134277,2.6313,15568460.0],["2011-08-31",2.6313,2.6523,2.5313,2.5576,22884312.0],["2011-09-01",2.5576,2.5839,2.526,2.5671,10557955.0],["2011-09-02",2.5671,2.6828,2.567073345184326,2.6155,22357498.0],["2011-09-05",2.6155,2.6154887676239014,2.4839,2.4839,15991330.0],["2011-09-06",2.4839,2.4839251041412354,2.4187,2.4355,8102395.0],["2011-09-07",2.4355,2.5229,2.43550968170166,2.5081,9290664.0],["2011-09-08",2.5081,2.606,2.5081329345703125,2.5176,15211052.0],["2011-09-09",2.5176,2.5618,2.509185314178467,2.5092,7135003.0],["2011-09-13",2.5092,2.509185314178467,2.3839,2.4302,9203399.0],["2011-09-14",2.4302,2.4587,2.3997,2.4587,6707607.0],["2011-09-15",2.4587,2.5755,2.458664655685425,2.5071,15723893.0],["2011-09-16",2.5071,2.5439,2.5008,2.5039,5994997.0],["2011-09-19",2.5039,2.5102,2.4629,2.4639,6226069.0],["2011-09-20",2.4639,2.5418,2.463926315307617,2.5387,15166541.0],["2011-09-21",2.5387,2.6618,2.526,2.6618,32121959.0],["2011-09-22",2.6618,2.6617989540100098,2.5281,2.5313,29413690.0],["2011-09-23",2.5313,2.5355,2.4334,2.5092,16968995.0],["2011-09-26",2.5092,2.5355,2.4639,2.4839,10701727.0],["2011-09-27",2.4839,2.5155,2.405,2.4755,15875583.0],["2011-09-28",2.4755,2.525,2.445,2.4608,9048282.0],["2011-09-29",2.4608,2.46077036857605,2.326,2.3271,17256521.0],["2011-09-30",2.3271,2.3671,2.3103,2.3408,5684227.0],["2011-10-10",2.3408,2.3997,2.3366,2.3471,5133422.0],["2011-10-11",2.3471,2.4397,2.3155,2.3408,6621511.0],["2011-10-12",2.3408,2.4187,2.325,2.4134,9212891.0],["2011-10-13",2.4134,2.4629,2.4018,2.4366,9878845.0],["2011-10-14",2.4366,2.445,2.3976,2.4134,5909552.0],["2011-10-17",2.4134,2.4534,2.3892,2.4071,9357638.0],["2011-10-18",2.4071,2.4070916175842285,2.3134,2.3155,9645374.0],["2011-10-19",2.3155,2.4208,2.3155,2.3534,9999478.0],["2011-10-20",2.3534,2.3671,2.2818,2.3534,7339263.0],["2011-10-21",2.3534,2.405,2.3155,2.3239,9025214.0],["2011-10-24",2.3239,2.3471,2.1871,2.3208,13680552.0],["2011-10-25",2.3208,2.3966,2.2418,2.3797,14182838.0],["2011-10-26",2.3797,2.4734,2.3471,2.4081,27137256.0],["2011-10-27",2.4081,2.5723,2.4081,2.4997,68415450.0],["2011-10-28",2.4997,2.7176,2.499711751937866,2.6702,80656571.0],["2011-10-31",2.6702,2.7965,2.6102,2.6681,69387042.0],["2011-11-01",2.6681,2.7523,2.6102,2.7365,63453648.0],["2011-11-02",2.7365,2.8418,2.6702,2.8397,66283235.0],["2011-11-03",2.8397,2.9428,2.7365,2.7428,107811605.0],["2011-11-04",2.7428,2.7892,2.6786,2.7892,52260706.0],["2011-11-07",2.7892,2.9365,2.7891528606414795,2.806,75838453.0],["2011-11-08",2.806,2.8059933185577393,2.6986,2.7071,40588124.0],["2011-11-09",2.7071,2.7534,2.6481,2.7523,34679750.0],["2011-11-10",2.7523,2.8723,2.7007,2.7997,87573606.0],["2011-11-11",2.7997,2.8081,2.7155,2.7334,43532148.0],["2011-11-14",2.7334,2.8502,2.733370542526245,2.8039,54347470.0],["2011-11-15",2.8039,2.967,2.8038878440856934,2.9449,87794571.0],["2011-11-16",2.9449,2.9523,2.8439,2.8576,62138067.0],["2011-11-17",2.8576,2.9376,2.8418,2.8734,44497405.0],["2011-11-18",2.8734,2.8733534812927246,2.7039,2.7355,45440682.0],["2011-11-21",2.7355,2.7365,2.6186,2.6734,38021756.0],["2011-11-22",2.6734,2.7123,2.6208,2.705,25181091.0],["2011-11-23",2.705,2.7207,2.6523,2.6523,21867479.0],["2011-11-24",2.6523,2.7313,2.5997,2.686,29932253.0],["2011-11-25",2.686,2.7281,2.666,2.6829,20751429.0],["2011-11-28",2.6829,2.7186,2.6639,2.7092,17799821.0],["2011-11-29",2.7092,2.7618,2.705,2.7239,25773015.0],["2011-11-30",2.7239,2.8123,2.5681,2.6376,53562517.0],["2011-12-01",2.6376,2.8523,2.6375906467437744,2.7839,63217471.0],["2011-12-02",2.7839,2.783890724182129,2.7113,2.7376,28130247.0],["2011-12-05",2.7376,2.737579345703125,2.5787,2.5818,29741887.0],["2011-12-06",2.5818,2.6376,2.5281,2.5944,21849331.0],["2011-12-07",2.5944,2.6302,2.5376,2.5544,15606846.0],["2011-12-08",2.5544,2.626,2.505,2.5892,21702097.0],["2011-12-09",2.5892,2.6197,2.5471,2.5892,16795818.0],["2011-12-12",2.5892,2.5891759395599365,2.4166,2.4523,32219558.0],["2011-12-13",2.4523,2.4523489475250244,2.3366,2.3692,26181587.0],["2011-12-14",2.3692,2.3945,2.2966,2.3145,13191359.0],["2011-12-15",2.3145,2.3471,2.2639,2.3018,20767520.0],["2011-12-16",2.3018,2.4218270778656006,2.301840305328369,2.4218,18115266.0],["2011-12-19",2.4218,2.4502,2.3681,2.4208,29510499.0],["2011-12-20",2.4208,2.4366,2.2945,2.3092,32513121.0],["2011-12-21",2.3092,2.3439,2.1745,2.1787,30216931.0],["2011-12-22",2.1787,2.1786961555480957,1.9913,2.1229,36825604.0],["2011-12-23",2.1229,2.164,2.0819,2.1124,22885718.0],["2011-12-26",2.1124,2.1471,2.0734,2.1324,16560986.0],["2011-12-27",2.1324,2.1324,2.0229,2.0313,14930117.0],["2011-12-28",2.0313,2.0313451290130615,1.9208,1.9892,17051971.0],["2011-12-29",1.9892,2.0208,1.9629,1.9977,9794893.0],["2011-12-30",1.9977,2.0577,1.9976651668548584,2.0524,10097297.0],["2012-01-04",2.0524,2.0798,1.9871,2.0208,16187346.0],["2012-01-05",2.0208,2.1187,1.9692,1.9766,28730977.0],["2012-01-06",1.9766,2.0303,1.8914,2.005,17182236.0],["2012-01-09",2.005,2.0913,1.9703,2.0819,29995517.0],["2012-01-10",2.0819,2.2103,2.0818655490875244,2.1787,45615186.0],["2012-01-11",2.1787,2.2071,2.1366,2.1766,28324514.0],["2012-01-12",2.1766,2.2092,2.1419,2.1829,23741906.0],["2012-01-13",2.1829,2.18290638923645,2.0398,2.0556,33941989.0],["2012-01-16",2.0556,2.0555529594421387,1.9282,1.9345,16551741.0],["2012-01-17",1.9345,2.1061,1.924,2.1029,24486162.0],["2012-01-18",2.1029,2.1997,2.0061,2.0313,40186012.0],["2012-01-19",2.0313,2.0945,1.9798,2.0619,19809514.0],["2012-01-20",2.0619,2.1334,2.0556,2.0966,18904165.0],["2012-01-30",2.0966,2.1166,2.0513,2.0577,15833568.0],["2012-01-31",2.0577,2.0576584339141846,1.9808,2.0008,19601906.0],["2012-02-01",2.0008,2.0524,1.9935,2.0061,17335709.0],["2012-02-02",2.0061,2.0513,1.9956,2.044,12113757.0],["2012-02-03",2.044,2.1334,2.0335,2.0998,29667084.0],["2012-02-06",2.0998,2.1766,2.085,2.1229,32857488.0],["2012-02-07",2.1229,2.1355,2.0682,2.0882,23023971.0],["2012-02-08",2.0882,2.1903,2.065,2.1776,34484867.0],["2012-02-09",2.1776,2.1945,2.1555,2.1671,30902149.0],["2012-02-10",2.1671,2.1987,2.1471,2.165,22236250.0],["2012-02-13",2.165,2.2397,2.1219,2.2019,28572679.0],["2012-02-14",2.2019,2.2103,2.1524,2.1755,15243014.0],["2012-02-15",2.1755,2.2229,2.145,2.2008,28646234.0],["2012-02-16",2.2008,2.2061,2.1598,2.1861,23353890.0],["2012-02-17",2.1861,2.2187,2.1629,2.2103,25275122.0],["2012-02-20",2.2103,2.2545,2.1913,2.1913,29248151.0],["2012-02-21",2.1913,2.2061,2.1419,2.2029,27109767.0],["2012-02-22",2.2029,2.2945,2.1945,2.2871,56748580.0],["2012-02-23",2.2871,2.3776,2.2871057987213135,2.3513,70887215.0],["2012-02-24",2.3513,2.3724,2.3218,2.3724,54575967.0],["2012-02-27",2.3724,2.4418,2.3692,2.3892,57769341.0],["2012-02-28",2.3892,2.4629,2.3681,2.4208,43936590.0],["2012-02-29",2.4208,2.420774221420288,2.3103,2.3187,40140464.0],["2012-03-01",2.3187,2.3524,2.2945,2.3292,24574025.0],["2012-03-02",2.3292,2.4208,2.329205274581909,2.4208,46673902.0],["2012-03-05",2.4208,2.4734,2.4113,2.4629,43378921.0],["2012-03-06",2.4629,2.5008,2.4008,2.4566,38708916.0],["2012-03-07",2.4566,2.5881,2.4271,2.525,62557307.0],["2012-03-08",2.525,2.566,2.5081,2.5597,38659071.0],["2012-03-09",2.5597,2.5871,2.5208,2.5629,37002990.0],["2012-03-12",2.5629,2.565,2.486,2.5597,47488207.0],["2012-03-13",2.5597,2.5997,2.4629,2.5144,118727874.0],["2012-03-14",2.5144,2.5681,2.3692,2.4187,86621637.0],["2012-03-15",2.4187,2.4471,2.345,2.366,46742211.0],["2012-03-16",2.366,2.4787,2.3660433292388916,2.466,51991741.0],["2012-03-19",2.466,2.5702,2.4597,2.5471,64245544.0],["2012-03-20",2.5471,2.5481,2.4523,2.465,37426185.0],["2012-03-21",2.465,2.5523,2.4639,2.5229,43466107.0],["2012-03-22",2.5229,2.5355,2.4439,2.4576,27464881.0],["2012-03-23",2.4576,2.4576122760772705,2.3587,2.3713,28824420.0],["2012-03-26",2.3713,2.4302,2.3713,2.4018,20701786.0],["2012-03-27",2.4018,2.4408,2.3703,2.385,15550928.0],["2012-03-28",2.385,2.384988784790039,2.2324,2.2387,32675313.0],["2012-03-29",2.2387,2.2608,2.1124,2.1682,28329462.0],["2012-03-30",2.1682,2.1903,2.1219,2.1903,20633925.0],["2012-04-05",2.1903,2.269212484359741,2.1787,2.2692,20867457.0],["2012-04-06",2.2692,2.2997,2.2471,2.2839,18736174.0],["2012-04-09",2.2839,2.283947706222534,2.2839,2.2839,0.0],["2012-04-10",2.2839,2.283947706222534,2.164,2.2766,18761096.0],["2012-04-11",2.2766,2.2765798568725586,2.1903,2.2513,13206210.0],["2012-04-12",2.2513,2.3103,2.245,2.3092,22637650.0],["2012-04-13",2.3092,2.3366,2.309208393096924,2.3292,18250329.0],["2012-04-16",2.3292,2.329205274581909,2.2766,2.2955,13035433.0],["2012-04-17",2.2955,2.305,2.2345,2.2418,13192545.0],["2012-04-18",2.2418,2.3292,2.2418,2.3124,17743525.0],["2012-04-19",2.3124,2.3239,2.2945,2.3008,12701885.0],["2012-04-20",2.3008,2.3366,2.2882,2.3313,17258630.0],["2012-04-23",2.3313,2.3334,2.2103,2.2292,27642935.0],["2012-04-24",2.2292,2.2682,2.1555,2.2061,21072560.0],["2012-04-25",2.2061,2.2376,2.1797,2.2208,16409744.0],["2012-04-26",2.2208,2.2555,2.2166,2.2313,16264619.0],["2012-04-27",2.2313,2.2482,2.1682,2.1997,18995042.0],["2012-05-02",2.1997,2.3018,2.1955,2.2703,25718125.0],["2012-05-03",2.2703,2.3282,2.2618,2.3176,28564418.0],["2012-05-04",2.3176,2.4366,2.3176279067993164,2.3945,44954328.0],["2012-05-07",2.3945,2.4187,2.3524,2.4102,32291927.0],["2012-05-08",2.4102,2.4102489948272705,2.4102,2.4102,0.0],["2012-05-09",2.4102,2.4102489948272705,2.3271,2.3313,25303525.0],["2012-05-10",2.3313,2.3597,2.3155,2.3439,14487852.0],["2012-05-11",2.3439,2.3776,2.3323628902435303,2.3324,13121696.0],["2012-05-14",2.3324,2.3734,2.3303,2.3503,16518065.0],["2012-05-15",2.3503,2.3502554893493652,2.2629,2.3113,15621873.0],["2012-05-16",2.3113,2.3303,2.2639,2.2724,10561629.0],["2012-05-17",2.2724,2.3187,2.2629,2.3103,13804172.0],["2012-05-18",2.3103,2.3187,2.2755,2.3082,12719461.0],["2012-05-21",2.3082,2.3776,2.2829,2.3755,25165650.0],["2012-05-22",2.3755,2.3892,2.3576,2.3808,18798929.0],["2012-05-23",2.3808,2.3997,2.326,2.3492,21588266.0],["2012-05-24",2.3492,2.3797,2.3313,2.3524,17905813.0],["2012-05-25",2.3524,2.4039,2.3482,2.3576,20846972.0],["2012-05-28",2.3576,2.3671,2.2839,2.3471,21608619.0],["2012-05-29",2.3471,2.4299,2.3386,2.3726,34137047.0],["2012-05-30",2.3726,2.6105,2.3577,2.6105,95888680.0],["2012-05-31",2.6105,2.87174391746521,2.610482692718506,2.8717,207908261.0],["2012-06-01",2.8717,2.91,2.7634,2.7804,125995761.0],["2012-06-04",2.7804,2.9015,2.6997,2.7804,149823167.0],["2012-06-05",2.7804,2.8186,2.6551,2.808,111433667.0],["2012-06-06",2.808,2.8080217838287354,2.6869,2.7358,81475252.0],["2012-06-07",2.7358,2.8463,2.6402,2.6508,120265924.0],["2012-06-08",2.6508,2.6976,2.5765,2.6827,73580302.0],["2012-06-11",2.6827,2.9503,2.6445,2.9418,202393176.0],["2012-06-12",2.9418,2.941838264465332,2.7825,2.7847,129453242.0],["2012-06-13",2.7847,2.8909,2.7677,2.842,97358148.0],["2012-06-14",2.842,3.1224,2.7932,2.9843,158802464.0],["2012-06-15",2.9843,3.2243,2.9185,3.1288,156760660.0],["2012-06-18",3.1288,3.1946,3.0226,3.133,138001057.0],["2012-06-19",3.133,3.1330041885375977,3.0268,3.031,84939816.0],["2012-06-20",3.031,3.1479,3.0162,3.0905,86272727.0],["2012-06-21",3.0905,3.090522527694702,2.9206,2.9312,82862684.0],["2012-06-25",2.9312,2.9673,2.8335,2.842,52759799.0],["2012-06-26",2.842,2.859,2.6976,2.8208,53503861.0],["2012-06-27",2.8208,2.8887,2.7868,2.8293,51115674.0],["2012-06-28",2.8293,2.8569,2.7231,2.7464,50505668.0],["2012-06-29",2.7464,2.8548,2.6806,2.8271,54612134.0],["2012-07-02",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-03",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-04",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-05",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-06",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-09",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-10",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-11",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-12",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-13",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-16",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-17",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-18",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-19",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-20",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-23",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-24",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-25",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-26",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-27",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-30",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-07-31",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-08-01",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-08-02",2.8271,2.8271379470825195,2.8271,2.8271,0.0],["2012-08-03",2.8271,2.9482,2.6551,2.8505,105787747.0],["2012-08-06",2.8505,3.13512921333313,2.7464,3.1351,124185020.0],["2012-08-07",3.1351,3.2265,3.0926,3.167,139820067.0],["2012-08-08",3.167,3.2222,3.0757,3.0863,86877043.0],["2012-08-09",3.0863,3.1521,3.0268,3.1033,65810304.0],["2012-08-10",3.1033,3.1181,3.0502,3.1054,49689179.0],["2012-08-13",3.1054,3.105391502380371,2.9843,3.0077,42587109.0],["2012-08-14",3.0077,3.0268,2.859,2.9567,57228576.0],["2012-08-15",2.9567,3.0268,2.91,2.944,37627548.0],["2012-08-16",2.944,2.9695,2.8696,2.8696,25127277.0],["2012-08-17",2.8696,2.8909,2.791,2.8654,30966574.0],["2012-08-20",2.8654,2.9631,2.8165,2.9525,32151803.0],["2012-08-21",2.9525,3.0523,2.952458143234253,3.0141,53676168.0],["2012-08-22",3.0141,3.1118,2.9503,2.9758,57814547.0],["2012-08-23",2.9758,3.0141,2.9206,2.9758,33818021.0],["2012-08-24",2.9758,2.9779,2.7932,2.7974,43349393.0],["2012-08-27",2.7974,2.8866,2.7634,2.7804,32276127.0],["2012-08-28",2.7804,2.8229,2.7167,2.7655,33423264.0],["2012-08-29",2.7655,2.8208,2.7464,2.7634,24125208.0],["2012-08-30",2.7634,2.7804,2.5914,2.6169,38755159.0],["2012-08-31",2.6169,2.6296,2.5595,2.5977,25068512.0],["2012-09-03",2.5977,2.6848,2.5829,2.6742,23124075.0],["2012-09-04",2.6742,2.7825,2.6551,2.6636,39065995.0],["2012-09-05",2.6636,2.7507,2.636,2.6891,24487704.0],["2012-09-06",2.6891,2.774,2.689073324203491,2.757,24836504.0],["2012-09-07",2.757,2.927,2.7570436000823975,2.8654,53543012.0],["2012-09-10",2.8654,2.9376,2.8335,2.8887,49093476.0],["2012-09-11",2.8887,2.888735771179199,2.808,2.8335,36545179.0],["2012-09-12",2.8335,2.91,2.8314,2.8781,33939998.0],["2012-09-13",2.8781,2.8994,2.7868,2.7889,29136332.0],["2012-09-14",2.7889,2.9079,2.788904905319214,2.8463,41272789.0],["2012-09-17",2.8463,2.8654,2.6933,2.6976,33490435.0],["2012-09-18",2.6976,2.7146,2.636,2.6445,21363091.0],["2012-09-19",2.6445,2.7082,2.6444685459136963,2.7039,15740257.0],["2012-09-20",2.7039,2.7103,2.5892,2.5977,19886861.0],["2012-09-21",2.5977,2.6615,2.5659,2.5999,17658290.0],["2012-09-24",2.5999,2.6041,2.466,2.5722,27187822.0],["2012-09-25",2.5722,2.5829,2.5107,2.5149,13867055.0],["2012-09-26",2.5149,2.5446,2.311,2.362,35402743.0],["2012-09-27",2.362,2.4639,2.3407,2.4236,25857477.0],["2012-09-28",2.4236,2.4745,2.3896,2.4639,17925709.0],["2012-10-08",2.4639,2.5191,2.4491,2.4682,18387435.0],["2012-10-09",2.4682,2.6254,2.468170404434204,2.5765,26152204.0],["2012-10-10",2.5765,2.6169,2.5319,2.6041,20857935.0],["2012-10-11",2.6041,2.6041109561920166,2.5191,2.5234,20414752.0],["2012-10-12",2.5234,2.5786,2.5064,2.5276,13018798.0],["2012-10-15",2.5276,2.5383,2.4427,2.4852,13581436.0],["2012-10-16",2.4852,2.5149,2.4597,2.4767,10986203.0],["2012-10-17",2.4767,2.5468,2.4766664505004883,2.4915,10331946.0],["2012-10-18",2.4915,2.5659,2.491534471511841,2.5595,21537964.0],["2012-10-19",2.5595,2.6147,2.5595,2.5659,22280770.0],["2012-10-22",2.5659,2.5914,2.517,2.5807,13427409.0],["2012-10-23",2.5807,2.5956,2.538264036178589,2.5383,14479284.0],["2012-10-24",2.5383,2.585,2.517,2.5574,16874300.0],["2012-10-25",2.5574,2.5616,2.4682,2.4745,15447577.0],["2012-10-26",2.4745,2.4894,2.379,2.4129,15739224.0],["2012-10-29",2.4129,2.4342,2.3811,2.4066,7455247.0],["2012-10-30",2.4066,2.4321,2.3832,2.4108,6105063.0],["2012-10-31",2.4108,2.4512,2.4002,2.4321,8981968.0],["2012-11-01",2.4321,2.4958,2.4257,2.4852,13925209.0],["2012-11-02",2.4852,2.5107,2.4427,2.4703,11474113.0],["2012-11-05",2.4703,2.4767,2.3938,2.4044,17694506.0],["2012-11-06",2.4044,2.4193,2.3365,2.3726,14704077.0],["2012-11-07",2.3726,2.5085,2.372586250305176,2.4427,33177437.0],["2012-11-08",2.4427,2.4426815509796143,2.3513,2.3577,19035194.0],["2012-11-09",2.3577,2.3875,2.2855,2.3152,22118341.0],["2012-11-12",2.3152,2.4384,2.315237045288086,2.3853,23622763.0],["2012-11-13",2.3853,2.6211,2.385331392288208,2.4915,72366117.0],["2012-11-14",2.4915,2.6402,2.4002,2.5914,85874244.0],["2012-11-15",2.5914,2.6317,2.5085,2.5276,61708892.0],["2012-11-16",2.5276,2.5914,2.517,2.5425,38524298.0],["2012-11-19",2.5425,2.6487,2.4809,2.6317,60122750.0],["2012-11-20",2.6317,2.6402,2.5531,2.568,45523531.0],["2012-11-21",2.568,2.5786,2.4979,2.551,34416839.0],["2012-11-22",2.551,2.7528,2.551008701324463,2.5871,64824211.0],["2012-11-23",2.5871,2.6466,2.5531,2.568,38546676.0],["2012-11-26",2.568,2.5807,2.4894,2.5298,30920099.0],["2012-11-27",2.5298,2.529768466949463,2.277,2.2919,59786631.0],["2012-11-28",2.2919,2.291872501373291,2.1453,2.1984,28233110.0],["2012-11-29",2.1984,2.2621,2.1687,2.1729,23993652.0],["2012-11-30",2.1729,2.2218,2.1474,2.1835,17940961.0],["2012-12-03",2.1835,2.2664,2.1241,2.1389,37075789.0],["2012-12-04",2.1389,2.138939142227173,1.9265,2.037,64658386.0],["2012-12-05",2.037,2.175,1.9945,2.1219,49926328.0],["2012-12-06",2.1219,2.1772,2.105,2.1389,32871575.0],["2012-12-07",2.1389,2.226,2.1028,2.1984,49029113.0],["2012-12-10",2.1984,2.328,2.1729,2.2813,61716181.0],["2012-12-11",2.2813,2.3938,2.2409,2.3683,90806210.0],["2012-12-12",2.3683,2.4575,2.328,2.4512,79772454.0],["2012-12-13",2.4512,2.451176881790161,2.2961,2.3131,99082362.0],["2012-12-14",2.3131,2.3446483612060547,2.313112497329712,2.3446,0.0],["2012-12-17",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-18",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-19",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-20",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-21",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-24",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-25",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-26",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-27",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-28",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2012-12-31",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-04",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-07",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-08",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-09",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-10",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-11",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-14",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-15",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-16",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-17",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-18",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-21",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-22",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-23",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-24",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-25",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-28",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-29",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-30",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-01-31",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-01",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-04",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-05",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-06",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-07",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-08",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-18",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-19",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-20",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-21",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-22",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-25",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-26",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-27",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-02-28",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-01",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-04",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-05",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-06",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-07",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-08",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-11",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-12",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-13",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-14",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-15",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-18",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-19",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-20",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-21",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-22",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-25",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-26",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-27",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-28",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-03-29",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-01",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-02",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-03",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-08",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-09",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-10",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-11",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-12",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-15",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-16",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-17",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-18",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-19",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-22",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-23",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-24",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-25",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-04-26",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-02",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-03",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-06",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-07",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-08",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-09",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-10",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-13",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-14",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-15",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-16",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-17",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-20",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-21",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-22",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-23",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-24",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-27",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-28",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-29",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-30",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-05-31",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-03",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-04",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-05",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-06",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-07",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-13",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-14",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-17",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-18",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-19",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-20",2.3446,2.3446483612060547,2.3446,2.3446,0.0],["2013-06-21",2.3446,2.3585355281829834,2.3446483612060547,2.3585,0.0],["2013-06-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-06-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-06-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-06-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-06-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-01",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-07-31",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-01",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-08-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-09-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-10-31",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-01",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-11-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2013-12-31",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-01-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-02-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-03-31",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-01",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-04-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-05-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-06-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-01",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-07-31",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-01",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-08-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-01",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-09-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-10-31",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-27",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-11-28",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-01",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-02",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-03",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-04",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-10",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-11",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-17",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-18",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-24",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-25",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-26",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-29",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-30",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2014-12-31",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-05",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-06",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-07",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-08",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-09",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-12",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-13",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-14",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-15",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-16",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-19",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-20",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-21",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-22",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-23",2.3585,2.3585355281829834,2.3585,2.3585,0.0],["2015-01-26",2.3585,2.3739120960235596,2.3585355281829834,2.3739,0.0],["2015-01-27",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-01-28",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-01-29",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-01-30",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-02",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-03",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-04",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-05",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-06",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-09",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-10",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-11",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-12",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-13",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-16",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-17",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-25",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-26",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-02-27",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-02",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-03",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-04",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-05",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-06",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-09",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-10",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-11",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-12",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-13",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-16",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-17",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-18",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-19",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-20",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-23",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-24",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-25",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-26",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-27",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-30",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-03-31",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-01",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-02",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-03",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-07",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-08",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-09",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-10",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-13",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-14",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-15",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-16",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-17",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-20",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-21",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-22",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-23",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-24",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-27",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-28",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-29",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-04-30",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-04",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-05",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-06",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-07",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-08",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-11",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-12",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-13",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-14",2.3739,2.3739120960235596,2.3739,2.3739,0.0],["2015-05-15",2.3739,2.3767106533050537,2.3739120960235596,2.3767,0.0],["2015-05-18",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-19",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-20",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-21",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-22",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-25",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-26",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-27",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-28",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-05-29",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-01",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-02",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-03",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-04",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-05",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-08",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-09",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-10",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-11",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-12",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-15",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-16",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-17",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-18",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-19",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-23",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-24",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-25",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-26",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-29",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-06-30",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-01",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-02",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-03",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-06",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-07",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-08",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-09",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-10",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-13",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-14",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-15",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-16",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-17",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-20",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-21",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-22",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-23",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-24",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-27",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-28",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-29",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-30",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-07-31",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-03",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-04",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-05",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-06",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-07",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-10",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-11",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-12",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-13",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-14",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-17",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-18",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-19",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-20",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-21",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-24",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-25",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-26",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-27",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-28",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-08-31",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-01",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-02",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-07",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-08",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-09",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-10",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-11",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-14",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-15",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-16",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-17",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-18",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-21",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-22",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-23",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-24",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-25",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-28",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-29",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-09-30",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-08",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-09",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-12",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-13",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-14",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-15",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-16",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-19",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-20",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-21",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-22",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-23",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-26",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-27",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-28",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-29",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-10-30",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-02",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-03",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-04",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-05",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-06",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-09",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-10",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-11",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-12",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-13",2.3767,2.3767106533050537,2.3767,2.3767,0.0],["2015-11-16",2.3767,5.5564,2.3767106533050537,5.5346,80759998.0],["2015-11-17",5.5346,5.7238,5.3708,5.3927,125376245.0],["2015-11-18",5.3927,5.4509,5.1343,5.1634,99262220.0],["2015-11-19",5.1634,5.680119037628174,5.1634,5.6801,207486214.0],["2015-11-20",5.6801,5.9494,5.56,5.8293,311539722.0],["2015-11-23",5.8293,5.829308986663818,5.5746,5.6219,126621432.0],["2015-11-24",5.6219,5.7092,5.5673,5.6874,73335795.0],["2015-11-25",5.6874,5.7674,5.6146,5.7165,86665417.0],["2015-11-26",5.7165,5.953,5.6619,5.7383,148283265.0],["2015-11-27",5.7383,5.8621,5.2435,5.3344,170886791.0],["2015-11-30",5.3344,5.822,5.1052,5.8075,175617603.0],["2015-12-01",5.8075,5.953,5.5127,5.651,156612765.0],["2015-12-02",5.651,5.651007652282715,5.2762,5.5127,99304322.0],["2015-12-03",5.5127,5.7056,5.5018,5.651,84228216.0],["2015-12-04",5.651,5.651007652282715,5.4145,5.4945,105161739.0],["2015-12-07",5.4945,5.5673,5.4145,5.4836,70764766.0],["2015-12-08",5.4836,5.48362398147583,5.178,5.1925,100541441.0],["2015-12-09",5.1925,5.3708,5.1343,5.2617,63641016.0],["2015-12-10",5.2617,5.261661529541016,5.1161,5.1197,83283410.0],["2015-12-11",5.1197,5.1852,5.0615,5.1161,48806227.0],["2015-12-14",5.1161,5.3162,5.0542,5.2944,71780176.0],["2015-12-15",5.2944,5.3308,5.2289,5.258,62298550.0],["2015-12-16",5.258,5.3745,5.2544,5.2726,50901700.0],["2015-12-17",5.2726,5.44,5.272575855255127,5.3708,79847547.0],["2015-12-18",5.3708,5.56,5.2216,5.4582,125153602.0],["2015-12-21",5.4582,5.4982,5.3381,5.4327,79219803.0],["2015-12-22",5.4327,5.5273,5.4218,5.52,74512393.0],["2015-12-23",5.52,5.5491,5.389,5.5055,88730662.0],["2015-12-24",5.5055,5.5127,5.3526,5.4327,55256214.0],["2015-12-25",5.4327,5.6183,5.3817,5.5891,86239007.0],["2015-12-28",5.5891,5.742,5.4945,5.5309,149063384.0],["2015-12-29",5.5309,5.530929088592529,5.5309,5.5309,0.0],["2015-12-30",5.5309,5.530929088592529,5.5309,5.5309,0.0],["2015-12-31",5.5309,5.530929088592529,5.5309,5.5309,0.0],["2016-01-04",5.5309,5.530929088592529,5.5309,5.5309,0.0],["2016-01-05",5.5309,5.530929088592529,5.5309,5.5309,0.0],["2016-01-06",5.5309,5.530929088592529,5.2034,5.3854,118055626.0],["2016-01-07",5.3854,5.385377883911133,4.8468,4.8468,27960452.0],["2016-01-08",4.8468,4.9342,4.4065,4.7013,110210963.0],["2016-01-11",4.7013,4.701289176940918,4.2318878173828125,4.2319,76370366.0],["2016-01-12",4.2319,4.2428,3.9044,4.0645,86568521.0],["2016-01-13",4.0645,4.2428,3.9735,3.9954,70069872.0],["2016-01-14",3.9954,4.1846,3.8134,4.1409,72928523.0],["2016-01-15",4.1409,4.3665,4.0754,4.1919,110249349.0],["2016-01-18",4.1919,4.2937,4.0063,4.1955,72741583.0],["2016-01-19",4.1955,4.4029,4.195501327514648,4.3556,89684303.0],["2016-01-20",4.3556,4.4029,4.2173,4.2501,75522860.0],["2016-01-21",4.2501,4.2501,3.9699,3.9735,83477877.0],["2016-01-22",3.9735,4.0754,3.8644,4.0718,59008107.0],["2016-01-25",4.0718,4.13,4.0208,4.0609,52918650.0],["2016-01-26",4.0609,4.060866355895996,3.6533,3.6533,83914168.0],["2016-01-27",3.6533,3.6897,3.4059,3.566,75137953.0],["2016-01-28",3.566,3.6388,3.4168,3.4568,58701708.0],["2016-01-29",3.4568,3.697,3.4568,3.6424,51880860.0],["2016-02-01",3.6424,3.6424078941345215,3.3841,3.475,84203490.0],["2016-02-02",3.475,3.6169,3.4750237464904785,3.5951,61982523.0],["2016-02-03",3.5951,3.7297,3.5041,3.6897,73315169.0],["2016-02-04",3.6897,3.8353,3.6715,3.788,73220459.0],["2016-02-05",3.788,3.8353,3.6824,3.697,44663236.0],["2016-02-15",3.697,3.8171,3.5624,3.7698,47544354.0],["2016-02-16",3.7698,3.9008,3.7516,3.8789,64988794.0],["2016-02-17",3.8789,3.9226,3.788,3.8898,56003771.0],["2016-02-18",3.8898,3.9226,3.8062,3.8171,66599881.0],["2016-02-19",3.8171,3.8498,3.7588,3.7989,44598247.0],["2016-02-22",3.7989,3.9262,3.798875093460083,3.9008,67410181.0],["2016-02-23",3.9008,3.9772,3.8353,3.8862,72651706.0],["2016-02-24",3.8862,3.9044,3.7625,3.8644,60954722.0],["2016-02-25",3.8644,3.9481,3.4787,3.4823,115369085.0],["2016-02-26",3.4823,3.5696,3.4095,3.4859,64125799.0],["2016-02-29",3.4859,3.5151,3.1366,3.1948,96848541.0],["2016-03-01",3.1948,3.3549,3.1839,3.3186,70538579.0],["2016-03-02",3.3186,3.5442,3.304,3.5187,90386452.0],["2016-03-03",3.5187,3.8717,3.5186893939971924,3.6497,142381876.0],["2016-03-04",3.6497,3.8171,3.526,3.6169,109536440.0],["2016-03-07",3.6169,3.7916,3.616936206817627,3.737,82945629.0],["2016-03-08",3.737,3.7843,3.5733,3.7225,81962753.0],["2016-03-09",3.7225,3.7224605083465576,3.5223,3.5332,70049847.0],["2016-03-10",3.5332,3.5733,3.435,3.4568,51630870.0],["2016-03-11",3.4568,3.4714,3.3768,3.4386,36947346.0],["2016-03-14",3.4386,3.6242,3.4386370182037354,3.566,60352021.0],["2016-03-15",3.566,3.646,3.5405,3.5478,54642861.0],["2016-03-16",3.5478,3.6024,3.4605,3.5005,47029002.0],["2016-03-17",3.5005,3.697,3.5004961490631104,3.697,91180476.0],["2016-03-18",3.697,3.8753,3.6969892978668213,3.8098,106699218.0],["2016-03-21",3.8098,3.8789,3.7952,3.8753,101271739.0],["2016-03-22",3.8753,3.9299,3.8062,3.8389,86533928.0],["2016-03-23",3.8389,3.8789,3.7807,3.8607,70057540.0],["2016-03-24",3.8607,3.860734224319458,3.7334,3.7407,72872703.0],["2016-03-25",3.7407,3.7698,3.7115,3.7625,50125306.0],["2016-03-28",3.7625,3.8644,3.7152,3.7334,67344934.0],["2016-03-29",3.7334,3.7916,3.6752,3.7043,55352351.0],["2016-03-30",3.7043,3.8462,3.7042667865753174,3.8425,74084787.0],["2016-03-31",3.8425,3.9153,3.8207,3.8498,76664705.0],["2016-04-01",3.8498,3.8753,3.7407,3.8062,52297531.0],["2016-04-05",3.8062,4.0536,3.806151866912842,4.0427,127225027.0],["2016-04-06",4.0427,4.301,3.9954,4.1191,166235807.0],["2016-04-07",4.1191,4.2028,3.9845,4.039,141887449.0],["2016-04-08",4.039,4.1664,3.9735,4.0936,113601365.0],["2016-04-11",4.0936,4.2137,4.093615531921387,4.1409,94608976.0],["2016-04-12",4.1409,4.1518,3.9845,4.0463,79159909.0],["2016-04-13",4.0463,4.2501,4.046311378479004,4.1373,115531538.0],["2016-04-14",4.1373,4.1919,4.1118,4.1846,66374913.0],["2016-04-15",4.1846,4.2137,4.1045,4.1737,71664970.0],["2016-04-18",4.1737,4.173667907714844,4.0245,4.0499,62124121.0],["2016-04-19",4.0499,4.1082,4.0208,4.0499,47932024.0],["2016-04-20",4.0499,4.1628,3.7043,3.7916,126270838.0],["2016-04-21",3.7916,3.9117,3.7334,3.7698,82745176.0],["2016-04-22",3.7698,3.7807,3.6752,3.7734,59719953.0],["2016-04-25",3.7734,3.908,3.7734,3.8789,75813137.0],["2016-04-26",3.8789,3.9845,3.8607,3.919,68434405.0],["2016-04-27",3.919,4.0973,3.9189538955688477,3.9881,91793301.0],["2016-04-28",3.9881,3.999,3.8462,3.959,60718262.0],["2016-04-29",3.959,4.0572,3.9408,3.9954,52134742.0],["2016-05-03",3.9954,4.1991,3.9953677654266357,4.1773,97728966.0],["2016-05-04",4.1773,4.2246,4.1264,4.1446,86924689.0],["2016-05-05",4.1446,4.4575,4.1154,4.4138,176529386.0],["2016-05-06",4.4138,4.4648,4.1737,4.1809,170784879.0],["2016-05-09",4.1809,4.483,4.0208,4.352,218776207.0],["2016-05-10",4.352,4.5303,4.1482,4.4575,189739895.0],["2016-05-11",4.4575,4.5557,4.3338,4.352,150339287.0],["2016-05-12",4.352,4.603043079376221,4.1737,4.603,188962108.0],["2016-05-13",4.603,5.0361,4.5521,4.8286,306959819.0],["2016-05-16",4.8286,5.31260347366333,4.7413,5.3126,363779098.0],["2016-05-17",5.3126,5.4036,4.9997,5.0179,355671193.0],["2016-05-18",5.0179,5.0324,4.6649,4.8177,239960900.0],["2016-05-19",4.8177,5.1234,4.7886,5.0906,237991200.0],["2016-05-20",5.0906,5.1852,4.825,4.9378,205114878.0],["2016-05-23",4.9378,5.1052,4.8796,5.0361,188131569.0],["2016-05-24",5.0361,5.298,4.9378,5.2071,286338915.0],["2016-05-25",5.2071,5.3017,5.0433,5.0797,243767271.0],["2016-05-26",5.0797,5.1634,4.8105,5.0688,172494244.0],["2016-05-27",5.0688,5.068805694580078,4.8468,4.8687,153733083.0],["2016-05-30",4.8687,4.9051,4.7304,4.7959,111864339.0],["2016-05-31",4.7959,5.1598,4.795897483825684,5.1379,191631611.0],["2016-06-01",5.1379,5.6554,5.137942314147949,5.3857,334169279.0],["2016-06-02",5.3857,5.5606,5.2545,5.3566,249049457.0],["2016-06-03",5.3566,5.4805,5.2764,5.342,184087737.0],["2016-06-06",5.342,5.874016284942627,5.2691,5.874,341589726.0],["2016-06-07",5.874,6.3477,5.6845,5.976,471254695.0],["2016-06-08",5.976,6.5591,5.8667,6.3404,415410673.0],["2016-06-13",6.3404,6.7996,6.151,6.3259,472381994.0],["2016-06-14",6.3259,6.4716,6.0052,6.202,308044157.0],["2016-06-15",6.202,6.821438789367676,6.0781,6.8214,518025069.0],["2016-06-16",6.8214,6.9745,6.6465,6.7048,463940181.0],["2016-06-17",6.7048,6.8287,6.5664,6.6247,303314009.0],["2016-06-20",6.6247,6.683,6.3332,6.4862,244810978.0],["2016-06-21",6.4862,6.5737,6.0489,6.2238,296502655.0],["2016-06-22",6.2238,6.5153,6.1291,6.4935,259515353.0],["2016-06-23",6.4935,6.5008,6.1947,6.2676,173554004.0],["2016-06-24",6.2676,6.4716,5.9833,6.304,232527960.0],["2016-06-27",6.304,6.3769,6.1874,6.3769,168756680.0],["2016-06-28",6.3769,6.457,6.202,6.2821,178820279.0],["2016-06-29",6.2821,6.7413,6.282135963439941,6.6174,376596578.0],["2016-06-30",6.6174,6.617377758026123,6.3113,6.3915,231575217.0],["2016-07-01",6.3915,6.4716,6.2894,6.355,146495989.0],["2016-07-04",6.355,6.5372,6.2676,6.4133,174313213.0],["2016-07-05",6.4133,6.5081,6.3113,6.4133,188402905.0],["2016-07-06",6.4133,6.683,6.304,6.5737,288935441.0],["2016-07-07",6.5737,7.164,6.57365083694458,6.9963,450169125.0],["2016-07-08",6.9963,6.996346473693848,6.683,6.6903,249515754.0],["2016-07-11",6.6903,6.8069,6.5737,6.6028,187000109.0],["2016-07-12",6.6028,6.6903,6.304,6.5445,191221049.0],["2016-07-13",6.5445,6.6538,6.4425,6.5591,131780175.0],["2016-07-14",6.5591,6.5664,6.4425,6.4862,101451736.0],["2016-07-15",6.4862,6.5955,6.4133,6.5081,128736589.0],["2016-07-18",6.5081,6.508059024810791,6.2676,6.2894,153915144.0],["2016-07-19",6.2894,6.3915,6.2894,6.3332,70896215.0],["2016-07-20",6.3332,6.5008,6.3259,6.4206,120301854.0],["2016-07-21",6.4206,6.4425,6.2967,6.3259,110993961.0],["2016-07-22",6.3259,6.355,6.1364,6.1437,129370244.0],["2016-07-25",6.1437,6.2603,6.0271,6.1364,110439264.0],["2016-07-26",6.1364,6.2311,6.0927,6.1655,75409309.0],["2016-07-27",6.1655,6.1947,5.6262,5.6918,174620569.0],["2016-07-28",5.6918,5.7938,5.4003,5.5679,128681087.0],["2016-07-29",5.5679,5.5752,5.4295,5.4878,67281139.0],["2016-08-01",5.4878,5.487758636474609,5.3056,5.4076,66336102.0],["2016-08-02",5.4076,5.5825,5.407593250274658,5.5315,82471205.0],["2016-08-03",5.5315,5.5461,5.4732,5.495,51306229.0],["2016-08-04",5.495,5.721,5.495,5.6481,111039561.0],["2016-08-05",5.6481,5.7428,5.6044,5.6772,87554704.0],["2016-08-08",5.6772,5.677243709564209,5.5169,5.6627,71615163.0],["2016-08-09",5.6627,5.8522,5.662668228149414,5.7428,104339292.0],["2016-08-10",5.7428,5.8667,5.7283,5.7501,81683966.0],["2016-08-11",5.7501,5.7574,5.597076892852783,5.5971,66949299.0],["2016-08-12",5.5971,5.67,5.5388,5.6044,47488821.0],["2016-08-15",5.6044,5.721,5.5169,5.6845,106319105.0],["2016-08-16",5.6845,5.8594,5.6845,5.7647,118804634.0],["2016-08-17",5.7647,5.7647,5.6845,5.7428,71064449.0],["2016-08-18",5.7428,5.7793,5.7064,5.7283,62989348.0],["2016-08-19",5.7283,5.7501,5.6335,5.7283,62366751.0],["2016-08-22",5.7283,5.7355,5.604364395141602,5.6044,60200054.0],["2016-08-23",5.6044,5.6481,5.5242,5.5606,53631947.0],["2016-08-24",5.5606,5.5898,5.5315,5.5533,36964382.0],["2016-08-25",5.5533,5.55334997177124,5.4295,5.495,49202697.0],["2016-08-26",5.495,5.5533,5.4805,5.5023,40173370.0],["2016-08-29",5.5023,5.5825,5.4805,5.5606,40117405.0],["2016-08-30",5.5606,5.5971,5.5242,5.5388,30961676.0],["2016-08-31",5.5388,5.7866,5.4878,5.6845,100898437.0],["2016-09-01",5.6845,5.7064,5.5679,5.5752,59645571.0],["2016-09-02",5.5752,5.5971,5.5023,5.5242,40116360.0],["2016-09-05",5.5242,5.5679,5.5096,5.5096,30695108.0],["2016-09-06",5.5096,5.640804767608643,5.495,5.6408,70684066.0],["2016-09-07",5.6408,5.6991,5.5898,5.5971,70897895.0],["2016-09-08",5.5971,5.6262,5.5679,5.5971,41547785.0],["2016-09-09",5.5971,5.6335,5.5242,5.5315,48286312.0],["2016-09-12",5.5315,5.5314860343933105,5.2618,5.2837,73392246.0],["2016-09-13",5.2837,5.3566,5.2181,5.2983,49728221.0],["2016-09-14",5.2983,5.298274517059326,5.2108,5.2327,36984422.0],["2016-09-19",5.2327,5.3129,5.232683181762695,5.2837,30021022.0],["2016-09-20",5.2837,5.2983,5.24,5.2618,27708727.0],["2016-09-21",5.2618,5.291,5.2545,5.2691,24832013.0],["2016-09-22",5.2691,5.3201,5.2618,5.2691,32697168.0],["2016-09-23",5.2691,5.2837,5.2108,5.2181,31524044.0],["2016-09-26",5.2181,5.2545,5.0869,5.0942,50261237.0],["2016-09-27",5.0942,5.1452,5.0213,5.1088,41999144.0],["2016-09-28",5.1088,5.1307,5.0651,5.0724,21718895.0],["2016-09-29",5.0724,5.1088,5.0432,5.0505,31324701.0],["2016-09-30",5.0505,5.0796,5.0286,5.0432,32149247.0],["2016-10-10",5.0432,5.189,5.043198585510254,5.189,48761022.0],["2016-10-11",5.189,5.2545,5.1671,5.1962,47108262.0],["2016-10-12",5.1962,5.2837,5.1598,5.24,48288747.0],["2016-10-13",5.24,5.2691,5.2035,5.2327,31516720.0],["2016-10-14",5.2327,5.2473,5.1744,5.2108,28088667.0],["2016-10-17",5.2108,5.2327,5.1671,5.1744,37059786.0],["2016-10-18",5.1744,5.4003,5.1671,5.342,102332850.0],["2016-10-19",5.342,5.4076,5.2837,5.3056,59549987.0],["2016-10-20",5.3056,5.4076,5.2837,5.3347,57918604.0],["2016-10-21",5.3347,5.3857,5.2545,5.2983,42355333.0],["2016-10-24",5.2983,5.3566,5.298274517059326,5.3201,48975969.0],["2016-10-25",5.3201,5.3857,5.3201,5.3493,39803374.0],["2016-10-26",5.3493,5.3639,5.2618,5.291,41213235.0],["2016-10-27",5.291,5.3201,5.2545,5.2764,28008418.0],["2016-10-28",5.2764,5.291,5.2181,5.2254,30637232.0],["2016-10-31",5.2254,5.3712,5.1598,5.3274,68749998.0],["2016-11-01",5.3274,5.327425479888916,5.2691,5.3056,45645182.0],["2016-11-02",5.3056,5.305562496185303,5.2108,5.2254,44040213.0],["2016-11-03",5.2254,5.2545,5.189,5.2181,41849483.0],["2016-11-04",5.2181,5.24,5.1817,5.189,30355551.0],["2016-11-07",5.189,5.24,5.1671,5.2181,31366576.0],["2016-11-08",5.2181,5.24,5.1962,5.2035,29345966.0],["2016-11-09",5.2035,5.2108,5.0651,5.1307,59599758.0],["2016-11-10",5.1307,5.2108,5.1306538581848145,5.1817,42464431.0],["2016-11-11",5.1817,5.5315,5.1671,5.4586,184342093.0],["2016-11-14",5.4586,5.4586076736450195,5.3274,5.3566,99027601.0],["2016-11-15",5.3566,5.4367,5.3274,5.3566,62592003.0],["2016-11-16",5.3566,5.5023,5.3201,5.444,103866900.0],["2016-11-17",5.444,5.444031715393066,5.3056,5.3566,55321145.0],["2016-11-18",5.3566,5.3784,5.2983,5.3056,41543599.0],["2016-11-21",5.3056,5.3274,5.2618,5.2764,39951620.0],["2016-11-22",5.2764,5.3784,5.2545,5.3347,54825145.0],["2016-11-23",5.3347,5.3566,5.2691,5.2691,40251188.0],["2016-11-24",5.2691,5.3347,5.2545,5.2618,40876479.0],["2016-11-25",5.2618,5.26183557510376,5.1307,5.2327,47428577.0],["2016-11-28",5.2327,5.3056,5.2108,5.291,50165681.0],["2016-11-29",5.291,5.290987014770508,5.1962,5.2035,49179390.0],["2016-11-30",5.2035,5.2181,5.1525,5.1744,36072883.0],["2016-12-01",5.1744,5.2181,5.174380779266357,5.1962,25403114.0],["2016-12-02",5.1962,5.3274,5.196244716644287,5.2254,67341861.0],["2016-12-05",5.2254,5.2691,5.1525,5.1962,35272295.0],["2016-12-06",5.1962,5.2254,5.1598,5.1962,32202418.0],["2016-12-07",5.1962,5.2764,5.1671,5.2618,49860944.0],["2016-12-08",5.2618,5.26183557510376,5.1817,5.189,37221041.0],["2016-12-09",5.189,5.2108,5.1525,5.1598,27661210.0],["2016-12-12",5.1598,5.1817,4.8683,4.8756,67451983.0],["2016-12-13",4.8756,4.912,4.7517,4.8464,38938177.0],["2016-12-14",4.8464,4.861,4.759,4.7735,28130489.0],["2016-12-15",4.7735,4.8391,4.7444,4.7881,30017436.0],["2016-12-16",4.7881,4.8391,4.7881,4.8246,25812554.0],["2016-12-19",4.8246,4.8391,4.7808,4.7954,26044028.0],["2016-12-20",4.7954,4.8246,4.7517,4.7881,27492341.0],["2016-12-21",4.7881,4.8829,4.7881245613098145,4.8464,31979615.0],["2016-12-22",4.8464,4.9995,4.8173,4.9485,50316133.0],["2016-12-23",4.9485,4.948456764221191,4.8246,4.8391,34582549.0],["2016-12-26",4.8391,4.839139461517334,4.7444,4.8319,23094574.0],["2016-12-27",4.8319,4.912,4.831851959228516,4.8391,24485606.0],["2016-12-28",4.8391,4.8829,4.8391,4.861,21402339.0],["2016-12-29",4.861,4.861003398895264,4.7808,4.7881,22931870.0],["2016-12-30",4.7881,4.81,4.7663,4.7735,20758487.0],["2017-01-03",4.7735,4.8246,4.773548603057861,4.81,18261971.0],["2017-01-04",4.81,4.9266,4.7954,4.8902,46414241.0],["2017-01-05",4.8902,4.8974,4.8464,4.8537,28159215.0],["2017-01-06",4.8537,4.861,4.81,4.8173,23796553.0],["2017-01-09",4.8173,4.861,4.7954,4.8319,21851342.0],["2017-01-10",4.8319,4.8756,4.831851959228516,4.8391,25599483.0],["2017-01-11",4.8391,4.9557,4.839139461517334,4.8537,51148143.0],["2017-01-12",4.8537,4.8902,4.7881,4.7954,32717687.0],["2017-01-13",4.7954,4.8173,4.5986,4.6205,43362841.0],["2017-01-16",4.6205,4.6497,4.1614,4.3363,59191757.0],["2017-01-17",4.3363,4.3654,4.1978,4.3509,33961163.0],["2017-01-18",4.3509,4.3509,4.3508524894714355,4.3509,0.0],["2017-01-19",4.3509,4.3509,4.3508524894714355,4.3509,0.0],["2017-01-20",4.3509,4.3509,4.3508524894714355,4.3509,0.0],["2017-01-23",4.3509,4.3509,4.3508524894714355,4.3509,0.0],["2017-01-24",4.3509,4.3509,4.3508524894714355,4.3509,0.0],["2017-01-25",4.3509,4.6424,4.3508524894714355,4.533,53099283.0],["2017-01-26",4.533,4.5914,4.5185,4.5476,22608999.0],["2017-02-03",4.5476,4.5695,4.5185,4.5476,13275061.0],["2017-02-06",4.5476,4.554912567138672,4.5039,4.5549,16681763.0],["2017-02-07",4.5549,4.6351,4.533,4.6132,34012768.0],["2017-02-08",4.6132,4.613215446472168,4.5549,4.5986,24486164.0],["2017-02-09",4.5986,4.6861,4.5986409187316895,4.6642,38029331.0],["2017-02-10",4.6642,4.6934,4.642368316650391,4.6424,25866224.0],["2017-02-13",4.6424,4.912,4.642368316650391,4.8319,78064152.0],["2017-02-14",4.8319,4.8391,4.759,4.7954,38515311.0],["2017-02-15",4.7954,4.861,4.708,4.7225,41996715.0],["2017-02-16",4.7225,5.1744,4.7225,5.0213,136497847.0],["2017-02-17",5.0213,5.0286,4.8902,4.9266,61715521.0],["2017-02-20",4.9266,5.0505,4.8902,4.9995,54911143.0],["2017-02-21",4.9995,5.2473,4.9557,5.2327,143392801.0],["2017-02-22",5.2327,5.444,5.189,5.2108,157949517.0],["2017-02-23",5.2108,5.735546588897705,5.210821151733398,5.7355,318363277.0],["2017-02-24",5.7355,6.0854,5.735546588897705,5.8303,520994503.0],["2017-02-27",5.8303,6.0343,5.7574,5.8959,325794393.0],["2017-02-28",5.8959,6.2165,5.8376,6.0125,336393084.0],["2017-03-01",6.0125,6.0635,5.8376,5.8886,225462523.0],["2017-03-02",5.8886,6.0562,5.8522,5.9396,225055184.0],["2017-03-03",5.9396,6.0198,5.7137,5.7283,265326438.0],["2017-03-06",5.7283,6.2676,5.6918,6.1218,375998524.0],["2017-03-07",6.1218,6.121802806854248,5.8667,5.9469,214027711.0],["2017-03-08",5.9469,6.0052,5.8667,5.8886,113923683.0],["2017-03-09",5.8886,6.2603,5.888591289520264,6.0854,356342698.0],["2017-03-10",6.0854,6.3113,6.0052,6.151,280732459.0],["2017-03-13",6.151,6.2238,6.0125,6.1801,191742775.0],["2017-03-14",6.1801,6.6028,6.1072,6.355,328350265.0],["2017-03-15",6.355,6.4935,6.253,6.4133,234110472.0],["2017-03-16",6.4133,6.5008,6.2748,6.4279,204713414.0],["2017-03-17",6.4279,6.427893161773682,6.1728,6.1874,203449945.0],["2017-03-20",6.1874,6.3404,5.9396,6.0562,192295101.0],["2017-03-21",6.0562,6.2093,5.9979,6.1582,141843379.0],["2017-03-22",6.1582,6.3404,6.0781,6.2748,192535395.0],["2017-03-23",6.2748,6.355,6.1728,6.2748,143864249.0],["2017-03-24",6.2748,6.3623,6.0489,6.0854,150485674.0],["2017-03-27",6.0854,6.085362911224365,5.8886,5.9469,121077515.0],["2017-03-28",5.9469,6.0854,5.9177,5.976,95608090.0],["2017-03-29",5.976,6.0125,5.8303,5.8376,112638484.0],["2017-03-30",5.8376,5.976,5.7793,5.8157,117454587.0],["2017-03-31",5.8157,6.0708,5.815712928771973,5.9833,158581945.0],["2017-04-05",5.9833,6.3477,5.9177,6.2093,350752621.0],["2017-04-06",6.2093,6.2967,6.1218,6.2093,144598806.0],["2017-04-07",6.2093,6.2748,6.0416,6.0781,127387279.0],["2017-04-10",6.0781,6.151,5.7574,5.8522,182823852.0],["2017-04-11",5.8522,5.9542,5.5461,5.823,160129144.0],["2017-04-12",5.823,6.1218,5.8011,6.0416,206224460.0],["2017-04-13",6.0416,6.041637897491455,5.8886,5.9688,95517327.0],["2017-04-14",5.9688,6.1145,5.9032,5.9323,87877959.0],["2017-04-17",5.9323,6.0343,5.823,5.9396,91541945.0],["2017-04-18",5.9396,5.9906,5.8303,5.8522,73115984.0],["2017-04-19",5.8522,5.852152347564697,5.495,5.5461,142938109.0],["2017-04-20",5.5461,5.6189,5.4149,5.4513,71776994.0],["2017-04-21",5.4513,5.5461,5.2181,5.2327,96203758.0],["2017-04-24",5.2327,5.232683181762695,4.8756,4.9266,97201026.0],["2017-04-25",4.9266,4.9485,4.7444,4.861,112329434.0],["2017-04-26",4.861,5.0578,4.8537,4.9849,102725802.0],["2017-04-27",4.9849,5.1234,4.8756,5.0359,108270914.0],["2017-04-28",5.0359,5.0942,5.0068,5.0505,50283693.0],["2017-05-02",5.0505,5.2327,5.0213,5.1525,72919796.0],["2017-05-03",5.1525,5.189,5.0724,5.1234,56456245.0],["2017-05-04",5.1234,5.1379,5.014,5.0213,46841314.0],["2017-05-05",5.0213,5.021337032318115,4.8391,4.8537,71072310.0],["2017-05-08",4.8537,4.9193,4.8173,4.8246,46863480.0],["2017-05-09",4.8246,4.8756,4.5549,4.861,69299657.0],["2017-05-10",4.861,5.0213,4.861003398895264,4.8902,82356843.0],["2017-05-11",4.8902,5.0068,4.7954,5.0068,67658225.0],["2017-05-12",5.0068,5.0505,4.9412,4.9776,50129400.0],["2017-05-15",4.9776,5.0432,4.948456764221191,4.9485,40330356.0],["2017-05-16",4.9485,5.189,4.8537,5.189,101910166.0],["2017-05-17",5.189,5.2691,5.1525,5.1744,85245310.0],["2017-05-18",5.1744,5.189,5.0796,5.1307,46635221.0],["2017-05-19",5.1307,5.3511,5.1306538581848145,5.1518,90045141.0],["2017-05-22",5.1518,5.151818752288818,4.9716,4.9905,53723608.0],["2017-05-23",4.9905,5.0285,4.8292,4.8387,44601693.0],["2017-05-24",4.8387,4.9716,4.7628,4.9621,45013166.0],["2017-05-25",4.9621,4.9905,4.8292,4.9526,47177005.0],["2017-05-26",4.9526,4.9905,4.8767,4.8862,34314257.0],["2017-05-31",4.8862,5.0095,4.876675605773926,4.8767,30233853.0],["2017-06-01",4.8767,4.8957,4.6585,4.6679,52588878.0],["2017-06-02",4.6679,4.7628,4.4687,4.7059,62820712.0],["2017-06-05",4.7059,4.7628,4.6964,4.7344,33061025.0],["2017-06-06",4.7344,4.7723,4.6774,4.7438,21895389.0],["2017-06-07",4.7438,4.8862,4.7249,4.8767,47223345.0],["2017-06-08",4.8767,4.9716,4.8387,4.8767,57058339.0],["2017-06-09",4.8767,4.9621,4.8482,4.9336,42498245.0],["2017-06-12",4.9336,5.0759,4.8767,4.9905,76118082.0],["2017-06-13",4.9905,5.4459,4.9905,5.3795,170807202.0],["2017-06-14",5.3795,5.6736,5.37,5.408,194214027.0],["2017-06-15",5.408,5.6167,5.37,5.4554,128894177.0],["2017-06-16",5.4554,5.8254,5.3985,5.6926,227863083.0],["2017-06-19",5.6926,5.692618370056152,5.5598,5.6547,102846773.0],["2017-06-20",5.6547,5.778,5.6262,5.6452,140178049.0],["2017-06-21",5.6452,5.6736,5.5029,5.5977,89636338.0],["2017-06-22",5.5977,5.6357,5.417473793029785,5.4175,96095970.0],["2017-06-23",5.4175,5.5313,5.37,5.5124,84453965.0],["2017-06-26",5.5124,5.6452,5.4934,5.5883,91076090.0],["2017-06-27",5.5883,5.6831,5.5408,5.5788,86266765.0],["2017-06-28",5.5788,5.578765392303467,5.3605,5.408,98553684.0],["2017-06-29",5.408,5.5124,5.407986164093018,5.4459,57539299.0],["2017-06-30",5.4459,5.7495,5.37,5.7401,169039230.0],["2017-07-03",5.7401,5.759,5.6452,5.7495,118721437.0],["2017-07-04",5.7495,5.8444,5.5788,5.6262,133812391.0],["2017-07-05",5.6262,5.9772,5.5503,5.9013,234427113.0],["2017-07-06",5.9013,6.1955,5.816,6.0721,282418499.0],["2017-07-07",6.0721,6.2524,5.9583,6.1385,212252268.0],["2017-07-10",6.1385,6.3568,6.0342,6.2334,232725532.0],["2017-07-11",6.2334,6.233416557312012,5.8729,5.9108,197212949.0],["2017-07-12",5.9108,6.0342,5.8444,6.0342,128733197.0],["2017-07-13",6.0342,6.2239,5.8444,5.9108,181560024.0],["2017-07-14",5.9108,6.2429,5.7875,6.1385,239649085.0],["2017-07-17",6.1385,6.2524,5.5883,5.9203,257759068.0],["2017-07-18",5.9203,6.062637805938721,5.816,6.0626,149315610.0],["2017-07-19",6.0626,6.3473,5.9867,6.2619,278345313.0],["2017-07-20",6.2619,6.4991,6.186,6.2998,295623949.0],["2017-07-21",6.2998,6.3662,6.148,6.1955,185325340.0],["2017-07-24",6.1955,6.2429,5.9583,6.0057,210704319.0],["2017-07-25",6.0057,6.603435516357422,6.005711078643799,6.6034,514956659.0],["2017-07-26",6.6034,6.7268,6.4611,6.6983,427728427.0],["2017-07-27",6.6983,6.698313236236572,6.2619,6.4896,299110335.0],["2017-07-28",6.4896,6.926,6.3662,6.7837,376466240.0],["2017-07-31",6.7837,7.4668,6.7173,7.353,483166804.0],["2017-08-01",7.353,7.3814,7.0778,7.2106,304657158.0],["2017-08-02",7.2106,7.4763,7.0968,7.1632,331472985.0],["2017-08-03",7.1632,7.3245,6.9735,7.1063,237617370.0],["2017-08-04",7.1063,7.1822,6.7078,6.7268,293314869.0],["2017-08-07",6.7268,6.907,6.575,6.8691,185808844.0],["2017-08-08",6.8691,7.0019,6.6414,6.6983,236896728.0],["2017-08-09",6.6983,6.8881,6.6699,6.8786,186709173.0],["2017-08-10",6.8786,6.878579139709473,6.6224,6.6793,172374414.0],["2017-08-11",6.6793,6.679337501525879,6.0342,6.1101,238537064.0],["2017-08-14",6.1101,6.4327,6.1100754737854,6.3473,144045940.0],["2017-08-15",6.3473,6.4516,6.2714,6.3473,100981378.0],["2017-08-16",6.3473,6.3473,6.1291,6.2144,100281476.0],["2017-08-17",6.2144,6.4421,6.214441299438477,6.3188,114677312.0],["2017-08-18",6.3188,6.3283,6.1385,6.2998,113270957.0],["2017-08-21",6.2998,6.5939,6.2903,6.556,177528335.0],["2017-08-22",6.556,6.9735,6.4706,6.8311,314463612.0],["2017-08-23",6.8311,6.8406,6.5845,6.6224,173960857.0],["2017-08-24",6.6224,6.8311,6.6224,6.7173,153778266.0],["2017-08-25",6.7173,6.9165,6.5845,6.7932,202845959.0],["2017-08-28",6.7932,6.8786,6.7363,6.7837,187484535.0],["2017-08-29",6.7837,6.945,6.7078,6.7932,155986183.0],["2017-08-30",6.7932,6.8786,6.6793,6.8027,203344306.0],["2017-08-31",6.8027,7.1537,6.7458,7.0873,370107279.0],["2017-09-01",7.0873,7.2771,6.926,7.0588,321892722.0],["2017-09-04",7.0588,7.2676,6.9735,7.0494,207920101.0],["2017-09-05",7.0494,7.0588,6.8122,6.9735,176380712.0],["2017-09-06",6.9735,7.4004,6.8501,7.2106,392035694.0],["2017-09-07",7.2106,7.2486,6.9545,6.9829,249110328.0],["2017-09-08",6.9829,7.1442,6.907,7.0209,160643693.0],["2017-09-11",7.0209,7.4763,7.020895004272461,7.4289,399886123.0],["2017-09-12",7.4289,8.1689,7.428866386413574,7.723,775637105.0],["2017-09-13",7.723,8.0456,7.5143,8.0456,536489395.0],["2017-09-14",8.0456,8.0835,7.723,7.8558,375427635.0],["2017-09-15",7.8558,7.855811595916748,7.4952802658081055,7.4953,296989952.0],["2017-09-18",7.4953,8.1499,7.4952802658081055,8.074,371435140.0],["2017-09-19",8.074,8.074028968811035,7.8273,7.9033,269538983.0],["2017-09-20",7.9033,8.4251,7.903250217437744,8.1215,414243482.0],["2017-09-21",8.1215,8.2448,7.7989,7.8463,268962249.0],["2017-09-22",7.8463,7.9981,7.5996,7.8179,189139418.0],["2017-09-25",7.8179,7.9222,7.5902,7.6091,155108072.0],["2017-09-26",7.6091,7.8653,7.5902,7.723,159677408.0],["2017-09-27",7.723,8.131,7.6376,8.0266,302660375.0],["2017-09-28",8.0266,8.131,7.9127,7.9412,208240749.0],["2017-09-29",7.9412,8.2258,7.9127,8.2163,267871072.0],["2017-10-09",8.2163,8.5674,8.2163,8.2733,285423694.0],["2017-10-10",8.2733,8.273272514343262,7.9886,8.1215,192267200.0],["2017-10-11",8.1215,8.1215,7.6281,7.8463,205119676.0],["2017-10-12",7.8463,7.9033,7.6661,7.7799,120298924.0],["2017-10-13",7.7799,7.9222,7.779911041259766,7.9033,125402349.0],["2017-10-16",7.9033,7.903250217437744,7.6186,7.6376,175941097.0],["2017-10-17",7.6376,7.637595176696777,7.3055,7.3435,177620234.0],["2017-10-18",7.3435,7.4384,7.1632,7.2012,120148111.0],["2017-10-19",7.2012,7.4289,7.1917,7.2866,113260186.0],["2017-10-20",7.2866,7.5522,7.2106,7.5427,145034493.0],["2017-10-23",7.5427,7.542718410491943,7.4194,7.5048,70720530.0],["2017-10-24",7.5048,7.6376,7.4099,7.5237,91197540.0],["2017-10-25",7.5237,7.5617,7.4194,7.4858,66530877.0],["2017-10-26",7.4858,7.6281,7.315,7.5332,131694828.0],["2017-10-27",7.5332,7.5427,7.3245,7.334,92323575.0],["2017-10-30",7.334,7.353,6.888067722320557,6.8881,160399971.0],["2017-10-31",6.8881,7.1253,6.8691,7.0683,103588301.0],["2017-11-01",7.0683,7.4668,7.068333148956299,7.3435,152046132.0],["2017-11-02",7.3435,7.4289,7.0968,7.1158,143031457.0],["2017-11-03",7.1158,7.2106,6.8976,7.0019,121651857.0],["2017-11-06",7.0019,7.1063,6.8501,7.0778,96595392.0],["2017-11-07",7.0778,7.2581,6.9829,7.2012,119173353.0],["2017-11-08",7.2012,7.5427,7.1442,7.4004,184532866.0],["2017-11-09",7.4004,7.4858,7.2676,7.3719,119419114.0],["2017-11-10",7.3719,7.6376,7.3245,7.6091,197898885.0],["2017-11-13",7.6091,7.742,7.5237,7.6661,153879860.0],["2017-11-14",7.6661,7.6755,7.3719,7.4099,157108571.0],["2017-11-15",7.4099,7.409890651702881,6.945,6.9924,208380450.0],["2017-11-16",6.9924,7.0873,6.9355,6.9829,83214125.0],["2017-11-17",6.9829,7.0494,6.6604,6.6793,126183505.0],["2017-11-20",6.6793,6.8881,6.679337501525879,6.8881,87885277.0],["2017-11-21",6.8881,6.8976,6.7363,6.8027,71593289.0],["2017-11-22",6.8027,6.8691,6.7363,6.8311,73614416.0],["2017-11-23",6.8311,6.9829,6.6983,6.7268,105595381.0],["2017-11-24",6.7268,6.9165,6.5655,6.8786,93462030.0],["2017-11-27",6.8786,6.926,6.6604,6.6793,78100185.0],["2017-11-28",6.6793,6.8786,6.6034,6.8406,64900599.0],["2017-11-29",6.8406,6.9735,6.7932,6.9165,105093483.0],["2017-11-30",6.9165,6.964,6.7837,6.8122,71546400.0],["2017-12-01",6.8122,6.8596,6.6414,6.8027,72812420.0],["2017-12-04",6.8027,6.8501,6.6983,6.7268,54684920.0],["2017-12-05",6.7268,6.7837,6.2429,6.4042,108656630.0],["2017-12-06",6.4042,6.4896,6.3093,6.4801,53392504.0],["2017-12-07",6.4801,6.480096340179443,6.3473,6.3662,40103722.0],["2017-12-08",6.3662,6.4611,6.366244316101074,6.4042,43570238.0],["2017-12-11",6.4042,6.5655,6.3662,6.5465,71419720.0],["2017-12-12",6.5465,6.7552,6.5086,6.6129,106848999.0],["2017-12-13",6.6129,6.6414,6.5086,6.6034,53777966.0],["2017-12-14",6.6034,6.6699,6.537,6.6129,54034423.0],["2017-12-15",6.6129,6.6414,6.4801,6.4991,44846713.0],["2017-12-18",6.4991,6.575,6.4137,6.4611,34027221.0],["2017-12-19",6.4611,6.6414,6.461120128631592,6.556,46179947.0],["2017-12-20",6.556,6.5845,6.4421,6.4516,35981253.0],["2017-12-21",6.4516,6.5655,6.4137,6.5275,41812230.0],["2017-12-22",6.5275,6.6793,6.4896,6.5845,58074120.0],["2017-12-25",6.5845,6.7268,6.584461212158203,6.6224,52639136.0],["2017-12-26",6.6224,6.622412204742432,6.5086,6.6034,39482015.0],["2017-12-27",6.6034,6.7647,6.603435516357422,6.6699,85042971.0],["2017-12-28",6.6699,6.9545,6.6224,6.8881,138820419.0],["2017-12-29",6.8881,6.8881,6.7837,6.8217,65887871.0],["2018-01-02",6.8217,6.8976,6.8027,6.8596,53904631.0],["2018-01-03",6.8596,7.0019,6.8501,6.926,102226223.0],["2018-01-04",6.926,6.926017761230469,6.8027,6.8976,76495499.0],["2018-01-05",6.8976,6.9355,6.7932,6.9165,80247105.0],["2018-01-08",6.9165,7.1063,6.8786,7.0304,144801988.0],["2018-01-09",7.0304,7.0873,6.8976,6.9165,81720721.0],["2018-01-10",6.9165,6.916531085968018,6.7363,6.8027,82194567.0],["2018-01-11",6.8027,7.0019,6.802679061889648,6.9165,86774478.0],["2018-01-12",6.9165,6.916531085968018,6.7742,6.7837,61180454.0],["2018-01-15",6.7837,6.8217,6.4611,6.4896,114514294.0],["2018-01-16",6.4896,6.6224,6.4706,6.5465,52417526.0],["2018-01-17",6.5465,6.546509742736816,6.3188,6.4706,69294270.0],["2018-01-18",6.4706,6.537,6.4137,6.4421,40732679.0],["2018-01-19",6.4421,6.4896,6.3473,6.3852,53936804.0],["2018-01-22",6.3852,6.5655,6.2998,6.5465,76788311.0],["2018-01-23",6.5465,6.6699,6.5086,6.556,72107804.0],["2018-01-24",6.556,6.575,6.4421,6.5465,51909090.0],["2018-01-25",6.5465,6.8027,6.546509742736816,6.6699,103526901.0],["2018-01-26",6.6699,6.6888,6.575,6.5845,47896165.0],["2018-01-29",6.5845,6.6604,6.4421,6.4611,58078252.0],["2018-01-30",6.4611,6.537,6.3568,6.4232,41253710.0],["2018-01-31",6.4232,6.4896,6.3568,6.4042,46950284.0],["2018-02-01",6.4042,6.4611,5.9013,6.0057,82502241.0],["2018-02-02",6.0057,6.1196,5.6547,6.0342,57536887.0],["2018-02-05",6.0342,6.0342,5.8729,5.9583,34140430.0],["2018-02-06",5.9583,5.958273887634277,5.6926,5.7021,64767696.0],["2018-02-07",5.7021,5.8634,5.5788,5.7306,45255580.0],["2018-02-08",5.7306,5.8444,5.7116,5.7875,28900430.0],["2018-02-09",5.7875,5.78749418258667,5.3985,5.5313,63488941.0],["2018-02-12",5.5313,5.8349,5.531326770782471,5.8065,57424080.0],["2018-02-13",5.8065,5.9488,5.806469917297363,5.8349,44790434.0],["2018-02-14",5.8349,5.9298,5.778,5.9203,36859752.0],["2018-02-22",5.9203,6.5086,5.920321941375732,6.5086,186559122.0],["2018-02-23",6.5086,6.5465,6.3662,6.4991,155834708.0],["2018-02-26",6.4991,6.8786,6.4706,6.7268,210985204.0],["2018-02-27",6.7268,6.8501,6.6414,6.6983,125841266.0],["2018-02-28",6.6983,7.0209,6.698313236236572,6.9924,222779917.0],["2018-03-01",6.9924,7.0588,6.8691,6.9735,159340166.0],["2018-03-02",6.9735,7.1537,6.8691,6.926,180819901.0],["2018-03-05",6.926,7.1063,6.8501,6.9924,145313526.0],["2018-03-06",6.9924,7.0494,6.7078,6.8881,151417667.0],["2018-03-07",6.8881,6.9165,6.7552,6.7837,86206520.0],["2018-03-08",6.7837,7.1158,6.7742,6.9355,180966994.0],["2018-03-09",6.9355,6.964,6.8027,6.907,117277404.0],["2018-03-12",6.907,7.3435,6.90704345703125,7.2201,258714122.0],["2018-03-13",7.2201,7.4194,7.1537,7.315,212036263.0],["2018-03-14",7.315,7.6091,7.1917,7.2012,256323682.0],["2018-03-15",7.2012,7.8653,7.201161861419678,7.704,406583844.0],["2018-03-16",7.704,7.8558,7.5902,7.7609,287416069.0],["2018-03-19",7.7609,7.8179,7.4953,7.704,249829031.0],["2018-03-20",7.704,7.704009056091309,7.3719,7.5143,201233058.0],["2018-03-21",7.5143,7.6755,7.3625,7.4004,161813142.0],["2018-03-22",7.4004,7.5143,7.1727,7.3055,171188656.0],["2018-03-23",7.3055,7.305524826049805,6.6509,6.7932,230872782.0],["2018-03-26",6.7932,7.0683,6.6888,7.0588,173396970.0],["2018-03-27",7.0588,7.2486,7.0209,7.2106,187635207.0],["2018-03-28",7.2106,7.210649013519287,6.926,6.9545,123718759.0],["2018-03-29",6.9545,7.0588,6.8406,7.0019,97339002.0],["2018-03-30",7.0019,7.0968,7.0019,7.0399,94196830.0],["2018-04-02",7.0399,7.1632,6.8596,6.907,134391569.0],["2018-04-03",6.907,6.90704345703125,6.6699,6.7837,93166059.0],["2018-04-04",6.7837,6.8691,6.7173,6.7268,69611657.0],["2018-04-09",6.7268,6.8122,6.6129,6.7458,70904602.0],["2018-04-10",6.7458,6.9924,6.7363,6.9735,115366439.0],["2018-04-11",6.9735,6.9829,6.8691,6.907,76261327.0],["2018-04-12",6.907,6.90704345703125,6.7363,6.7742,65817320.0],["2018-04-13",6.7742,6.8596,6.7268,6.8027,49135241.0],["2018-04-16",6.8027,6.8122,6.6888,6.7173,54365987.0],["2018-04-17",6.7173,6.7647,6.3188,6.3473,125532153.0],["2018-04-18",6.3473,6.4516,6.186,6.4232,75577030.0],["2018-04-19",6.4232,6.7552,6.423170566558838,6.7458,127916603.0],["2018-04-20",6.7458,6.745751857757568,6.4516,6.4706,88408949.0],["2018-04-23",6.4706,6.5086,6.3283,6.4611,50127706.0],["2018-04-24",6.4611,6.6319,6.4327,6.5939,78682502.0],["2018-04-25",6.5939,6.5939483642578125,6.4706,6.518,48818834.0],["2018-04-26",6.518,6.5275,6.3093,6.3188,53792216.0],["2018-04-27",6.3188,6.4232,6.3093,6.3378,34707554.0],["2018-05-02",6.3378,6.4516,6.337780952453613,6.3757,33976235.0],["2018-05-03",6.3757,6.3852,6.148,6.3662,58697867.0],["2018-05-04",6.3662,6.3947,6.2429,6.2619,39979272.0],["2018-05-07",6.2619,6.5086,6.2618794441223145,6.4327,74345493.0],["2018-05-08",6.4327,6.518,6.4137,6.4706,64611431.0],["2018-05-09",6.4706,6.6034,6.470608234405518,6.5275,70274512.0],["2018-05-10",6.5275,6.6034,6.4801,6.5275,53210099.0],["2018-05-11",6.5275,6.9545,6.5275,6.8027,193119001.0],["2018-05-14",6.8027,7.0114,6.7458,6.8691,149381618.0],["2018-05-15",6.8691,6.9735,6.7552,6.8786,93746349.0],["2018-05-16",6.8786,6.8976,6.7647,6.7647,74135567.0],["2018-05-17",6.7647,6.8311,6.6699,6.6983,61328484.0],["2018-05-18",6.6983,6.859604358673096,6.6888,6.8596,75436614.0],["2018-05-21",6.8596,7.0399,6.859604358673096,6.8881,111853353.0],["2018-05-22",6.8881,6.888067722320557,6.7173,6.8501,90751683.0],["2018-05-23",6.8501,6.85011625289917,6.7078,6.7173,55316771.0],["2018-05-24",6.7173,6.7742,6.6983,6.7268,42239316.0],["2018-05-25",6.7268,6.7552,6.508559703826904,6.5086,76255237.0],["2018-05-28",6.5086,6.5845,6.4611,6.4611,45585899.0],["2018-05-29",6.4611,6.6383,6.461120128631592,6.5526,47582787.0],["2018-05-30",6.5526,6.552552700042725,6.324,6.3716,63432594.0],["2018-05-31",6.3716,6.4859,6.3525,6.4383,41859588.0],["2018-06-01",6.4383,6.6287,6.438263416290283,6.5335,58734084.0],["2018-06-04",6.5335,6.5811,6.2859,6.3621,67695345.0],["2018-06-05",6.3621,6.504931926727295,6.2954,6.5049,53651408.0],["2018-06-06",6.5049,6.6097,6.4764,6.5335,56110529.0],["2018-06-07",6.5335,6.5906,6.4764,6.4859,36003008.0],["2018-06-08",6.4859,6.4859,6.324,6.3906,45170705.0],["2018-06-11",6.3906,6.4573,6.3335,6.3621,33344601.0],["2018-06-12",6.3621,6.4002,6.2002,6.3811,42945234.0],["2018-06-13",6.3811,6.4573,6.2764,6.343,46138754.0],["2018-06-14",6.343,6.4097,6.2764,6.2954,29533548.0],["2018-06-15",6.2954,6.3525,6.0002,6.1144,53849892.0],["2018-06-19",6.1144,6.114445686340332,5.5049,5.543,90948180.0],["2018-06-20",5.543,5.6954,5.4287,5.6382,54914154.0],["2018-06-21",5.6382,5.6859,5.4668,5.4668,46490457.0],["2018-06-22",5.4668,5.7144,5.3144,5.6382,55854506.0],["2018-06-25",5.6382,5.7335,5.6097,5.6192,43802011.0],["2018-06-26",5.6192,5.752531051635742,5.4382,5.7525,50435125.0],["2018-06-27",5.7525,5.7621,5.5906,5.6478,39232407.0],["2018-06-28",5.6478,5.724,5.543,5.5811,30577300.0],["2018-06-29",5.5811,5.7811,5.5810980796813965,5.7621,46898825.0],["2018-07-02",5.7621,5.8002,5.6192,5.6668,44518388.0],["2018-07-03",5.6668,5.7811,5.6097,5.7621,47861238.0],["2018-07-04",5.7621,5.762055397033691,5.6097,5.6287,35919424.0],["2018-07-05",5.6287,5.6668,5.3811,5.3906,44006262.0],["2018-07-06",5.3906,5.6001,5.3239,5.5049,47316845.0],["2018-07-09",5.5049,5.6192,5.4954,5.6097,32451644.0],["2018-07-10",5.6097,5.7906,5.609670162200928,5.743,65262650.0],["2018-07-11",5.743,5.8859,5.543,5.7621,93847781.0],["2018-07-12",5.7621,5.8668,5.7144,5.8287,68936643.0],["2018-07-13",5.8287,5.9906,5.7525,5.8859,77655803.0],["2018-07-16",5.8859,5.885867595672607,5.7525,5.8002,43991393.0],["2018-07-17",5.8002,5.8382,5.7525,5.8287,38436482.0],["2018-07-18",5.8287,5.8382,5.724,5.7335,35336989.0],["2018-07-19",5.7335,5.7906,5.6573,5.7049,34015456.0],["2018-07-20",5.7049,5.8002,5.6382,5.7716,37472710.0],["2018-07-23",5.7716,5.924,5.7335,5.9144,62599812.0],["2018-07-24",5.9144,5.9906,5.8478,5.943,63639303.0],["2018-07-25",5.943,5.9525,5.8382,5.8478,43034332.0],["2018-07-26",5.8478,6.124,5.847770690917969,5.924,115487355.0],["2018-07-27",5.924,5.923964023590088,5.7811,5.8287,51286417.0],["2018-07-30",5.8287,5.9049,5.7811,5.8097,35772060.0],["2018-07-31",5.8097,5.8097,5.743,5.7716,29258847.0],["2018-08-01",5.7716,5.8287,5.7049,5.7144,38534150.0],["2018-08-02",5.7144,5.71443510055542,5.3716,5.5144,54071292.0],["2018-08-03",5.5144,5.543,5.4382,5.4478,24674421.0],["2018-08-06",5.4478,5.4859,5.1716,5.2192,51241819.0],["2018-08-07",5.2192,5.4097,5.219183921813965,5.4001,41021464.0],["2018-08-08",5.4001,5.4382,5.2954,5.3049,27938389.0],["2018-08-09",5.3049,5.4954,5.304900169372559,5.4573,38338295.0],["2018-08-10",5.4573,5.6097,5.457284450531006,5.543,38109541.0],["2018-08-13",5.543,5.6001,5.4382,5.5716,32509497.0],["2018-08-14",5.5716,5.6192,5.543,5.5811,22777536.0],["2018-08-15",5.5811,5.6001,5.4192,5.4287,30489670.0],["2018-08-16",5.4287,5.4668,5.3239,5.3906,24590122.0],["2018-08-17",5.3906,5.4763,5.3144,5.3144,20925995.0],["2018-08-20",5.3144,5.3906,5.2478,5.362,25082150.0],["2018-08-21",5.362,5.4478,5.3144,5.3906,23737683.0],["2018-08-22",5.3906,5.390617370605469,5.2668,5.2954,21866202.0],["2018-08-23",5.2954,5.3525,5.2763,5.3239,19853768.0],["2018-08-24",5.3239,5.3811,5.3049,5.3049,17557012.0],["2018-08-27",5.3049,5.4382,5.304900169372559,5.4192,27621533.0],["2018-08-28",5.4192,5.5049,5.4001,5.4478,25142004.0],["2018-08-29",5.4478,5.4478,5.3811,5.4001,15698288.0],["2018-08-30",5.4001,5.4382,5.3144,5.3144,18897709.0],["2018-08-31",5.3144,5.3811,5.2668,5.2763,19083271.0],["2018-09-03",5.2763,5.314424514770508,5.2478,5.3144,17110020.0],["2018-09-04",5.3144,5.3716,5.2954,5.343,18669540.0],["2018-09-05",5.343,5.343,5.2287,5.2287,20648383.0],["2018-09-06",5.2287,5.2763,5.1239,5.1239,27059387.0],["2018-09-07",5.1239,5.2097,5.0668,5.0954,24366678.0],["2018-09-10",5.0954,5.1144,4.8382,4.8477,48879051.0],["2018-09-11",4.8477,4.8763,4.7716,4.8382,25271153.0],["2018-09-12",4.8382,4.9335,4.8382,4.9049,23396432.0],["2018-09-13",4.9049,4.9716,4.8763,4.9335,22306914.0],["2018-09-14",4.9335,5.0097,4.9239,4.9239,25784814.0],["2018-09-17",4.9239,4.923937797546387,4.8096,4.8192,19153337.0],["2018-09-18",4.8192,4.8954,4.7906,4.8858,24954983.0],["2018-09-19",4.8858,4.9525,4.8477,4.9144,28806006.0],["2018-09-20",4.9144,5.0573,4.914413928985596,4.9525,35024788.0],["2018-09-21",4.9525,5.1049,4.9525,5.0763,49266251.0],["2018-09-25",5.0763,5.1525,5.0001,5.0668,34968229.0],["2018-09-26",5.0668,5.1049,5.0287,5.0573,25057563.0],["2018-09-27",5.0573,5.0763,4.962,4.9716,29272843.0],["2018-09-28",4.9716,5.0287,4.962,5.0001,19966850.0],["2018-10-08",5.0001,5.000130653381348,4.8192,4.8382,27543487.0],["2018-10-09",4.8382,4.9049,4.8192,4.8573,17775331.0],["2018-10-10",4.8573,4.8954,4.6763,4.762,34994124.0],["2018-10-11",4.762,4.76202917098999,4.2858,4.2858,67275233.0],["2018-10-12",4.2858,4.285826206207275,3.8572,4.0953,76242670.0],["2018-10-15",4.0953,4.1811,3.9144,3.9334,38533120.0],["2018-10-16",3.9334,4.0096,3.8668,3.8763,31801378.0],["2018-10-17",3.8763,3.9906,3.8382,3.9334,35890952.0],["2018-10-18",3.9334,3.9334359169006348,3.7811,3.8191,31117554.0],["2018-10-19",3.8191,3.8953,3.6382,3.8668,40019931.0],["2018-10-22",3.8668,4.1334,3.866767406463623,4.0858,52707424.0],["2018-10-23",4.0858,4.0953,3.9334,3.9525,39676445.0],["2018-10-24",3.9525,4.0192,3.9144,3.962,26641240.0],["2018-10-25",3.962,3.962007999420166,3.7525,3.9525,28136519.0],["2018-10-26",3.9525,4.1049,3.952484369277954,3.9906,40201456.0],["2018-10-29",3.9906,3.9905803203582764,3.8763,3.9049,29569027.0],["2018-10-30",3.9049,4.0001,3.8572,3.9525,27589451.0],["2018-10-31",3.9525,4.0858,3.952484369277954,4.0287,38984452.0],["2018-11-01",4.0287,4.1144,4.0096,4.0382,47024286.0],["2018-11-02",4.0382,4.2192,4.0381999015808105,4.1906,70928170.0],["2018-11-05",4.1906,4.2192,4.0668,4.1525,46298580.0],["2018-11-06",4.1525,4.15248966217041,4.0572,4.1144,29008676.0],["2018-11-07",4.1144,4.4573,4.1143927574157715,4.2192,114277167.0],["2018-11-08",4.2192,4.2477,4.1049,4.1334,51030268.0],["2018-11-09",4.1334,4.13344144821167,4.0667724609375,4.0668,29868700.0],["2018-11-12",4.0668,4.171536922454834,4.0192,4.1715,38510284.0],["2018-11-13",4.1715,4.3144,4.0953,4.2763,66847539.0],["2018-11-14",4.2763,4.276302337646484,4.2001,4.2001,46254704.0],["2018-11-15",4.2001,4.2858,4.1811,4.2763,41339522.0],["2018-11-16",4.2763,4.3906,4.2477,4.3049,60927925.0],["2018-11-19",4.3049,4.3239,4.1525,4.2382,77448635.0],["2018-11-20",4.2382,4.2477,4.1049,4.1144,66373497.0],["2018-11-21",4.1144,4.1143927574157715,4.0287,4.0763,40302292.0],["2018-11-22",4.0763,4.1239,4.0572,4.0858,32338601.0],["2018-11-23",4.0858,4.0953,3.8668,3.8763,59356541.0],["2018-11-26",3.8763,3.9144,3.8477,3.8668,24138357.0],["2018-11-27",3.8668,3.9144,3.8477,3.8763,25752125.0],["2018-11-28",3.8763,3.9144,3.8287,3.9144,35225479.0],["2018-11-29",3.9144,3.9906,3.8572,3.8572,49667308.0],["2018-11-30",3.8572,3.962,3.8191,3.9144,44608894.0],["2018-12-03",3.9144,4.0668,3.9143877029418945,4.0192,60792502.0],["2018-12-04",4.0192,4.0382,3.962,4.0287,39557422.0],["2018-12-05",4.0287,4.1144,3.9334,4.0382,75666160.0],["2018-12-06",4.0382,4.0381999015808105,3.952484369277954,3.9525,41818394.0],["2018-12-07",3.9525,3.9906,3.9334,3.962,22484795.0],["2018-12-10",3.962,3.962007999420166,3.8953,3.9049,21813440.0],["2018-12-11",3.9049,3.9334,3.8858,3.9144,21185696.0],["2018-12-12",3.9144,3.9811,3.9143877029418945,3.962,28901523.0],["2018-12-13",3.962,4.0096,3.9334,3.9715,38420041.0],["2018-12-14",3.9715,3.9906,3.8668,3.8763,37016328.0],["2018-12-17",3.8763,3.9239,3.8477,3.9049,23603061.0],["2018-12-18",3.9049,3.9144,3.8382,3.8858,22850639.0],["2018-12-19",3.8858,3.9239,3.8191,3.8287,21553320.0],["2018-12-20",3.8287,3.8572,3.7906,3.8287,22199381.0],["2018-12-21",3.8287,3.8286709785461426,3.7239,3.7525,27660422.0],["2018-12-24",3.7525,3.8382,3.752479076385498,3.8001,19333008.0],["2018-12-25",3.8001,3.8000988960266113,3.6763,3.7525,29062581.0],["2018-12-26",3.7525,3.7715,3.7143826484680176,3.7144,18346881.0],["2018-12-27",3.7144,3.7906,3.6572,3.6572,24135836.0],["2018-12-28",3.6572,3.6953,3.6477,3.6572,21783305.0],["2019-01-02",3.6572,3.6858,3.6477,3.6668,17302392.0],["2019-01-03",3.6668,3.7049,3.6382,3.6668,19496546.0],["2019-01-04",3.6668,3.77152681350708,3.6096,3.7715,33977125.0],["2019-01-07",3.7715,3.8382,3.762,3.8287,42431430.0],["2019-01-08",3.8287,3.8287,3.7811,3.8001,23994714.0],["2019-01-09",3.8001,3.8572,3.7905752658843994,3.7906,40459437.0],["2019-01-10",3.7906,3.8191,3.7715,3.7811,22169742.0],["2019-01-11",3.7811,3.8953,3.762,3.8572,42818036.0],["2019-01-14",3.8572,3.9049,3.8096,3.8191,40181510.0],["2019-01-15",3.8191,3.8477,3.7906,3.8382,28012727.0],["2019-01-16",3.8382,3.8572,3.8191,3.8382,25064201.0],["2019-01-17",3.8382,3.8953,3.7715,3.8096,35878573.0],["2019-01-18",3.8096,3.8763,3.7906,3.8668,45281493.0],["2019-01-21",3.8668,3.8953,3.8477,3.8763,38286099.0],["2019-01-22",3.8763,3.9144,3.8096,3.8287,36618156.0],["2019-01-23",3.8287,3.8572,3.7906,3.8191,28129364.0],["2019-01-24",3.8191,3.8191475868225098,3.7334,3.7811,35524836.0],["2019-01-25",3.7811,3.8287,3.7525,3.7906,33786699.0],["2019-01-28",3.7906,3.8477,3.7715,3.8001,29790141.0],["2019-01-29",3.8001,3.8096,3.6477,3.7049,31257600.0],["2019-01-30",3.7049,3.7334,3.6668,3.6763,20404247.0],["2019-01-31",3.6763,3.7239,3.628666400909424,3.6287,34310091.0],["2019-02-01",3.6287,3.743,3.628666400909424,3.7334,32224044.0],["2019-02-11",3.7334,3.9144,3.7334,3.9049,53989863.0],["2019-02-12",3.9049,3.9334,3.8572,3.9239,59142349.0],["2019-02-13",3.9239,4.1239,3.8953,4.0192,105471913.0],["2019-02-14",4.0192,4.0953,3.9906,4.0287,75228080.0],["2019-02-15",4.0287,4.0858,4.0096,4.0096,58194310.0],["2019-02-18",4.0096,4.0096282958984375,4.0096,4.0096,0.0],["2019-02-19",4.0096,4.2573,4.0096282958984375,4.1715,106277526.0],["2019-02-20",4.1715,4.343,4.1334,4.3049,129619824.0],["2019-02-21",4.3049,4.362,4.2192,4.2382,119177882.0],["2019-02-22",4.2382,4.2858,4.162,4.2763,88032148.0],["2019-02-25",4.2763,4.5715,4.276302337646484,4.543,185640138.0],["2019-02-26",4.543,4.743,4.4668,4.5715,188321376.0],["2019-02-27",4.5715,4.6477,4.4668,4.5335,118095658.0],["2019-02-28",4.5335,4.5906,4.4477,4.4954,78543746.0],["2019-03-01",4.4954,4.5525,4.4001,4.4954,70863522.0],["2019-03-04",4.4954,4.7144,4.495354652404785,4.6001,147155334.0],["2019-03-05",4.6001,4.9239,4.562,4.9049,179761262.0],["2019-03-06",4.9049,5.2192,4.8001,5.0763,225453257.0],["2019-03-07",5.0763,5.2859,4.9906,5.1239,183057704.0],["2019-03-08",5.1239,5.123942852020264,4.8477,4.8668,159384051.0],["2019-03-11",4.8668,5.038227081298828,4.866793632507324,5.0382,115900293.0],["2019-03-12",5.0382,5.143,4.943,5.0287,135242848.0],["2019-03-13",5.0287,5.028702259063721,4.8668,4.9144,111081419.0],["2019-03-14",4.9144,5.0001,4.6954,4.7811,97426725.0],["2019-03-15",4.7811,5.0001,4.7810773849487305,4.9049,96249613.0],["2019-03-18",4.9049,5.0097,4.904890060424805,4.9906,87985306.0],["2019-03-19",4.9906,5.0287,4.9239,4.9525,68677038.0],["2019-03-20",4.9525,4.9811,4.8287,4.9049,65033176.0],["2019-03-21",4.9049,5.0668,4.904890060424805,4.9811,115075101.0],["2019-03-22",4.9811,5.0001,4.8668,4.9525,71009460.0],["2019-03-25",4.9525,5.1239,4.8763,5.0097,138312516.0],["2019-03-26",5.0097,5.0478,4.8001,4.8001,91905493.0],["2019-03-27",4.8001,4.8668,4.7049,4.7811,59834430.0],["2019-03-28",4.7811,4.8001,4.6763,4.6763,49469026.0],["2019-03-29",4.6763,4.8001251220703125,4.6668,4.8001,61470072.0],["2019-04-01",4.8001,5.0573,4.7716,5.0478,149029462.0],["2019-04-02",5.0478,5.2001,4.9716,5.1049,169190921.0],["2019-04-03",5.1049,5.10489559173584,5.0001,5.0668,95172719.0],["2019-04-04",5.0668,5.2192,5.066798686981201,5.143,137312515.0],["2019-04-08",5.143,5.4001,5.142991542816162,5.3716,216995732.0],["2019-04-09",5.3716,5.4192,5.2001,5.2668,119316851.0],["2019-04-10",5.2668,5.266804218292236,5.1049,5.1716,81833425.0],["2019-04-11",5.1716,5.2478,5.0478,5.0763,81453277.0],["2019-04-12",5.0763,5.076322078704834,5.0001,5.0573,48539390.0],["2019-04-15",5.0573,5.1716,4.9335,4.962,61804088.0],["2019-04-16",4.962,5.0858,4.8954,5.0763,65402119.0],["2019-04-17",5.0763,5.3811,5.0573,5.3239,167226463.0],["2019-04-18",5.3239,5.343,5.1239,5.1525,107690831.0],["2019-04-19",5.1525,5.3811,5.0573,5.2668,131412221.0],["2019-04-22",5.2668,5.3049,5.0858,5.1144,87027031.0],["2019-04-23",5.1144,5.114418983459473,4.9335,4.962,72427254.0],["2019-04-24",4.962,5.0382,4.9144,5.0192,42726720.0],["2019-04-25",5.0192,5.0191779136657715,4.7525,4.7525,76823990.0],["2019-04-26",4.7525,4.8001,4.7239,4.743,41744826.0],["2019-05-06",4.743,4.74298095703125,4.162,4.1715,77335999.0],["2019-05-07",4.1715,4.343,4.171536922454834,4.2668,52109635.0],["2019-05-08",4.2668,4.3049,4.1049,4.2668,37482686.0],["2019-05-09",4.2668,4.3239,4.2001,4.2858,35298478.0],["2019-05-10",4.2858,4.4096,4.143,4.3906,56638539.0],["2019-05-13",4.3906,4.390591144561768,4.2954,4.3144,28160200.0],["2019-05-14",4.3144,4.3334,4.2382,4.2668,28167533.0],["2019-05-15",4.2668,4.3435,4.266777992248535,4.3051,33719884.0],["2019-05-16",4.3051,4.4777,4.3051,4.401,63806110.0],["2019-05-17",4.401,4.4394,4.2188,4.2476,48888279.0],["2019-05-20",4.2476,4.24760103225708,4.0654,4.1997,39369153.0],["2019-05-21",4.1997,4.3531,4.1709,4.3243,44588061.0],["2019-05-22",4.3243,4.3914,4.2476,4.2668,35986710.0],["2019-05-23",4.2668,4.286,4.1805,4.1997,25415167.0],["2019-05-24",4.1997,4.2284,4.1613,4.1901,22017824.0],["2019-05-27",4.1901,4.3243,4.1709,4.3051,32749372.0],["2019-05-28",4.3051,4.3627,4.2572,4.286,36081015.0],["2019-05-29",4.286,4.3818,4.2668,4.3147,45626269.0],["2019-05-30",4.3147,4.3914,4.2284,4.3722,58725103.0],["2019-05-31",4.3722,4.372249126434326,4.2764,4.3051,41260614.0],["2019-06-03",4.3051,4.3818,4.1805,4.2668,70172817.0],["2019-06-04",4.2668,4.266777515411377,4.1421,4.1805,37571755.0],["2019-06-05",4.1805,4.238,4.1517,4.1613,28409401.0],["2019-06-06",4.1613,4.1709,4.0846,4.1038,25670185.0],["2019-06-10",4.1038,4.1709,4.0462,4.1325,27356296.0],["2019-06-11",4.1325,4.2955,4.1134,4.2764,52419808.0],["2019-06-12",4.2764,4.3531,4.2476,4.2764,57807142.0],["2019-06-13",4.2764,4.3339,4.2188,4.2668,48874074.0],["2019-06-14",4.2668,4.3147,4.1325,4.1613,55060528.0],["2019-06-17",4.1613,4.2188,4.0846,4.123,47899316.0],["2019-06-18",4.123,4.1421,4.0846,4.123,31619974.0],["2019-06-19",4.123,4.2668,4.122954368591309,4.1997,62798705.0],["2019-06-20",4.1997,4.4873,4.199659824371338,4.4681,166348336.0],["2019-06-21",4.4681,4.6407,4.401,4.5352,165566278.0],["2019-06-24",4.5352,4.9859,4.4873,4.8517,238778280.0],["2019-06-25",4.8517,4.8516621589660645,4.612,4.7174,163337971.0],["2019-06-26",4.7174,4.717426300048828,4.5736,4.5832,82402812.0],["2019-06-27",4.5832,4.6599,4.5352,4.5544,83853705.0],["2019-06-28",4.5544,4.5736,4.4106,4.5161,77501470.0],["2019-07-01",4.5161,4.6887,4.516072750091553,4.6407,99555175.0],["2019-07-02",4.6407,4.9859,4.5832,4.775,169875007.0],["2019-07-03",4.775,4.8804,4.6599,4.8037,144492467.0],["2019-07-04",4.8037,4.8996,4.727,4.7558,95907321.0],["2019-07-05",4.7558,4.7654,4.6215,4.6407,85104339.0],["2019-07-08",4.6407,4.640720844268799,4.3627,4.4202,83083917.0],["2019-07-09",4.4202,4.4681,4.3435,4.449,57675063.0],["2019-07-10",4.449,4.4681,4.3147,4.3435,45426065.0],["2019-07-11",4.3435,4.4202,4.2955,4.3147,40969918.0],["2019-07-12",4.3147,4.3531,4.2764,4.3243,29019462.0],["2019-07-15",4.3243,4.3914,4.238,4.3818,42520643.0],["2019-07-16",4.3818,4.4106,4.3435,4.3722,27864935.0],["2019-07-17",4.3722,4.401,4.3531,4.3627,28593049.0],["2019-07-18",4.3627,4.5928,4.362660884857178,4.5065,110247599.0],["2019-07-19",4.5065,4.6215,4.506484508514404,4.5832,95225251.0],["2019-07-22",4.5832,4.58319091796875,4.3243,4.3435,75879148.0],["2019-07-23",4.3435,4.3722,4.3051,4.3435,38320715.0],["2019-07-24",4.3435,4.3914,4.343483924865723,4.3722,40141735.0],["2019-07-25",4.3722,4.372249126434326,4.2476,4.286,53242118.0],["2019-07-26",4.286,4.3435,4.2476,4.3051,32049667.0],["2019-07-29",4.3051,4.3147,4.2476,4.286,26720007.0],["2019-07-30",4.286,4.3818,4.285954475402832,4.3531,39945907.0],["2019-07-31",4.3531,4.4298,4.286,4.3818,41930289.0],["2019-08-01",4.3818,4.4969,4.3243,4.4106,64411018.0],["2019-08-02",4.4106,4.41060209274292,4.2668,4.3339,48736378.0],["2019-08-05",4.3339,4.3914,4.2955,4.2955,41719045.0],["2019-08-06",4.2955,4.2955427169799805,4.0462,4.123,67416314.0],["2019-08-07",4.123,4.4969,4.122954368591309,4.4873,171006855.0],["2019-08-08",4.4873,4.6407,4.3627,4.4202,139018261.0],["2019-08-09",4.4202,4.564,4.3818,4.3914,94456882.0],["2019-08-12",4.3914,4.391425132751465,4.238,4.3147,70621578.0],["2019-08-13",4.3147,4.3339,4.2476,4.2572,47930674.0],["2019-08-14",4.2572,4.3531,4.2571892738342285,4.286,55294530.0],["2019-08-15",4.286,4.285954475402832,4.1325,4.2476,43832677.0],["2019-08-16",4.2476,4.286,4.2284,4.2476,43012871.0],["2019-08-19",4.2476,4.3627,4.24760103225708,4.3627,62708498.0],["2019-08-20",4.3627,4.4585,4.3339,4.3818,67796527.0],["2019-08-21",4.3818,4.381836891174316,4.2764,4.3051,55832179.0],["2019-08-22",4.3051,4.3435,4.2764,4.3339,38432996.0],["2019-08-23",4.3339,4.3435,4.2668,4.286,31295978.0],["2019-08-26",4.286,4.285954475402832,4.1805,4.2572,29987002.0],["2019-08-27",4.2572,4.3531,4.2476,4.3051,43929009.0],["2019-08-28",4.3051,4.3339,4.2572,4.3051,34849085.0],["2019-08-29",4.3051,4.305130958557129,4.238,4.2476,33341112.0],["2019-08-30",4.2476,4.286,4.1997,4.2188,36383392.0],["2019-09-02",4.2188,4.5736,4.218837261199951,4.4106,136018550.0],["2019-09-03",4.4106,4.7654,4.4106,4.6215,194908385.0],["2019-09-04",4.6215,4.6215434074401855,4.4777,4.5448,120795878.0],["2019-09-05",4.5448,4.5928,4.5065,4.5257,120788062.0],["2019-09-06",4.5257,4.5448,4.4585,4.4873,57188966.0],["2019-09-09",4.4873,4.6215,4.487308025360107,4.6024,90165311.0],["2019-09-10",4.6024,4.7654,4.5832,4.6599,116060295.0],["2019-09-11",4.6599,4.7078,4.58319091796875,4.5832,65085456.0],["2019-09-12",4.5832,4.6311,4.5448,4.5928,41120660.0],["2019-09-16",4.5928,4.6599,4.5544,4.5832,50785351.0],["2019-09-17",4.5832,4.58319091796875,4.4298,4.449,53306138.0],["2019-09-18",4.449,4.4873,4.4298,4.4585,27086910.0],["2019-09-19",4.4585,4.535248756408691,4.4202,4.5352,38140374.0],["2019-09-20",4.5352,4.5544,4.5065,4.5352,38519508.0],["2019-09-23",4.5352,4.5448,4.4202,4.4585,35044444.0],["2019-09-24",4.4585,4.5257,4.4394,4.4585,41257622.0],["2019-09-25",4.4585,4.458543300628662,4.3339,4.3722,65918614.0],["2019-09-26",4.3722,4.3914,4.2668,4.2764,47329615.0],["2019-09-27",4.2764,4.3339,4.2668,4.3339,37466247.0],["2019-09-30",4.3339,4.333895206451416,4.2572,4.2668,28050439.0],["2019-10-08",4.2668,4.3339,4.266777515411377,4.2764,24899746.0],["2019-10-09",4.2764,4.3627,4.2668,4.3339,26348478.0],["2019-10-10",4.3339,4.4394,4.333895206451416,4.4106,35801535.0],["2019-10-11",4.4106,4.4298,4.3531,4.3914,29012499.0],["2019-10-14",4.3914,4.4873,4.391425132751465,4.4394,42300788.0],["2019-10-15",4.4394,4.439366817474365,4.3435,4.3627,28311399.0],["2019-10-16",4.3627,4.401,4.3147,4.3243,22428299.0],["2019-10-17",4.3243,4.3339,4.2955,4.3147,17465886.0],["2019-10-18",4.3147,4.3339,4.238,4.2572,26735576.0],["2019-10-21",4.2572,4.2764,4.2188,4.2764,17619004.0],["2019-10-22",4.2764,4.3339,4.276366233825684,4.3339,18905048.0],["2019-10-23",4.3339,4.3531,4.2668,4.2764,16545110.0],["2019-10-24",4.2764,4.2955,4.2572,4.286,15348551.0],["2019-10-25",4.286,4.2955,4.2284,4.286,20693439.0],["2019-10-28",4.286,4.3818,4.285954475402832,4.3627,37720939.0],["2019-10-29",4.3627,4.4106,4.3243,4.3243,34628047.0],["2019-10-30",4.3243,4.324307441711426,4.2476,4.2476,30690299.0],["2019-10-31",4.2476,4.24760103225708,4.2476,4.2476,0.0],["2019-11-01",4.2476,4.24760103225708,4.1709,4.2284,21148922.0],["2019-11-04",4.2284,4.2476,4.2092,4.2188,21821814.0],["2019-11-05",4.2188,4.2955,4.1325,4.2476,49992330.0],["2019-11-06",4.2476,4.3722,4.2092,4.2955,70287847.0],["2019-11-07",4.2955,4.3051,4.2284,4.2572,31928430.0],["2019-11-08",4.2572,4.3339,4.2571892738342285,4.2764,39099396.0],["2019-11-11",4.2764,4.276366233825684,4.1517,4.1613,37606640.0],["2019-11-12",4.1613,4.1805,4.1134,4.1421,21009875.0],["2019-11-13",4.1421,4.142130374908447,4.1038,4.123,17914734.0],["2019-11-14",4.123,4.1517,4.1134,4.1325,14859181.0],["2019-11-15",4.1325,4.132542610168457,4.0654,4.0654,21954196.0],["2019-11-18",4.0654,4.1038,4.0462,4.075,14662840.0],["2019-11-19",4.075,4.142130374908447,4.075,4.1421,24988447.0],["2019-11-20",4.1421,4.1517,4.0558,4.075,30203290.0],["2019-11-21",4.075,4.0846,4.0271,4.0462,27495039.0],["2019-11-22",4.0462,4.1517,4.0462,4.0942,48882431.0],["2019-11-25",4.0942,4.1038,4.0271,4.0654,44945232.0],["2019-11-26",4.0654,4.0846,3.9791,3.9791,67276334.0],["2019-11-27",3.9791,4.0654,3.8928,4.0367,72479295.0],["2019-11-28",4.0367,4.0366597175598145,3.912,3.9312,47155895.0],["2019-11-29",3.9312,3.9312,3.8545,3.8832,40570370.0],["2019-12-02",3.8832,3.8928,3.8161,3.8449,42497676.0],["2019-12-03",3.8449,3.9024,3.8448946475982666,3.8832,38490984.0],["2019-12-04",3.8832,3.96,3.8545,3.9504,46454809.0],["2019-12-05",3.9504,3.9983,3.9408,3.9887,39691148.0],["2019-12-06",3.9887,4.055836200714111,3.9695,4.0558,42642800.0],["2019-12-09",4.0558,4.075,4.0175,4.0367,36896831.0],["2019-12-10",4.0367,4.1901,4.0366597175598145,4.1709,80826737.0],["2019-12-11",4.1709,4.1997,4.1325,4.1613,48206377.0],["2019-12-12",4.1613,4.1901,4.1421,4.1709,38303897.0],["2019-12-13",4.1709,4.1997,4.1325,4.1709,50885507.0],["2019-12-16",4.1709,4.2092,4.1517,4.1901,50082464.0],["2019-12-17",4.1901,4.2955,4.1709,4.2476,72829020.0],["2019-12-18",4.2476,4.2668,4.2092,4.2092,49083817.0],["2019-12-19",4.2092,4.2668,4.1997,4.238,44056061.0],["2019-12-20",4.238,4.401,4.23801326751709,4.2572,77286565.0],["2019-12-23",4.2572,4.3722,4.2092,4.2572,74319045.0],["2019-12-24",4.2572,4.6791,4.2571892738342285,4.6503,355987164.0],["2019-12-25",4.6503,4.650308132171631,4.5161,4.564,179298990.0],["2019-12-26",4.564,4.6887,4.5352,4.6024,115977686.0],["2019-12-27",4.6024,4.8037,4.602366924285889,4.6311,227838630.0],["2019-12-30",4.6311,4.727,4.5544,4.6887,123564606.0],["2019-12-31",4.6887,4.7462,4.612,4.6695,95232944.0],["2020-01-02",4.6695,4.7366,4.6407,4.6791,114742726.0],["2020-01-03",4.6791,4.7845,4.6599,4.6887,121050620.0],["2020-01-06",4.6887,5.0147,4.688661575317383,4.9092,222025810.0],["2020-01-07",4.9092,5.0051,4.8325,4.9667,131664493.0],["2020-01-08",4.9667,5.101,4.9475,4.9763,163456602.0],["2020-01-09",4.9763,5.1105,4.938,4.9859,116222058.0],["2020-01-10",4.9859,5.0147,4.8804,4.938,93830011.0],["2020-01-13",4.938,5.0818,4.937956809997559,5.0434,135410208.0],["2020-01-14",5.0434,5.551605701446533,5.043427467346191,5.5516,302638457.0],["2020-01-15",5.5516,5.5995,5.3023,5.427,336488411.0],["2020-01-16",5.427,5.6187,5.3598,5.5037,208094040.0],["2020-01-17",5.5037,5.503664016723633,5.2927,5.4174,159416998.0],["2020-01-20",5.4174,5.6954,5.3503,5.5995,178432459.0],["2020-01-21",5.5995,5.599547386169434,5.3982,5.4174,121607039.0],["2020-01-22",5.4174,5.7242,5.3023,5.6571,210502297.0],["2020-01-23",5.6571,5.7625,5.4078,5.5324,190317306.0],["2020-02-03",5.5324,5.532428741455078,4.9763,4.9763,249649682.0],["2020-02-04",4.9763,5.4749,4.976308822631836,5.4749,317434558.0],["2020-02-05",5.4749,6.0214,5.474899768829346,5.9351,441017104.0],["2020-02-06",5.9351,6.1557,5.7146,6.0981,412074480.0],["2020-02-07",6.0981,6.0981364250183105,5.7625,5.9064,321596766.0],["2020-02-10",5.9064,6.1173,5.8201,6.0981,321253913.0],["2020-02-11",6.0981,6.1077,5.8488,5.8584,228918861.0],["2020-02-12",5.8584,6.3474,5.7721,6.1844,377626778.0],["2020-02-13",6.1844,6.1844305992126465,5.9543,5.9831,282816243.0],["2020-02-14",5.9831,6.2803,5.9735,6.031,249635093.0],["2020-02-17",6.031,6.1748,6.0118,6.1077,224020673.0],["2020-02-18",6.1077,6.3378,5.9639,6.1173,312400097.0],["2020-02-19",6.1173,6.117312908172607,5.5612,5.6475,487568434.0],["2020-02-20",5.6475,5.7625,5.427,5.5804,273329341.0],["2020-02-21",5.5804,5.7338,5.5228,5.6475,196292910.0],["2020-02-24",5.6475,5.7242,5.3982,5.6667,252600878.0],["2020-02-25",5.6667,5.666664123535156,5.3598,5.5708,263691139.0],["2020-02-26",5.5708,5.570781707763672,5.3694,5.3694,217338865.0],["2020-02-27",5.3694,5.4365,5.2448,5.2831,158738340.0],["2020-02-28",5.2831,5.3982,5.0338,5.1297,230006249.0],["2020-03-02",5.1297,5.2448,5.101,5.2256,159224898.0],["2020-03-03",5.2256,5.3982,5.1968,5.2544,178839308.0],["2020-03-04",5.2544,5.3311,5.1585,5.2735,115370141.0],["2020-03-05",5.2735,5.4941,5.273545265197754,5.4941,204734505.0],["2020-03-06",5.4941,5.542,5.3694,5.3886,133402919.0],["2020-03-09",5.3886,5.4557,5.1393,5.1393,151615430.0],["2020-03-10",5.1393,5.2352,4.9188,5.1777,142498477.0],["2020-03-11",5.1777,5.2448,4.985897064208984,4.9859,124865237.0],["2020-03-12",4.9859,4.985897064208984,4.8037,4.8421,105841960.0],["2020-03-13",4.8421,4.842073917388916,4.5065,4.7366,140543270.0],["2020-03-16",4.7366,4.8517,4.5257,4.564,124138018.0],["2020-03-17",4.564,4.6887,4.4298,4.5736,99846876.0],["2020-03-18",4.5736,4.6982,4.4681,4.4777,101688126.0],["2020-03-19",4.4777,4.5257,4.3627,4.4969,87729013.0],["2020-03-20",4.4969,4.5928,4.4394,4.5736,71318051.0],["2020-03-23",4.5736,4.573602676391602,4.2668,4.2955,81433528.0],["2020-03-24",4.2955,4.564,4.2955427169799805,4.5544,118961595.0],["2020-03-25",4.5544,4.7174,4.5544257164001465,4.6311,103095789.0],["2020-03-26",4.6311,4.6791,4.5448,4.564,67587695.0],["2020-03-27",4.564,4.6503,4.5352,4.5544,55490077.0],["2020-03-30",4.5544,4.5544257164001465,4.3435,4.449,61972892.0],["2020-03-31",4.449,4.5352,4.4298,4.4585,47039147.0],["2020-04-01",4.4585,4.6599,4.458543300628662,4.5832,100095227.0],["2020-04-02",4.5832,4.631132125854492,4.5161,4.6311,58522435.0],["2020-04-03",4.6311,4.6503,4.4681,4.4873,73058664.0],["2020-04-07",4.4873,4.6503,4.487308025360107,4.6311,79488371.0],["2020-04-08",4.6311,4.7174,4.5736,4.6599,87900158.0],["2020-04-09",4.6599,4.7174,4.6215,4.6311,53188981.0],["2020-04-10",4.6311,4.6791,4.5161,4.5352,57276628.0],["2020-04-13",4.5352,4.535248756408691,4.4585,4.4585,37146843.0],["2020-04-14",4.4585,4.6215434074401855,4.458543300628662,4.6215,67072568.0],["2020-04-15",4.6215,4.6599,4.564,4.564,60679137.0],["2020-04-16",4.564,4.564014434814453,4.4681,4.4969,71657850.0],["2020-04-17",4.4969,4.5928,4.496896743774414,4.5352,62870523.0],["2020-04-20",4.5352,4.6791,4.5161,4.564,81132060.0],["2020-04-21",4.564,4.564014434814453,4.4394,4.4873,60472770.0],["2020-04-22",4.4873,4.5161,4.4298,4.5161,44428112.0],["2020-04-23",4.5161,4.5352,4.4298,4.4394,51168458.0],["2020-04-24",4.4394,4.4969,4.3722,4.3914,51422425.0],["2020-04-27",4.3914,4.4298,4.3435,4.3627,35954286.0],["2020-04-28",4.3627,4.4394,4.238,4.2764,67769365.0],["2020-04-29",4.2764,4.3243,4.2572,4.286,33060025.0],["2020-04-30",4.286,4.4585,4.285954475402832,4.449,68628058.0],["2020-05-06",4.449,4.6024,4.3914,4.6024,100430571.0],["2020-05-07",4.6024,4.612,4.4969,4.5065,73978440.0],["2020-05-08",4.5065,4.5832,4.4777,4.5448,84316221.0],["2020-05-11",4.5448,4.5832,4.4298,4.4681,74363504.0],["2020-05-12",4.4681,4.468130588531494,4.3339,4.3722,62531584.0],["2020-05-13",4.3722,4.4298,4.3531,4.3914,50062287.0],["2020-05-14",4.3914,4.391425132751465,4.3243,4.3339,39123185.0],["2020-05-15",4.3339,4.3722,4.3051,4.3339,41376814.0],["2020-05-18",4.3339,4.3818,4.2764,4.3627,51873413.0],["2020-05-19",4.3627,4.4202,4.3243,4.3339,50334367.0],["2020-05-20",4.3339,4.5352,4.333895206451416,4.4106,103356873.0],["2020-05-21",4.4106,4.4394,4.286,4.3147,71219998.0],["2020-05-22",4.3147,4.3147196769714355,4.1805,4.1901,73046558.0],["2020-05-25",4.1901,4.1997,4.123,4.1325,34375350.0],["2020-05-26",4.1325,4.218837261199951,4.132542610168457,4.2188,38462341.0],["2020-05-27",4.2188,4.218837261199951,4.1421,4.1709,36609494.0],["2020-05-28",4.1709,4.2955,4.1517,4.2668,79534899.0],["2020-05-29",4.2668,4.2668,4.180483818054199,4.1805,55692485.0],["2020-06-01",4.1805,4.3051,4.180483818054199,4.2955,76854572.0],["2020-06-02",4.2955,4.449,4.2955,4.3339,112423474.0],["2020-06-03",4.3339,4.3722,4.286,4.3051,62295165.0],["2020-06-04",4.3051,4.4298,4.305130958557129,4.3914,106041509.0],["2020-06-05",4.3914,4.4298,4.2955,4.3531,68246211.0],["2020-06-08",4.3531,4.4202,4.3435,4.3627,62782166.0],["2020-06-09",4.3627,4.4106,4.3435,4.3627,48848029.0],["2020-06-10",4.3627,4.3722,4.286,4.3051,48402717.0],["2020-06-11",4.3051,4.4873,4.3051,4.3627,115354068.0],["2020-06-12",4.3627,4.362660884857178,4.2372,4.3144,63518865.0],["2020-06-15",4.3144,4.3916,4.2565,4.2854,67143500.0],["2020-06-16",4.2854,4.5654,4.285445213317871,4.5074,180422108.0],["2020-06-17",4.5074,4.5847,4.4495,4.4978,121594455.0],["2020-06-18",4.4978,4.5171,4.4399,4.4495,74432495.0],["2020-06-19",4.4495,4.604,4.4399,4.5654,148972443.0],["2020-06-22",4.5654,4.797,4.56535005569458,4.6619,169524895.0],["2020-06-23",4.6619,4.8549,4.6426,4.826,185937410.0],["2020-06-24",4.826,4.8742,4.7391,4.7487,99646080.0],["2020-06-29",4.7487,4.7584,4.5943,4.6329,101719703.0],["2020-06-30",4.6329,4.8646,4.632913589477539,4.797,111524019.0],["2020-07-01",4.797,4.9032,4.6908,4.7584,129287327.0],["2020-07-02",4.7584,4.8453,4.7198,4.8163,123883607.0],["2020-07-03",4.8163,4.9707,4.816299915313721,4.8839,163820788.0],["2020-07-06",4.8839,5.1348,4.88386344909668,5.1155,211071644.0],["2020-07-07",5.1155,5.3472,5.0866,5.0962,263281532.0],["2020-07-08",5.0962,5.2796,5.0479,5.212,173324792.0],["2020-07-09",5.212,5.2989,5.1348,5.2796,202162668.0],["2020-07-10",5.2796,5.3472,5.0962,5.1252,194103790.0],["2020-07-13",5.1252,5.5498,5.1155,5.4823,281002755.0],["2020-07-14",5.4823,5.5112,5.1348,5.2603,254572878.0],["2020-07-15",5.2603,5.3182,5.0576,5.1059,160933962.0],["2020-07-16",5.1059,5.2506,4.8742,4.8839,167058314.0],["2020-07-17",4.8839,5.2989,4.88386344909668,5.1734,245165219.0],["2020-07-20",5.1734,5.3858,5.173420429229736,5.3568,206023390.0],["2020-07-21",5.3568,5.356807231903076,5.1252,5.1638,187234204.0],["2020-07-22",5.1638,5.212,5.0672,5.0962,145427393.0],["2020-07-23",5.0962,5.2313,5.019,5.2024,184610889.0],["2020-07-24",5.2024,5.202375411987305,4.7777,4.8453,216674055.0],["2020-07-27",4.8453,4.9804,4.768,4.9128,116463419.0],["2020-07-28",4.9128,5.2892,4.9128193855285645,5.2024,304336299.0],["2020-07-29",5.2024,5.3182,5.1638,5.2796,191933003.0],["2020-07-30",5.2796,5.3472,5.1734,5.2506,165357472.0],["2020-07-31",5.2506,5.3182,5.1155,5.1638,179895598.0],["2020-08-03",5.1638,5.356807231903076,5.163768768310547,5.3568,213290082.0],["2020-08-04",5.3568,5.656,5.356807231903076,5.4726,338564948.0],["2020-08-05",5.4726,5.472629547119141,5.241,5.3568,251449567.0],["2020-08-06",5.3568,5.4823,5.2506,5.3472,191900374.0],["2020-08-07",5.3472,5.3472,5.0769,5.1927,191347097.0],["2020-08-10",5.1927,5.192724704742432,5.0866,5.1348,104135962.0],["2020-08-11",5.1348,5.1734,4.9611,4.9707,159061698.0],["2020-08-12",4.9707,5.154116153717041,4.9225,5.1541,149375179.0],["2020-08-13",5.1541,5.2024,5.0576,5.0866,98711014.0],["2020-08-14",5.0866,5.5498,5.086552619934082,5.4051,365028215.0],["2020-08-17",5.4051,5.6367,5.3761,5.5885,334037051.0],["2020-08-18",5.5885,5.6367,5.463,5.5691,221397193.0],["2020-08-19",5.5691,5.7236,5.4437,5.4919,272631610.0],["2020-08-20",5.4919,5.5885,5.3279,5.3665,180853120.0],["2020-08-21",5.3665,5.878,5.366458415985107,5.5981,351741303.0],["2020-08-24",5.5981,5.7429,5.5305,5.6174,182706680.0],["2020-08-25",5.6174,5.617408275604248,5.4147,5.434,176611637.0],["2020-08-26",5.434,5.5016,5.2699,5.3182,141758192.0],["2020-08-27",5.3182,5.318199157714844,5.1638,5.2892,136164515.0],["2020-08-28",5.2892,5.3472,5.2024,5.3085,99028044.0],["2020-08-31",5.3085,5.3761,5.2313,5.2313,122884667.0],["2020-09-01",5.2313,5.3568,5.1734,5.2989,110147346.0],["2020-09-02",5.2989,5.3085,5.1831,5.2217,93006540.0],["2020-09-03",5.2217,5.2796,5.1252,5.1445,88864170.0],["2020-09-04",5.1445,5.14446496963501,4.9997,5.0866,74878042.0],["2020-09-07",5.0866,5.1734,4.9804,4.9997,104168177.0],["2020-09-08",4.9997,5.1252,4.9611,5.1155,92234135.0],["2020-09-09",5.1155,5.1831,5.0383,5.0576,90030367.0],["2020-09-10",5.0576,5.1445,4.8646,4.9128,92935424.0],["2020-09-11",4.9128,4.9514,4.8742,4.9225,48751181.0],["2020-09-14",4.9225,5.0962,4.922471046447754,5.0383,73544305.0],["2020-09-15",5.0383,5.0383,4.9418,4.9611,59835748.0],["2020-09-16",4.9611,5.0286,4.9225,4.9804,52878227.0],["2020-09-17",4.9804,5.1348,4.9611,5.0866,93368844.0],["2020-09-18",5.0866,5.1059,5.0093,5.0962,69655547.0],["2020-09-21",5.0962,5.1445,5.0286,5.0383,61061518.0],["2020-09-22",5.0383,5.038293361663818,4.9032,4.9225,59727067.0],["2020-09-23",4.9225,4.9611,4.9032,4.9225,39083763.0],["2020-09-24",4.9225,4.922471046447754,4.7487,4.7487,72445251.0],["2020-09-25",4.7487,4.7873,4.5847,4.6426,74540751.0],["2020-09-28",4.6426,4.6619,4.546,4.5557,37865629.0],["2020-09-29",4.5557,4.6619,4.555698394775391,4.6136,37714213.0],["2020-09-30",4.6136,4.6426,4.5267,4.546,35908509.0],["2020-10-09",4.546,4.768,4.546046733856201,4.7584,75507602.0],["2020-10-12",4.7584,4.9225,4.758388042449951,4.9032,82256466.0],["2020-10-13",4.9032,4.9032,4.8453,4.8839,53764410.0],["2020-10-14",4.8839,4.9514,4.8453,4.8935,55161435.0],["2020-10-15",4.8935,4.9418,4.8646,4.8742,50876254.0],["2020-10-16",4.8742,4.874211311340332,4.7391,4.7873,59532705.0],["2020-10-19",4.7873,4.9128,4.7777,4.797,76215802.0],["2020-10-20",4.797,4.8356,4.6426,4.8163,65985183.0],["2020-10-21",4.8163,4.8839,4.7294,4.7487,56470574.0],["2020-10-22",4.7487,4.7777,4.6715,4.7391,35094651.0],["2020-10-23",4.7391,4.797,4.6522,4.6619,44224222.0],["2020-10-26",4.6619,4.6812,4.5943,4.6426,33953722.0],["2020-10-27",4.6426,4.7101,4.6136,4.6715,33703225.0],["2020-10-28",4.6715,4.7198,4.5557,4.6908,67351071.0],["2020-10-29",4.6908,4.826,4.5943,4.8066,90555480.0],["2020-10-30",4.8066,4.8549,4.6233,4.6329,68770498.0],["2020-11-02",4.6329,4.632913589477539,4.2275,4.3047,143065147.0],["2020-11-03",4.3047,4.7391,4.304749011993408,4.7391,198537975.0],["2020-11-04",4.7391,4.797,4.6426,4.6715,112940228.0],["2020-11-05",4.6715,4.9032,4.6715216636657715,4.8742,139248207.0],["2020-11-06",4.8742,4.9514,4.7873,4.8549,105412740.0],["2020-11-09",4.8549,4.9611,4.8453,4.8935,144802279.0],["2020-11-10",4.8935,4.893515110015869,4.7487,4.797,99981993.0],["2020-11-11",4.797,4.8549,4.7198,4.7294,64965670.0],["2020-11-12",4.7294,4.7873,4.6426,4.6619,72529800.0],["2020-11-13",4.6619,4.8356,4.661869525909424,4.7487,112227086.0],["2020-11-16",4.7487,4.9804,4.6619,4.9321,187337656.0],["2020-11-17",4.9321,4.9418,4.8356,4.8935,95319887.0],["2020-11-18",4.8935,4.9707,4.7584,4.797,142878619.0],["2020-11-19",4.797,4.8066,4.6619,4.7005,102506588.0],["2020-11-20",4.7005,5.0769,4.6522,5.019,279056460.0],["2020-11-23",5.019,5.1445,4.9321,4.9997,397085929.0],["2020-11-24",4.9997,5.2024,4.9611,5.1734,337772841.0],["2020-11-25",5.1734,5.2024,5.0286,5.0576,255274822.0],["2020-11-26",5.0576,5.0962,4.9032,4.9707,164206335.0],["2020-11-27",4.9707,4.9997,4.8453,4.9418,130167352.0],["2020-11-30",4.9418,5.0383,4.8935,4.9321,158505218.0],["2020-12-01",4.9321,4.9707,4.8549,4.9514,120005769.0],["2020-12-02",4.9514,5.019,4.9128,4.9514,133972821.0],["2020-12-03",4.9514,4.951426982879639,4.8453,4.8549,110337523.0],["2020-12-04",4.8549,5.1638,4.854907512664795,5.0866,291325637.0],["2020-12-07",5.0866,5.1734,5.0286,5.0962,210331488.0],["2020-12-08",5.0962,5.1541,5.019,5.0576,141976367.0],["2020-12-09",5.0576,5.2603,5.0479,5.0479,256281723.0],["2020-12-10",5.0479,5.0672,4.9321,4.9611,155469737.0],["2020-12-11",4.9611,5.1831,4.9418,4.99,207382038.0],["2020-12-14",4.99,4.990034580230713,4.7777,4.9514,165675623.0],["2020-12-15",4.9514,5.2217,4.9225,5.1734,323044319.0],["2020-12-16",5.1734,5.2603,5.1059,5.212,233882586.0],["2020-12-17",5.212,5.4533,5.0962,5.4051,432479991.0],["2020-12-18",5.4051,5.5885,5.3568,5.434,457134433.0],["2020-12-21",5.434,5.974528789520264,5.434021949768066,5.9745,643950030.0],["2020-12-22",5.9745,6.1097,5.8877,5.9166,640343802.0],["2020-12-23",5.9166,6.4861,5.8394,6.2255,648902949.0],["2020-12-24",6.2255,6.5054,6.1097,6.2158,500401799.0],["2020-12-25",6.2158,6.4764,6.1097,6.4668,539189296.0],["2020-12-28",6.4668,6.6405,6.2351,6.4185,499891118.0],["2020-12-29",6.4185,6.5343,6.0131,6.0904,525138913.0],["2020-12-30",6.0904,6.698421478271484,6.090351581573486,6.6984,467269467.0],["2020-12-31",6.6984,6.8625,6.5633,6.7467,665187441.0],["2021-01-04",6.7467,7.422314167022705,6.746680736541748,7.4223,665681127.0],["2021-01-05",7.4223,7.9821,7.422314167022705,7.5285,788985773.0],["2021-01-06",7.5285,8.0883,7.3741,7.8856,625909280.0],["2021-01-07",7.8856,8.3006,7.6926,8.0304,585366053.0],["2021-01-08",8.0304,8.8315,7.8566,8.8315,684089053.0],["2021-01-11",8.8315,9.7195,8.5033,8.8411,904558658.0],["2021-01-12",8.8411,9.15,8.2717,8.9377,745526033.0],["2021-01-13",8.9377,8.937664031982422,8.04,8.0979,814589378.0],["2021-01-14",8.0979,8.4647,7.8663,8.0786,565386225.0],["2021-01-15",8.0786,8.2717,7.6443,8.1173,578312954.0],["2021-01-18",8.1173,8.1172513961792,7.7312,7.9242,398841991.0],["2021-01-19",7.9242,8.2331,7.5188,7.6443,546466675.0],["2021-01-20",7.6443,8.0014,7.6443,7.818,421402607.0],["2021-01-21",7.818,8.5902,7.654,8.3006,597352295.0],["2021-01-22",8.3006,8.4937,7.9242,8.3489,567649361.0],["2021-01-25",8.3489,9.0245,8.2041,8.7639,629463060.0],["2021-01-26",8.7639,8.763928413391113,8.0883,8.1848,456475416.0],["2021-01-27",8.1848,8.262,7.6154,7.9532,395926827.0],["2021-01-28",7.9532,7.9531683921813965,7.4127,7.432,338003133.0],["2021-01-29",7.432,7.7601,7.2486,7.7119,349954799.0],["2021-02-01",7.7119,8.1173,7.5864,7.9918,375338569.0],["2021-02-02",7.9918,8.3006,7.9242,8.2427,372277721.0],["2021-02-03",8.2427,8.3585,7.9435,8.04,387562118.0],["2021-02-04",8.04,8.040035247802734,7.4416,7.4609,374808722.0],["2021-02-05",7.4609,7.6733,7.0652,7.0748,337159818.0],["2021-02-08",7.0748,7.3837,7.0266,7.2872,246275452.0],["2021-02-09",7.2872,7.5574,7.2582,7.4513,268491337.0],["2021-02-10",7.4513,7.4706,7.0073,7.2486,303131522.0],["2021-02-18",7.2486,7.876,7.248579978942871,7.7215,415073068.0],["2021-02-19",7.7215,8.3972,7.6347,8.2331,561086956.0],["2021-02-22",8.2331,8.957,8.233074188232422,8.513,590676292.0],["2021-02-23",8.513,8.6481,8.1269,8.3682,367124705.0],["2021-02-24",8.3682,8.706,8.0111,8.1655,405113726.0],["2021-02-25",8.1655,8.5419,7.7505,7.7987,363600101.0],["2021-02-26",7.7987,7.7987380027771,7.181,7.2486,357833677.0],["2021-03-01",7.2486,7.9725,7.248579978942871,7.9725,396879135.0],["2021-03-02",7.9725,8.5612,7.972472667694092,8.3779,637802102.0],["2021-03-03",8.3779,8.7253,8.262,8.6674,559582587.0],["2021-03-04",8.6674,8.66740894317627,7.7987,7.9146,688653116.0],["2021-03-05",7.9146,7.9145612716674805,7.3934,7.7215,316341921.0],["2021-03-08",7.7215,7.8567,7.5092,7.5188,266798435.0],["2021-03-09",7.5188,8.2717,7.403,8.2717,605342699.0],["2021-03-10",8.2717,8.4647,8.069,8.0883,609978676.0],["2021-03-11",8.0883,8.5612,7.9242,8.5033,556377284.0],["2021-03-12",8.5033,8.8025,8.2717,8.4937,555411168.0],["2021-03-15",8.4937,9.1983,8.2234,8.8604,631216583.0],["2021-03-16",8.8604,9.4396,8.5033,8.7543,674571928.0],["2021-03-17",8.7543,8.9087,8.3682,8.7736,437942714.0],["2021-03-18",8.7736,8.9184,8.484,8.5709,382925827.0],["2021-03-19",8.5709,8.570890426635742,8.0207,8.0497,423912083.0],["2021-03-22",8.0497,8.3006,7.9435,8.2234,277302348.0],["2021-03-23",8.2234,8.2331,7.876,8.0014,275350321.0],["2021-03-24",8.0014,8.3779,7.9242,8.1173,306169904.0],["2021-03-25",8.1173,8.1172513961792,7.4416,7.9049,284925078.0],["2021-03-26",7.9049,8.6964,7.904908657073975,8.6964,638778546.0],["2021-03-29",8.6964,8.9184,8.5805,8.6481,554048182.0],["2021-03-30",8.6481,8.7253,8.3682,8.6867,424662945.0],["2021-03-31",8.6867,8.686713218688965,8.1076,8.262,415358018.0],["2021-04-01",8.262,8.513,8.2331,8.3489,275334233.0],["2021-04-02",8.3489,8.513,8.0979,8.4358,327186333.0],["2021-04-06",8.4358,8.5516,8.3006,8.3489,225323070.0],["2021-04-07",8.3489,8.735,8.1269,8.6481,468405286.0],["2021-04-08",8.6481,8.6674,8.3489,8.4068,305466403.0],["2021-04-09",8.4068,8.5612,8.2524,8.2813,237415961.0],["2021-04-12",8.2813,8.3296,7.876,7.9435,294510756.0],["2021-04-13",7.9435,8.0786,7.8277,7.9628,167165463.0],["2021-04-14",7.9628,8.2138,7.8856,8.2041,220791379.0],["2021-04-15",8.2041,8.262,8.04,8.1269,176171201.0],["2021-04-16",8.1269,8.3875,8.1173,8.1366,212067775.0],["2021-04-19",8.1366,8.8218,7.9146,8.6481,562892763.0],["2021-04-20",8.6481,8.648106575012207,8.3585,8.3972,353687970.0],["2021-04-21",8.3972,8.7929,8.262,8.5419,405744072.0],["2021-04-22",8.5419,9.0631,8.5033,8.7736,525197167.0],["2021-04-23",8.7736,9.65190315246582,8.7543,9.6519,689384195.0],["2021-04-26",9.6519,10.2117,9.65190315246582,9.7581,784155645.0],["2021-04-27",9.7581,9.9029,9.3141,9.4878,539700429.0],["2021-04-28",9.4878,9.6712,9.2755,9.5361,465500655.0],["2021-04-29",9.5361,9.5843,9.2465,9.3913,389156615.0],["2021-04-30",9.3913,9.8546,9.3237,9.6519,512843174.0],["2021-05-06",9.6519,10.0959,9.4396,9.7002,449258036.0],["2021-05-07",9.7002,10.675,9.6036,10.2696,790062656.0],["2021-05-10",10.2696,10.8294,9.9897,10.6074,596403600.0],["2021-05-11",10.6074,10.607440948486328,9.7581,9.9994,472324605.0],["2021-05-12",9.9994,10.3468,9.9029,10.1055,308086993.0],["2021-05-13",10.1055,10.10554313659668,9.4975,9.5264,409770061.0],["2021-05-14",9.5264,9.9704,9.526429176330566,9.8739,339833797.0],["2021-05-17",9.8739,10.4916,9.7967,10.2696,392604733.0],["2021-05-18",10.2696,10.6364,10.1731,10.3082,323918349.0],["2021-05-19",10.3082,10.9067,10.1731,10.6171,463567602.0],["2021-05-20",10.6171,10.617094039916992,10.0476,10.1635,408525530.0],["2021-05-21",10.1635,10.4337,10.038,10.1152,292626949.0],["2021-05-24",10.1152,10.26,9.9222,10.1924,248703747.0],["2021-05-25",10.1924,10.2407,9.8449,10.1055,265910468.0],["2021-05-26",10.1055,10.4627,9.9704,10.4337,373845373.0],["2021-05-27",10.4337,10.4916,10.2407,10.3179,227912342.0],["2021-05-28",10.3179,10.926,10.31788444519043,10.5109,523500818.0],["2021-05-31",10.5109,11.0225,10.4337,10.868,417266226.0],["2021-06-01",10.868,10.868043899536133,10.4241,10.5495,351034714.0],["2021-06-02",10.5495,10.646,10.2021,10.3082,269252410.0],["2021-06-03",10.3082,10.482,10.2214,10.3275,213017815.0],["2021-06-04",10.3275,10.5688,9.9801,10.3565,301869581.0],["2021-06-07",10.3565,10.356492042541504,9.372,9.4878,596286442.0],["2021-06-08",9.4878,9.6423,9.2851,9.3623,292309041.0],["2021-06-09",9.3623,9.4203,9.0245,9.15,288134366.0],["2021-06-10",9.15,9.4782,9.15,9.4106,265271825.0],["2021-06-11",9.4106,9.410606384277344,9.0438,9.15,250567277.0],["2021-06-15",9.15,9.150004386901855,8.6771,8.7832,287827405.0],["2021-06-16",8.7832,8.9087,8.5709,8.6192,189802995.0],["2021-06-17",8.6192,8.7543,8.5516,8.6385,159059182.0],["2021-06-18",8.6385,9.0203,8.3726,8.9623,262352236.0],["2021-06-21",8.9623,9.088,8.827,8.8657,199677713.0],["2021-06-22",8.8657,8.9237,8.7496,8.9043,154989280.0],["2021-06-23",8.9043,9.3201,8.904326438903809,9.233,303254852.0],["2021-06-24",9.233,9.23304271697998,8.9527,8.9817,181160058.0],["2021-06-25",8.9817,9.175,8.9623,9.0784,169944622.0],["2021-06-28",9.0784,9.3974,8.9913,9.233,249348121.0],["2021-06-29",9.233,9.3201,9.001,9.0107,173388115.0],["2021-06-30",9.0107,9.1364,8.8947,9.0397,149325817.0],["2021-07-01",9.0397,9.0784,8.7593,8.769,181543507.0],["2021-07-02",8.769,9.1364,8.6046,9.001,241529967.0],["2021-07-05",9.001,9.5328,9.001,9.4941,392296097.0],["2021-07-06",9.4941,9.6681,9.204,9.4361,326820593.0],["2021-07-07",9.4361,10.1902,9.3007,10.0065,513925192.0],["2021-07-08",10.0065,10.4899,10.006491661071777,10.0452,485062177.0],["2021-07-09",10.0452,11.050646781921387,9.9001,11.0506,633096374.0],["2021-07-12",11.0506,11.7661,11.050646781921387,11.4857,835302281.0],["2021-07-13",11.4857,12.0465,11.215,11.9014,615927030.0],["2021-07-14",11.9014,11.901440620422363,11.0603,11.157,566951185.0],["2021-07-15",11.157,11.4374,10.867,11.331,408631226.0],["2021-07-16",11.331,11.8531,11.1087,11.4374,449540822.0],["2021-07-19",11.4374,11.6017,11.0313,11.1183,334198144.0],["2021-07-20",11.1183,11.3214,10.8186,11.07,225313695.0],["2021-07-21",11.07,11.6694,11.069981575012207,11.4857,408803738.0],["2021-07-22",11.4857,11.6984,11.2923,11.5244,331264495.0],["2021-07-23",11.5244,12.6749,11.524383544921875,12.2108,705833144.0],["2021-07-26",12.2108,12.5685,11.6984,12.0368,552153046.0],["2021-07-27",12.0368,12.2108,10.9056,11.07,554506206.0],["2021-07-28",11.07,11.389,10.6059,10.9733,367055679.0],["2021-07-29",10.9733,11.5727,10.973301887512207,11.4374,377665974.0],["2021-07-30",11.4374,11.6887,11.2343,11.5534,334261279.0],["2021-08-02",11.5534,11.8821,11.215,11.4374,364067875.0],["2021-08-03",11.4374,11.437370300292969,10.6543,10.7509,358870777.0],["2021-08-04",10.7509,11.273,10.7413,11.2053,288462184.0],["2021-08-05",11.2053,11.215,10.8283,11.1183,240581859.0],["2021-08-06",11.1183,12.0465,11.11832332611084,11.7564,508932023.0],["2021-08-09",11.7564,11.756417274475098,10.954,11.3117,348308293.0],["2021-08-10",11.3117,11.8918,11.2827,11.5534,442690942.0],["2021-08-11",11.5534,12.0271,11.244,11.9691,448724832.0],["2021-08-12",11.9691,12.2688,11.6984,12.1528,393631289.0],["2021-08-13",12.1528,12.3462,11.8434,11.8821,352221487.0],["2021-08-16",11.8821,11.88210391998291,11.3214,11.4084,303678462.0],["2021-08-17",11.4084,11.6307,11.1183,11.157,254052717.0],["2021-08-18",11.157,11.302,11.0313,11.2053,176178933.0],["2021-08-19",11.2053,11.476,10.9926,11.3117,207708725.0],["2021-08-20",11.3117,11.311684608459473,10.8283,10.9926,217075863.0],["2021-08-23",10.9926,11.4277,10.992637634277344,11.389,221375271.0],["2021-08-24",11.389,12.1238,11.2923,11.7564,424481464.0],["2021-08-25",11.7564,11.9788,11.5244,11.9014,300650688.0],["2021-08-26",11.9014,12.1045,11.7081,11.7758,354285113.0],["2021-08-27",11.7758,12.9553,11.7177,12.9553,677057423.0],["2021-08-30",12.9553,13.5257,12.955263137817383,13.3227,733154155.0],["2021-08-31",13.3227,13.3227,12.7619,12.9843,428167186.0],["2021-09-01",12.9843,13.226,11.8434,12.1045,518165247.0],["2021-09-02",12.1045,12.5975,11.9981,12.3752,321825220.0],["2021-09-03",12.3752,12.6652,11.8821,12.0948,305903808.0],["2021-09-06",12.0948,12.5009,11.9788,12.4138,261133672.0],["2021-09-07",12.4138,12.9746,12.3172,12.7909,348495703.0],["2021-09-08",12.7909,12.790904998779297,12.4719,12.5975,258218938.0],["2021-09-09",12.5975,12.8102,12.4042,12.7039,230930367.0],["2021-09-10",12.7039,13.226,12.5105,13.0423,413607946.0],["2021-09-13",13.0423,13.3517,12.6942,12.8296,315585449.0],["2021-09-14",12.8296,13.139,12.2398,12.6942,342351653.0],["2021-09-15",12.6942,13.139,12.5879,12.9553,330026313.0],["2021-09-16",12.9553,13.0036,12.2108,12.2302,354828722.0],["2021-09-17",12.2302,12.3172,11.4664,11.8338,276279247.0],["2021-09-22",11.8338,12.1238,11.5631,11.8724,147803687.0],["2021-09-23",11.8724,12.3558,11.7951,12.2302,219088730.0],["2021-09-24",12.2302,12.3462,11.7371,11.7564,189933710.0],["2021-09-27",11.7564,11.756417274475098,10.6349,10.8089,305769544.0],["2021-09-28",10.8089,10.8863,10.6156,10.7606,144166829.0],["2021-09-29",10.7606,10.8186,10.3062,10.4899,166555328.0],["2021-09-30",10.4899,10.8283,10.4802,10.8089,129953187.0],["2021-10-08",10.8089,11.0313,10.7219,10.8476,114955023.0],["2021-10-11",10.8476,11.273,10.8476,11.1183,157152032.0],["2021-10-12",11.1183,11.11832332611084,10.5866,10.867,137359439.0],["2021-10-13",10.867,11.0893,10.8186,11.012,102950390.0],["2021-10-14",11.012,11.1473,10.896,11.1183,108024650.0],["2021-10-15",11.1183,11.11832332611084,10.4222,10.7896,196182629.0],["2021-10-18",10.7896,11.186,10.789608001708984,11.1377,164694874.0],["2021-10-19",11.1377,11.215,11.0506,11.157,128290868.0],["2021-10-20",11.157,11.5727,11.1377,11.3504,188335299.0],["2021-10-21",11.3504,11.5534,11.1667,11.2633,146984001.0],["2021-10-22",11.2633,11.302,10.8186,10.8476,163455337.0],["2021-10-25",10.8476,11.1377,10.7413,11.1183,130576616.0],["2021-10-26",11.1183,11.4084,10.954,10.9636,172993008.0],["2021-10-27",10.9636,11.0506,10.7316,10.8186,144104677.0],["2021-10-28",10.8186,10.9153,10.3255,10.3932,178474225.0],["2021-10-29",10.3932,10.5866,10.3255,10.5382,113228005.0],["2021-11-01",10.5382,10.6446,10.1902,10.3835,154851146.0],["2021-11-02",10.3835,10.5382,9.8615,9.9872,198569036.0],["2021-11-03",9.9872,10.1418,9.6874,10.1128,163168444.0],["2021-11-04",10.1128,10.1515,9.9291,10.0065,122811836.0],["2021-11-05",10.0065,10.2579,9.9001,9.9775,134595857.0],["2021-11-08",9.9775,10.4996,9.9582,10.4222,181226529.0],["2021-11-09",10.4222,10.4899,10.2095,10.3159,118582510.0],["2021-11-10",10.3159,10.315871238708496,9.9388,10.1032,121104279.0],["2021-11-11",10.1032,10.1418,9.9582,10.0452,96520767.0],["2021-11-12",10.0452,10.1225,9.9582,10.0065,87832453.0],["2021-11-15",10.0065,10.0452,9.6874,9.7938,131970418.0],["2021-11-16",9.7938,9.8615,9.6874,9.7358,92269779.0],["2021-11-17",9.7358,9.9678,9.735784530639648,9.9291,116088993.0],["2021-11-18",9.9291,10.2482,9.7455,10.0935,155880136.0],["2021-11-19",10.0935,10.2192,9.9582,10.1322,136466135.0],["2021-11-22",10.1322,10.6543,10.132176399230957,10.5769,236059060.0],["2021-11-23",10.5769,10.6059,10.3642,10.4416,142452134.0],["2021-11-24",10.4416,10.8476,10.3739,10.6059,190197817.0],["2021-11-25",10.6059,10.7993,10.4222,10.4802,148413518.0],["2021-11-26",10.4802,10.925,10.3352,10.7896,234628078.0],["2021-11-29",10.7896,10.789608001708984,10.3932,10.6349,158911793.0],["2021-11-30",10.6349,11.0797,10.5962,10.925,262582537.0],["2021-12-01",10.925,11.0603,10.6349,10.7413,183459506.0],["2021-12-02",10.7413,10.7799,10.4609,10.4996,150990483.0],["2021-12-03",10.4996,10.6929,10.4609,10.6252,117263207.0],["2021-12-06",10.6252,10.8186,10.3932,10.4512,134566247.0],["2021-12-07",10.4512,10.5286,10.0452,10.1418,156351413.0],["2021-12-08",10.1418,11.012,10.141844749450684,10.896,349673698.0],["2021-12-09",10.896,10.895956993103027,10.6059,10.7123,187086761.0],["2021-12-10",10.7123,10.7606,10.5189,10.7123,173312171.0],["2021-12-13",10.7123,10.7703,10.5962,10.6833,129588080.0],["2021-12-14",10.6833,10.6833,10.3739,10.4319,143217935.0],["2021-12-15",10.4319,10.5092,10.3062,10.3449,92775450.0],["2021-12-16",10.3449,10.422220230102539,10.2965,10.4222,74761709.0],["2021-12-17",10.4222,10.4802,10.2482,10.2579,94448027.0],["2021-12-20",10.2579,10.257861137390137,9.9582,10.0355,102570593.0],["2021-12-21",10.0355,10.1032,9.9678,10.0452,62182864.0],["2021-12-22",10.0452,10.1418,9.9872,10.0162,75739260.0],["2021-12-23",10.0162,10.0935,9.9001,9.9485,77685121.0],["2021-12-24",9.9485,9.9872,9.7455,9.8131,92187835.0],["2021-12-27",9.8131,10.0162,9.7938,9.8615,80971777.0],["2021-12-28",9.8615,10.0162,9.8421,9.9968,77511565.0],["2021-12-29",9.9968,10.0355,9.8808,9.8905,67534000.0],["2021-12-30",9.8905,10.0258,9.8808,9.9582,75433474.0],["2021-12-31",9.9582,10.0355,9.9291,10.0065,65386486.0],["2022-01-04",10.0065,10.1128,9.8035,9.8615,88836565.0],["2022-01-05",9.8615,9.8808,9.5714,9.6391,121750945.0],["2022-01-06",9.6391,9.668107032775879,9.2427,9.6681,124904293.0],["2022-01-07",9.6681,9.7261,9.5811,9.6681,77086499.0],["2022-01-10",9.6681,9.6971,9.4554,9.4941,78058437.0],["2022-01-11",9.4941,9.6584,9.494081497192383,9.5521,70731322.0],["2022-01-12",9.5521,9.8035,9.55208969116211,9.7261,96023629.0],["2022-01-13",9.7261,9.7745,9.5618,9.5714,67194587.0],["2022-01-14",9.5714,9.6198,9.4361,9.4554,56214460.0],["2022-01-17",9.4554,9.5037,9.2911,9.4264,56071420.0],["2022-01-18",9.4264,9.4554,9.2814,9.3394,71329957.0],["2022-01-19",9.3394,9.339390754699707,9.001,9.0687,99414263.0],["2022-01-20",9.0687,9.2234,9.0203,9.03,62705971.0],["2022-01-21",9.03,9.030013084411621,8.798,8.885,66431753.0],["2022-01-24",8.885,9.1074,8.8173,9.0784,70458467.0],["2022-01-25",9.0784,9.078353881835938,8.6916,8.711,85246466.0],["2022-01-26",8.711,8.856,8.7013,8.769,43079761.0],["2022-01-27",8.769,8.8076,8.411252975463867,8.4113,82766771.0],["2022-01-28",8.4113,8.5949,8.2276,8.4886,76168211.0],["2022-02-07",8.4886,8.7786,8.488597869873047,8.5853,72346981.0],["2022-02-08",8.5853,8.7013,8.4596,8.6916,59900956.0],["2022-02-09",8.6916,8.9333,8.691627502441406,8.8657,84434065.0],["2022-02-10",8.8657,8.943,8.8173,8.8753,58292105.0],["2022-02-11",8.8753,9.1074,8.875322341918945,8.943,114521242.0],["2022-02-14",8.943,8.9913,8.711,8.885,67948963.0],["2022-02-15",8.885,8.9237,8.7786,8.856,61692310.0],["2022-02-16",8.856,9.0687,8.7883,8.885,87517583.0],["2022-02-17",8.885,9.0977,8.798,8.9333,151485249.0],["2022-02-18",8.9333,8.991339683532715,8.624,8.9913,117561017.0],["2022-02-21",8.9913,9.088,8.9043,8.9527,73585221.0],["2022-02-22",8.9527,8.9623,8.798,8.8753,65543603.0],["2022-02-23",8.8753,9.2911,8.875322341918945,9.1944,173418362.0],["2022-02-24",9.1944,9.3297,8.972,9.0977,177735984.0],["2022-02-25",9.0977,9.2814,9.059,9.088,108921139.0],["2022-02-28",9.088,9.3394,8.9623,9.2427,168515953.0],["2022-03-01",9.2427,9.3104,9.059,9.1364,109447115.0],["2022-03-02",9.1364,9.1654,9.0493,9.117,69337875.0],["2022-03-03",9.117,9.1654,8.972,8.9913,82237148.0],["2022-03-04",8.9913,8.991339683532715,8.7786,8.8173,85378724.0],["2022-03-07",8.8173,8.9913,8.711,8.798,96644039.0],["2022-03-08",8.798,9.3781,8.797978401184082,9.1847,346387848.0],["2022-03-09",9.1847,9.184701919555664,8.3822,8.5853,234399877.0],["2022-03-10",8.5853,8.7786,8.5079,8.5949,138235018.0],["2022-03-11",8.5949,8.59494686126709,8.1115,8.4306,135741216.0],["2022-03-14",8.4306,8.4499,8.1792,8.1792,75673069.0],["2022-03-15",8.1792,8.2276,7.5315,7.5701,147747244.0],["2022-03-16",7.5701,7.8698,7.3671,7.8602,129192315.0],["2022-03-17",7.8602,8.0825,7.860170841217041,7.9182,112083230.0],["2022-03-18",7.9182,8.0632,7.8602,8.0052,77167115.0],["2022-03-21",8.0052,8.5853,8.005191802978516,8.4499,204075841.0],["2022-03-22",8.4499,8.7013,8.3339,8.5563,153545043.0],["2022-03-23",8.5563,8.6626,8.4306,8.4693,90254867.0],["2022-03-24",8.4693,8.5949,8.3629,8.4113,85349544.0],["2022-03-25",8.4113,8.4983,8.2759,8.2856,76880005.0],["2022-03-28",8.2856,8.285568237304688,8.0825,8.1889,60688034.0],["2022-03-29",8.1889,8.3339,8.0729,8.1212,48409113.0],["2022-03-30",8.1212,8.3532,8.0729,8.3339,85106851.0],["2022-03-31",8.3339,8.333908081054688,8.0825,8.1019,71395618.0],["2022-04-01",8.1019,8.1889,8.0149,8.1309,44882820.0],["2022-04-06",8.1309,8.130877494812012,7.8892,7.9859,66324379.0],["2022-04-07",7.9859,8.0052,7.8312,7.8505,53154081.0],["2022-04-08",7.8505,7.8988,7.6571,7.7248,74188658.0],["2022-04-11",7.7248,7.724817276000977,7.3574,7.3864,86463169.0],["2022-04-12",7.3864,7.4831,7.2221,7.4734,62652177.0],["2022-04-13",7.4734,7.6088,7.3478,7.4444,63362745.0],["2022-04-14",7.4444,7.5411,7.4154,7.4541,45301794.0],["2022-04-15",7.4541,7.454111099243164,7.2511,7.2704,50644835.0],["2022-04-18",7.2704,7.2994,7.0867,7.2898,43160219.0],["2022-04-19",7.2898,7.3961,7.2124,7.2317,48212388.0],["2022-04-20",7.2317,7.2511,6.932,6.9417,67297058.0],["2022-04-21",6.9417,6.9804,6.5743,6.613,90510757.0],["2022-04-22",6.613,6.6613,6.4776,6.584,68074076.0],["2022-04-25",6.584,6.583981513977051,5.9362,5.9556,103865879.0],["2022-04-26",5.9556,6.1586,5.9169,5.9556,97344368.0],["2022-04-27",5.9556,6.3616,5.7912,6.3519,132817479.0],["2022-04-28",6.3519,6.41,6.1973,6.2649,96998727.0],["2022-04-29",6.2649,6.5356,6.2649,6.526,99438088.0],["2022-05-05",6.526,6.6323,6.4486,6.584,82565279.0],["2022-05-06",6.584,6.583981513977051,6.381,6.439,62703087.0],["2022-05-09",6.439,6.6903,6.4003,6.6227,72415931.0],["2022-05-10",6.6227,6.758,6.439,6.7097,84571513.0],["2022-05-11",6.7097,7.1254,6.709665775299072,6.9224,140227287.0],["2022-05-12",6.9224,7.0287,6.845,6.9514,76435405.0],["2022-05-13",6.9514,7.0287,6.903,6.961,51385111.0],["2022-05-16",6.961,7.0867,6.9417,6.961,66537658.0],["2022-05-17",6.961,7.1544,6.9224,7.1447,86812206.0],["2022-05-18",7.1447,7.2704,7.0867,7.1254,74603878.0],["2022-05-19",7.1254,7.2027,6.9804,7.1737,77455966.0],["2022-05-20",7.1737,7.5025,7.173735618591309,7.3768,116447888.0],["2022-05-23",7.3768,7.4444,7.2704,7.3381,69876758.0],["2022-05-24",7.3381,7.338093280792236,6.961,6.961,97769910.0],["2022-05-25",6.961,7.1641,6.9610371589660645,7.1061,66376330.0],["2022-05-26",7.1061,7.1931,6.99,7.0964,53065454.0],["2022-05-27",7.0964,7.2317,6.9804,7.0287,60459433.0],["2022-05-30",7.0287,7.0964,6.9804,7.048,45663433.0],["2022-05-31",7.048,7.1351,6.9707,7.1061,71746303.0],["2022-06-01",7.1061,7.4058,7.1060590744018555,7.3574,152574984.0],["2022-06-02",7.3574,7.9278,7.2607,7.6958,213377356.0],["2022-06-06",7.6958,8.0149,7.5895,7.9182,192572718.0],["2022-06-07",7.9182,7.9859,7.7055,7.7828,132569231.0],["2022-06-08",7.7828,7.9665,7.6958,7.8118,112929076.0],["2022-06-09",7.8118,7.8408,7.5701,7.6378,97091308.0],["2022-06-10",7.6378,7.8988,7.5701,7.8602,134342791.0],["2022-06-13",7.8602,8.1405,7.7442,8.0632,167605407.0],["2022-06-14",8.0632,8.063202857971191,7.7828,8.0439,118734802.0],["2022-06-15",8.0439,8.1405,7.9472,7.9569,112066064.0],["2022-06-16",7.9569,8.0729,7.8698,7.9278,74948190.0],["2022-06-17",7.9278,8.3926,7.8396,8.3247,211208764.0],["2022-06-20",8.3247,8.5866,8.3053,8.3635,149781893.0],["2022-06-21",8.3635,8.363486289978027,8.0336,8.1209,118913252.0],["2022-06-22",8.1209,8.2471,8.0142,8.0239,94565240.0],["2022-06-23",8.0239,8.7904,8.02390193939209,8.6352,255004889.0],["2022-06-24",8.6352,9.3434,8.5187,9.13,355930455.0],["2022-06-27",9.13,9.2755,8.8389,9.0912,254669802.0],["2022-06-28",9.0912,9.2173,8.8971,9.1688,180877292.0],["2022-06-29",9.1688,9.1979,8.771,8.7807,165098111.0],["2022-06-30",8.7807,8.9165,8.6643,8.8292,124647299.0],["2022-07-01",8.8292,9.0038,8.6934,8.8971,111462535.0],["2022-07-04",8.8971,9.2367,8.6643,9.1009,165655102.0],["2022-07-05",9.1009,9.3143,9.0718,9.1688,155799913.0],["2022-07-06",9.1688,9.168787956237793,8.8389,8.9165,115460960.0],["2022-07-07",8.9165,9.2076,8.8486,9.1203,121349405.0],["2022-07-08",9.1203,9.1882,8.8971,8.9068,97772185.0],["2022-07-11",8.9068,8.906822204589844,8.5187,8.6157,123789272.0],["2022-07-12",8.6157,8.674,8.2568,8.3344,111887273.0],["2022-07-13",8.3344,8.412,8.1209,8.3829,101974039.0],["2022-07-14",8.3829,8.6546,8.3053,8.6449,111038107.0],["2022-07-15",8.6449,8.8195,8.5284,8.5769,105098447.0],["2022-07-18",8.5769,8.8874,8.5672,8.868,105231128.0],["2022-07-19",8.868,8.9456,8.7322,8.8389,84755798.0],["2022-07-20",8.8389,8.8874,8.7516,8.868,72363906.0],["2022-07-21",8.868,9.2755,8.868013381958008,8.8874,168048464.0],["2022-07-22",8.8874,9.6539,8.887417793273926,9.2949,308980454.0],["2022-07-25",9.2949,10.0323,9.29491901397705,9.4599,438128441.0],["2022-07-26",9.4599,9.459859848022461,8.8874,9.1688,250548966.0],["2022-07-27",9.1688,9.8965,8.9941,9.8868,387491641.0],["2022-07-28",9.8868,9.88676643371582,9.5569,9.5957,266885457.0],["2022-07-29",9.5957,9.7218,9.2949,9.4696,193402981.0],["2022-08-01",9.4696,9.7994,9.2561,9.6733,236640558.0],["2022-08-02",9.6733,9.7509,9.1397,9.1882,274736457.0],["2022-08-03",9.1882,9.4502,9.0912,9.1397,195892386.0],["2022-08-04",9.1397,9.2755,8.7516,8.9165,183912861.0],["2022-08-05",8.9165,8.9747,8.7419,8.9359,120900672.0],["2022-08-08",8.9359,8.9844,8.8098,8.9747,84317947.0],["2022-08-09",8.9747,9.0524,8.8874,8.9553,83495806.0],["2022-08-10",8.9553,9.1106,8.8971,8.9553,89751837.0],["2022-08-11",8.9553,9.0815,8.8292,9.0815,116425996.0],["2022-08-12",9.0815,9.081465721130371,8.8971,8.9068,85654588.0],["2022-08-15",8.9068,8.9747,8.8195,8.8874,76298980.0],["2022-08-16",8.8874,8.9262,8.7613,8.7904,96007799.0],["2022-08-17",8.7904,8.8971,8.6158,8.8777,132003446.0],["2022-08-18",8.8777,9.1397,8.7904,9.0524,158243427.0],["2022-08-19",9.0524,9.052358627319336,8.7904,8.8098,95300883.0],["2022-08-22",8.8098,8.965,8.7419,8.9165,70394985.0],["2022-08-23",8.9165,9.0038,8.8486,8.8874,58565198.0],["2022-08-24",8.8874,8.9456,8.6352,8.6546,89631455.0],["2022-08-25",8.6546,8.7128,8.1985,8.5672,88896446.0],["2022-08-26",8.5672,8.7031,8.5381,8.5672,55896274.0],["2022-08-29",8.5672,8.56723690032959,8.3053,8.3829,69560149.0],["2022-08-30",8.3829,8.4023,8.2568,8.2859,51598816.0],["2022-08-31",8.2859,8.285867691040039,7.9172,8.1015,91021095.0],["2022-09-01",8.1015,8.1209,7.956,7.9754,40351063.0],["2022-09-02",7.9754,8.0142,7.9172,7.9754,35544910.0],["2022-09-05",7.9754,8.1015,7.97538948059082,8.0821,42253212.0],["2022-09-06",8.0821,8.2277,8.0821,8.2277,49517775.0],["2022-09-07",8.2277,8.412,8.1694,8.3829,61405201.0],["2022-09-08",8.3829,8.4314,8.2568,8.2762,41704547.0],["2022-09-09",8.2762,8.3926,8.2471,8.3344,41315389.0],["2022-09-13",8.3344,8.412,8.2568,8.2762,41931280.0],["2022-09-14",8.2762,8.276164054870605,7.9657,8.0724,52094924.0],["2022-09-15",8.0724,8.1597,7.7716,7.8396,72518702.0],["2022-09-16",7.8396,7.839555740356445,7.4709,7.4806,71334979.0],["2022-09-19",7.4806,7.7134,7.4709,7.6067,52311318.0],["2022-09-20",7.6067,7.8104,7.6066975593566895,7.7328,41230806.0],["2022-09-21",7.7328,7.8104,7.6164,7.791,36925530.0],["2022-09-22",7.791,7.8299,7.6843,7.7425,26888540.0],["2022-09-23",7.7425,7.791,7.5485,7.6067,42080332.0],["2022-09-26",7.6067,7.6649,7.4418,7.5097,41466609.0],["2022-09-27",7.5097,7.597,7.335,7.5776,49311922.0],["2022-09-28",7.5776,7.577590465545654,7.2283,7.2283,52575225.0],["2022-09-29",7.2283,7.4418,7.1507,7.1992,53383630.0],["2022-09-30",7.1992,7.2574,7.1507,7.1604,37624609.0],["2022-10-10",7.1604,7.1992,7.0246,7.044,42410677.0],["2022-10-11",7.044,7.1798,7.0343,7.0634,45514207.0],["2022-10-12",7.0634,7.257410526275635,6.8984,7.2574,58082046.0],["2022-10-13",7.2574,7.3253,7.1701,7.2477,44479214.0],["2022-10-14",7.2477,7.4418,7.247708320617676,7.3932,54320777.0],["2022-10-17",7.3932,7.4806,7.2962,7.4709,43111986.0],["2022-10-18",7.4709,7.6261,7.4321,7.4903,71296141.0],["2022-10-19",7.4903,7.6455,7.4029,7.4612,59986169.0],["2022-10-20",7.4612,7.4709,7.238,7.335,50490220.0],["2022-10-21",7.335,7.4224,7.3059,7.335,30014020.0],["2022-10-24",7.335,7.5873,7.2865,7.3738,75514553.0],["2022-10-25",7.3738,7.4126,7.141,7.3738,46782512.0],["2022-10-26",7.3738,7.5097,7.335,7.4612,47926627.0],["2022-10-27",7.4612,7.5485,7.4321,7.4418,46059214.0],["2022-10-28",7.4418,7.4515,7.1119,7.1507,51615826.0],["2022-10-31",7.1507,7.2962,7.141,7.2186,37005909.0],["2022-11-01",7.2186,7.4515,7.218600749969482,7.4418,55135274.0],["2022-11-02",7.4418,7.6164,7.3932,7.5873,70440748.0],["2022-11-03",7.5873,7.7328,7.4903,7.6261,59241146.0],["2022-11-04",7.6261,7.9269,7.626102924346924,7.8881,119330326.0],["2022-11-07",7.8881,7.9657,7.8202,7.8493,91745589.0],["2022-11-08",7.8493,7.9269,7.7328,7.8104,60851220.0],["2022-11-09",7.8104,7.8396,7.7134,7.7231,44259510.0],["2022-11-10",7.7231,7.7231268882751465,7.5873,7.6843,49748731.0],["2022-11-11",7.6843,7.8978,7.684317588806152,7.7522,60550423.0],["2022-11-14",7.7522,7.8104,7.6164,7.6455,53131280.0],["2022-11-15",7.6455,7.8299,7.6358,7.8299,63125753.0],["2022-11-16",7.8299,7.859,7.7425,7.7522,47573397.0],["2022-11-17",7.7522,7.752233982086182,7.6067,7.6746,49178063.0],["2022-11-18",7.6746,7.703721523284912,7.6067,7.7037,46416479.0],["2022-11-21",7.7037,7.9172,7.597,7.9172,86813939.0],["2022-11-22",7.9172,7.91717529296875,7.7716,7.8007,51395707.0],["2022-11-23",7.8007,7.859,7.7619,7.8493,44308540.0],["2022-11-24",7.8493,7.8978,7.791,7.8299,47274149.0],["2022-11-25",7.8299,7.859,7.7231,7.7328,38825038.0],["2022-11-28",7.7328,7.8784,7.5679,7.859,78034745.0],["2022-11-29",7.859,7.9075,7.791,7.8978,95589110.0],["2022-11-30",7.8978,7.9948,7.8687,7.9075,83290419.0],["2022-12-01",7.9075,8.0045,7.8784,7.8978,69996560.0],["2022-12-02",7.8978,7.9463,7.8881,7.9075,70496564.0],["2022-12-05",7.9075,7.9657,7.8687,7.956,55431092.0],["2022-12-06",7.956,7.9754,7.8687,7.9172,50776569.0],["2022-12-07",7.9172,7.9463,7.7134,7.7231,107964876.0],["2022-12-08",7.7231,7.8007,7.6552,7.6746,66527979.0],["2022-12-09",7.6746,7.9366,7.5776,7.9366,162881801.0],["2022-12-12",7.9366,7.936580181121826,7.6164,7.6455,116445013.0],["2022-12-13",7.6455,7.645507335662842,7.490268230438232,7.4903,68743667.0],["2022-12-14",7.4903,7.5679,7.490268230438232,7.5194,36852061.0],["2022-12-15",7.5194,7.597,7.4903,7.5582,36659160.0],["2022-12-16",7.5582,7.558185577392578,7.3738,7.4321,48413114.0],["2022-12-19",7.4321,7.6164,7.3932,7.4515,56097975.0],["2022-12-20",7.4515,7.451458930969238,7.2962,7.3544,30127880.0],["2022-12-21",7.3544,7.3835,7.2089,7.2671,30689246.0],["2022-12-22",7.2671,7.3156,7.1216,7.1507,32300992.0],["2022-12-23",7.1507,7.2089,7.0731,7.1798,20051709.0],["2022-12-26",7.1798,7.3059,7.1701,7.2865,20471013.0],["2022-12-27",7.2865,7.335,7.2283,7.2962,23911900.0],["2022-12-28",7.2962,7.3059,7.1895,7.238,21816323.0],["2022-12-29",7.238,7.2768,7.1895,7.2089,18703223.0],["2022-12-30",7.2089,7.2671,7.1895,7.2089,18907130.0],["2023-01-03",7.2089,7.3641,7.1798,7.3544,35845962.0],["2023-01-04",7.3544,7.3738,7.2768,7.3641,32613929.0],["2023-01-05",7.3641,7.4709,7.335,7.4418,39498518.0],["2023-01-06",7.4418,7.5388,7.4126,7.4612,40442486.0],["2023-01-09",7.4612,7.4612,7.238,7.3738,68939480.0],["2023-01-10",7.3738,7.373839855194092,7.2574,7.2865,45554996.0],["2023-01-11",7.2865,7.3544,7.1895,7.2186,46237207.0],["2023-01-12",7.2186,7.4418,7.218600749969482,7.4126,70246372.0],["2023-01-13",7.4126,7.4612,7.3253,7.3738,52462480.0],["2023-01-16",7.3738,7.4515,7.3738,7.3932,53564496.0],["2023-01-17",7.3932,7.4418,7.3835,7.4224,29358025.0],["2023-01-18",7.4224,7.4903,7.4029,7.4418,34649714.0],["2023-01-19",7.4418,7.5097,7.4126,7.4903,36011183.0],["2023-01-20",7.4903,7.645507335662842,7.490268230438232,7.6455,63585663.0],["2023-01-30",7.6455,7.859,7.645507335662842,7.694,89279323.0],["2023-01-31",7.694,7.791,7.694,7.7425,49776982.0],["2023-02-01",7.7425,7.9075,7.7231,7.8978,92841978.0],["2023-02-02",7.8978,7.8978,7.8202,7.8396,61814582.0],["2023-02-03",7.8396,7.8396,7.7037,7.7813,51763971.0],["2023-02-06",7.7813,7.781342029571533,7.7037,7.7522,33518505.0],["2023-02-07",7.7522,7.791,7.7134,7.7716,31659282.0],["2023-02-08",7.7716,7.859,7.7619,7.7813,46694682.0],["2023-02-09",7.7813,7.8493,7.7716,7.8299,48033222.0],["2023-02-10",7.8299,7.8493,7.7231,7.7716,43837931.0],["2023-02-13",7.7716,7.8299,7.771639347076416,7.7813,42010326.0],["2023-02-14",7.7813,7.8104,7.7425,7.7619,37534526.0],["2023-02-15",7.7619,7.7813,7.694,7.7134,50232484.0],["2023-02-16",7.7134,7.7328,7.5,7.5679,70730393.0],["2023-02-17",7.5679,7.6164,7.4806,7.4903,48621651.0],["2023-02-20",7.4903,7.5873,7.4321,7.5776,47566239.0],["2023-02-21",7.5776,7.694,7.577590465545654,7.6455,48868314.0],["2023-02-22",7.6455,7.694,7.597,7.6261,41989786.0],["2023-02-23",7.6261,7.6455,7.5679,7.597,36228106.0],["2023-02-24",7.597,7.6261,7.5194,7.5873,31496663.0],["2023-02-27",7.5873,7.5872931480407715,7.4709,7.4903,39071680.0],["2023-02-28",7.4903,7.7231,7.490268230438232,7.6552,92348382.0],["2023-03-01",7.6552,7.674614429473877,7.5582,7.6746,52027590.0],["2023-03-02",7.6746,7.694,7.597,7.6067,46155582.0],["2023-03-03",7.6067,7.6552,7.5485,7.5776,41918035.0],["2023-03-06",7.5776,7.6164,7.5097,7.597,44917752.0],["2023-03-07",7.597,7.6067,7.4709,7.4806,45994806.0],["2023-03-08",7.4806,7.4903,7.4224,7.4612,34786123.0],["2023-03-09",7.4612,7.5291,7.4515,7.5,30644371.0],["2023-03-10",7.5,7.499971389770508,7.3738,7.3835,34800079.0],["2023-03-13",7.3835,7.4029,7.2477,7.3059,50645112.0],["2023-03-14",7.3059,7.3156,7.1507,7.238,42455624.0],["2023-03-15",7.238,7.3156,7.238005638122559,7.2768,27561465.0],["2023-03-16",7.2768,7.3059,7.1895,7.1992,37419107.0],["2023-03-17",7.1992,7.3253,7.1991963386535645,7.2477,45664679.0],["2023-03-20",7.2477,7.3156,7.238,7.3059,38802231.0],["2023-03-21",7.3059,7.373839855194092,7.2865,7.3738,39889809.0],["2023-03-22",7.3738,7.4321,7.3447,7.4029,35338166.0],["2023-03-23",7.4029,7.4224,7.3544,7.3835,30811621.0],["2023-03-24",7.3835,7.4126,7.335,7.3544,29673739.0],["2023-03-27",7.3544,7.354434490203857,7.2768,7.2962,38613259.0],["2023-03-28",7.2962,7.3253,7.1992,7.2283,35625807.0],["2023-03-29",7.2283,7.2574,7.1798,7.2089,32785160.0],["2023-03-30",7.2089,7.2283,7.1313,7.2089,32012351.0],["2023-03-31",7.2089,7.2768,7.1992,7.2477,29169790.0],["2023-04-03",7.2477,7.3932,7.238,7.3738,54142563.0],["2023-04-04",7.3738,7.373839855194092,7.2477,7.2768,41572482.0],["2023-04-06",7.2768,7.276815891265869,7.1604,7.1895,44241865.0],["2023-04-07",7.1895,7.2283,7.1701,7.1992,34163030.0],["2023-04-10",7.1992,7.2186,7.141,7.1992,39575785.0],["2023-04-11",7.1992,7.257410526275635,7.1313,7.2574,39516613.0],["2023-04-12",7.2574,7.3253,7.2283,7.2477,38060243.0],["2023-04-13",7.2477,7.2574,7.1604,7.1798,34818454.0],["2023-04-14",7.1798,7.3738,7.1797919273376465,7.3156,78642449.0],["2023-04-17",7.3156,7.335,7.2865,7.3253,39107461.0],["2023-04-18",7.3253,7.3738,7.2574,7.2768,43730368.0],["2023-04-19",7.2768,7.3156,7.1992,7.2186,35316724.0],["2023-04-20",7.2186,7.218600749969482,7.0828,7.1022,55062788.0],["2023-04-21",7.1022,7.141,6.8984,6.9178,59706549.0],["2023-04-24",6.9178,6.9275,6.8111,6.8305,45652596.0],["2023-04-25",6.8305,6.8596,6.5103,6.6268,76159462.0],["2023-04-26",6.6268,6.8111,6.5491,6.7141,45786508.0],["2023-04-27",6.7141,6.7335,6.6268,6.685,30048464.0],["2023-04-28",6.685,6.8499,6.6559,6.8208,38962296.0],["2023-05-04",6.8208,6.820801734924316,6.5976,6.6171,68799331.0],["2023-05-05",6.6171,6.6365,6.4327,6.5006,51218560.0],["2023-05-08",6.5006,6.5879,6.4909,6.5491,41264990.0],["2023-05-09",6.5491,6.6365,6.4521,6.5588,47341738.0],["2023-05-10",6.5588,6.685,6.52,6.6462,45742342.0],["2023-05-11",6.6462,6.6947,6.6073,6.6462,32080726.0],["2023-05-12",6.6462,6.685,6.52,6.5297,31770873.0],["2023-05-15",6.5297,6.782,6.52972936630249,6.782,73906312.0],["2023-05-16",6.782,6.8111,6.7044,6.7335,36138436.0],["2023-05-17",6.7335,6.7723,6.6656,6.7044,32719814.0],["2023-05-18",6.7044,6.7141,6.6073,6.6559,30136181.0],["2023-05-19",6.6559,6.6656,6.5976,6.6268,21938950.0],["2023-05-22",6.6268,6.6753,6.5976,6.6462,19482016.0],["2023-05-23",6.6462,6.6656,6.5782,6.5782,21212951.0],["2023-05-24",6.5782,6.6073,6.5297,6.5588,22703586.0],["2023-05-25",6.5588,6.5879,6.4521,6.4909,30007705.0],["2023-05-26",6.4909,6.5103,6.3939,6.4812,29497514.0],["2023-05-29",6.4812,6.5006,6.3357,6.3745,38315249.0],["2023-05-30",6.3745,6.471514701843262,6.3066,6.4715,36215446.0],["2023-05-31",6.4715,6.471514701843262,6.3939,6.4715,32130040.0],["2023-06-01",6.4715,6.6073,6.4424,6.5588,39719098.0],["2023-06-02",6.5588,6.7141,6.5588,6.685,51765130.0],["2023-06-05",6.685,6.7238,6.6171,6.685,45503926.0],["2023-06-06",6.685,6.7141,6.5976,6.6073,35526337.0],["2023-06-07",6.6073,6.7141,6.5588,6.6365,32911051.0],["2023-06-08",6.6365,6.8984,6.636455535888672,6.7723,91930885.0],["2023-06-09",6.7723,6.7723,6.6753,6.7238,55459029.0],["2023-06-12",6.7238,6.7529,6.6559,6.7335,31307891.0],["2023-06-13",6.7335,6.7335,6.6656,6.6753,25088673.0],["2023-06-14",6.6753,6.7141,6.6073,6.6073,29632030.0],["2023-06-15",6.6073,6.7432,6.5782,6.7335,46419026.0],["2023-06-16",6.7335,6.8499,6.7044,6.7917,50279213.0],["2023-06-19",6.7917,6.8208,6.6947,6.7141,33177578.0],["2023-06-20",6.7141,6.7238,6.6559,6.6656,23215153.0],["2023-06-21",6.6656,6.7335,6.6365,6.6462,34024611.0],["2023-06-26",6.6462,6.7335,6.5588,6.6365,35202821.0],["2023-06-27",6.6365,6.685,6.5879,6.6462,26282112.0],["2023-06-28",6.6462,6.685,6.5976,6.6365,24970477.0],["2023-06-29",6.6365,6.636455535888672,6.5394,6.5394,33407500.0],["2023-06-30",6.5394,6.7335,6.539431571960449,6.7044,48565836.0],["2023-07-03",6.7044,6.8111,6.704372406005859,6.7432,39841321.0],["2023-07-04",6.7432,6.8596,6.743182182312012,6.8111,43391310.0],["2023-07-05",6.8111,6.9566,6.7723,6.9275,85186668.0],["2023-07-06",6.9275,6.927527904510498,6.7626,6.7723,53614882.0],["2023-07-07",6.7723,6.8014,6.7335,6.7529,25741577.0],["2023-07-10",6.7529,6.8305,6.752884864807129,6.782,25223592.0],["2023-07-11",6.782,6.8111,6.7432,6.8111,22428859.0],["2023-07-12",6.8111,6.8305,6.7432,6.7626,24743600.0],["2023-07-13",6.7626,6.9178,6.762587070465088,6.8887,58928164.0],["2023-07-14",6.8887,6.918,6.8203,6.8496,51286300.0],["2023-07-17",6.8496,6.849633693695068,6.7519,6.7715,26962969.0],["2023-07-18",6.7715,6.8105,6.7519,6.791,19534040.0],["2023-07-19",6.791,6.8594,6.7715,6.8105,25200035.0],["2023-07-20",6.8105,6.8789,6.8008,6.8105,31368055.0],["2023-07-21",6.8105,6.810548782348633,6.7128,6.7617,26472777.0],["2023-07-24",6.7617,6.761693000793457,6.6738,6.6835,23750398.0],["2023-07-25",6.6835,6.810548782348633,6.683522701263428,6.8105,37912577.0],["2023-07-26",6.8105,6.8301,6.7812,6.8008,23588086.0],["2023-07-27",6.8008,6.8399,6.7812,6.791,27427566.0],["2023-07-28",6.791,6.8496,6.7226,6.8301,38260612.0],["2023-07-31",6.8301,6.9278,6.830090522766113,6.8789,43041234.0],["2023-08-01",6.8789,6.8985,6.8496,6.8887,26926253.0],["2023-08-02",6.8887,6.888718605041504,6.8105,6.8301,28201938.0],["2023-08-03",6.8301,6.8692,6.8105,6.8496,26172024.0],["2023-08-04",6.8496,6.918,6.849633693695068,6.8887,35254050.0],["2023-08-07",6.8887,6.8985,6.8105,6.8399,29745670.0],["2023-08-08",6.8399,6.8496,6.7715,6.8399,26540920.0],["2023-08-09",6.8399,6.8399,6.7715,6.7812,20600205.0],["2023-08-10",6.7812,6.8203,6.7715,6.7812,15577280.0],["2023-08-11",6.7812,6.791,6.6151,6.6249,39571195.0],["2023-08-14",6.6249,6.6248955726623535,6.5076,6.5858,29574210.0],["2023-08-15",6.5858,6.6054,6.4783,6.5174,25414439.0],["2023-08-16",6.5174,6.5663,6.449,6.4686,25976309.0],["2023-08-17",6.4686,6.4979,6.4002,6.4783,26752679.0],["2023-08-18",6.4783,6.5076,6.4001569747924805,6.4002,25750266.0],["2023-08-21",6.4002,6.4783,6.361072063446045,6.3611,27971860.0],["2023-08-22",6.3611,6.4197,6.195,6.2731,47778589.0],["2023-08-23",6.2731,6.2829,6.116791725158691,6.1168,35561144.0],["2023-08-24",6.1168,6.1754,6.0484,6.1266,27504636.0],["2023-08-25",6.1266,6.1461,6.0191,6.0386,27588810.0],["2023-08-28",6.0386,6.4002,6.038620948791504,6.0875,54312242.0],["2023-08-29",6.0875,6.2438,6.0386,6.2145,39297080.0],["2023-08-30",6.2145,6.2927,6.0875,6.1363,50954516.0],["2023-08-31",6.1363,6.1656,6.0875,6.1168,34743338.0],["2023-09-01",6.1168,6.195,6.116791725158691,6.1656,22112109.0],["2023-09-04",6.1656,6.282902240753174,6.165647506713867,6.2829,37841284.0],["2023-09-05",6.2829,6.282902240753174,6.2047,6.2145,29764325.0],["2023-09-06",6.2145,6.2438,6.1656,6.234,22564623.0],["2023-09-07",6.234,6.2438,6.116791725158691,6.1168,33661291.0],["2023-09-08",6.1168,6.1363,6.0777,6.0777,21369958.0],["2023-09-11",6.0777,6.195,6.0484,6.1461,29098610.0],["2023-09-12",6.1461,6.2438,6.1266,6.195,33298984.0],["2023-09-13",6.195,6.2047,6.0972,6.1168,26036607.0],["2023-09-14",6.1168,6.1266,6.0679,6.0972,20550651.0],["2023-09-15",6.0972,6.1461,6.0875,6.107,21326192.0],["2023-09-18",6.107,6.195,6.0484,6.1656,31592106.0],["2023-09-19",6.1656,6.165647506713867,6.0875,6.107,22145891.0],["2023-09-20",6.107,6.107019901275635,6.0484,6.0582,22470650.0],["2023-09-21",6.0582,6.0777,5.950680732727051,5.9507,33435823.0],["2023-09-22",5.9507,6.0484,5.9116,6.0386,25386642.0],["2023-09-25",6.0386,6.0582,5.98,5.9995,21557568.0],["2023-09-26",5.9995,6.0093,5.9409,5.9409,27394548.0],["2023-09-27",5.9409,6.0484,5.9311,5.9605,27585347.0],["2023-09-28",5.9605,6.0191,5.9311,5.9507,29494622.0],["2023-10-09",5.9507,5.9702,5.8921,5.9116,28630824.0],["2023-10-10",5.9116,6.0386,5.911595344543457,5.9702,34476121.0],["2023-10-11",5.9702,6.0191,5.9507,5.9605,30504225.0],["2023-10-12",5.9605,6.0972,5.960451602935791,6.0875,56962441.0],["2023-10-13",6.0875,6.087477207183838,6.0093,6.0386,27243930.0],["2023-10-16",6.0386,6.0582,5.9214,5.9507,31790973.0],["2023-10-17",5.9507,5.9995,5.9311,5.9605,22644826.0],["2023-10-18",5.9605,5.9605,5.8237,5.8334,38958544.0],["2023-10-19",5.8334,5.833425045013428,5.677085876464844,5.6771,46117819.0],["2023-10-20",5.6771,5.8237,5.638,5.7259,40095125.0],["2023-10-23",5.7259,5.725942134857178,5.5012,5.5207,41564552.0],["2023-10-24",5.5207,5.5891,5.4914,5.5305,38961764.0],["2023-10-25",5.5305,5.6282,5.530517101287842,5.5794,30081664.0],["2023-10-26",5.5794,5.5989,5.4914,5.5794,33275260.0],["2023-10-27",5.5794,5.765,5.5403,5.7455,57671571.0],["2023-10-30",5.7455,5.7943,5.6869,5.765,37381292.0],["2023-10-31",5.765,5.8041,5.6966,5.7259,27050040.0],["2023-11-01",5.7259,5.8041,5.7162,5.7748,28739071.0],["2023-11-02",5.7748,5.8237,5.7162,5.7259,21223800.0],["2023-11-03",5.7259,5.8139,5.7162,5.7846,30144003.0],["2023-11-06",5.7846,5.9018,5.784569263458252,5.8823,37369621.0],["2023-11-07",5.8823,5.8921,5.8334,5.8725,28678980.0],["2023-11-08",5.8725,5.8823,5.8139,5.8432,33690757.0],["2023-11-09",5.8432,5.8823,5.8139,5.8432,25269462.0],["2023-11-10",5.8432,5.8432,5.7846,5.7943,26667744.0],["2023-11-13",5.7943,5.8432,5.7846,5.8334,23652033.0],["2023-11-14",5.8334,5.8627,5.8041,5.8237,23963751.0],["2023-11-15",5.8237,5.9214,5.8236541748046875,5.8823,45135364.0],["2023-11-16",5.8823,5.8823,5.8041,5.8139,28022169.0],["2023-11-17",5.8139,5.853,5.7748,5.8041,31427194.0],["2023-11-20",5.8041,5.8237,5.7259,5.8041,39352135.0],["2023-11-21",5.8041,5.8725,5.7943,5.8041,40542573.0],["2023-11-22",5.8041,5.804111480712891,5.686857223510742,5.6869,41865090.0],["2023-11-23",5.6869,5.7455,5.6575,5.7259,26650251.0],["2023-11-24",5.7259,5.7455,5.6771,5.6869,27505627.0],["2023-11-27",5.6869,5.686857223510742,5.5794,5.5891,31307018.0],["2023-11-28",5.5891,5.638,5.5501,5.6282,27696548.0],["2023-11-29",5.6282,5.6575,5.5598,5.5696,26133853.0],["2023-11-30",5.5696,5.5794,5.510974884033203,5.511,28965860.0],["2023-12-01",5.511,5.511,5.4035,5.4523,48702475.0],["2023-12-04",5.4523,5.4817,5.4328,5.4426,28307839.0],["2023-12-05",5.4426,5.4817,5.3742,5.3839,37832341.0],["2023-12-06",5.3839,5.5403,5.3449,5.4914,54819449.0],["2023-12-07",5.4914,5.491432189941406,5.3839,5.4426,36276868.0],["2023-12-08",5.4426,5.4914,5.4035,5.423,30133058.0],["2023-12-11",5.423,5.4523,5.3156,5.4426,41114668.0],["2023-12-12",5.4426,5.4719,5.4133,5.4621,24717540.0],["2023-12-13",5.4621,5.462118625640869,5.335092544555664,5.3351,31785140.0],["2023-12-14",5.3351,5.4035,5.296,5.296,29346891.0],["2023-12-15",5.296,5.3546,5.237380504608154,5.2374,34923924.0],["2023-12-18",5.2374,5.2374,5.1006,5.1201,38106380.0],["2023-12-19",5.1201,5.1592,5.081,5.1201,26523045.0],["2023-12-20",5.1201,5.1299,5.0517,5.0517,26405162.0],["2023-12-21",5.0517,5.1494,5.0126,5.1104,30143294.0],["2023-12-22",5.1104,5.2374,5.042,5.1885,51571892.0],["2023-12-25",5.1885,5.2667,5.1494,5.1983,27257947.0],["2023-12-26",5.1983,5.1983,5.1201,5.1397,19084588.0],["2023-12-27",5.1397,5.1788,5.081,5.1397,22846489.0],["2023-12-28",5.1397,5.3156,5.1299,5.296,57385372.0],["2023-12-29",5.296,5.3546,5.2862,5.3351,36913891.0],["2024-01-02",5.3351,5.3742,5.3156,5.3253,28301686.0],["2024-01-03",5.3253,5.3546,5.2765,5.3156,22337770.0],["2024-01-04",5.3156,5.3351,5.2178,5.2276,27405281.0],["2024-01-05",5.2276,5.3253,5.1885,5.2081,32005032.0],["2024-01-08",5.2081,5.2472,5.0517,5.0517,39199135.0],["2024-01-09",5.0517,5.1397,5.0126,5.0517,30177012.0],["2024-01-10",5.0517,5.1397,4.9638,5.0615,34356416.0],["2024-01-11",5.0615,5.2472,5.042,5.2081,43283372.0],["2024-01-12",5.2081,5.2862,5.1788,5.2276,35948630.0],["2024-01-15",5.2276,5.227608680725098,5.1201,5.1299,29933690.0],["2024-01-16",5.1299,5.1885,5.0517,5.1201,31103527.0],["2024-01-17",5.1201,5.1201252937316895,4.973556995391846,4.9736,33226002.0],["2024-01-18",4.9736,4.9833,4.7879,4.9149,59564863.0],["2024-01-19",4.9149,5.0322,4.8661,4.9247,36279316.0],["2024-01-22",4.9247,4.924700736999512,4.6413,4.6511,54525973.0],["2024-01-23",4.6511,4.7586,4.5827,4.7293,44984077.0],["2024-01-24",4.7293,4.7781,4.5827,4.7586,39873777.0],["2024-01-25",4.7586,4.8661,4.739,4.8563,44438310.0],["2024-01-26",4.8563,4.8856,4.8074,4.8368,34417764.0],["2024-01-29",4.8368,4.8758,4.729276657104492,4.7293,30901575.0],["2024-01-30",4.7293,4.7488,4.5827,4.5925,30350473.0],["2024-01-31",4.5925,4.6316,4.397054672241211,4.3971,49217081.0],["2024-02-01",4.3971,4.5045,4.3384,4.4166,42533860.0],["2024-02-02",4.4166,4.4948,4.0844,4.2016,60823130.0],["2024-02-05",4.2016,4.2798,3.8596,4.0453,88275377.0],["2024-02-06",4.0453,4.445910930633545,3.9867,4.4459,113430829.0],["2024-02-07",4.4459,4.885616302490234,4.4459,4.8856,163525422.0],["2024-02-08",4.8856,5.2569,4.885616302490234,5.0322,147929320.0],["2024-02-19",5.0322,5.0908,4.9345,4.9833,82236112.0],["2024-02-20",4.9833,4.983328342437744,4.8661,4.9052,50130894.0],["2024-02-21",4.9052,5.0322,4.8074,4.9052,72617829.0],["2024-02-22",4.9052,4.954,4.8661,4.9247,48895556.0],["2024-02-23",4.9247,4.9833,4.8856,4.9638,54165866.0],["2024-02-26",4.9638,5.3449,4.963785648345947,5.2276,161695202.0],["2024-02-27",5.2276,5.256923198699951,5.1299,5.2569,85595009.0],["2024-02-28",5.2569,5.3937,5.1201,5.1201,120992418.0],["2024-02-29",5.1201,5.2569,5.0517,5.2374,84715110.0],["2024-03-01",5.2374,5.2765,5.2081,5.2569,58790714.0],["2024-03-04",5.2569,5.3644,5.1885,5.2276,69142040.0],["2024-03-05",5.2276,5.227608680725098,5.1201,5.1397,55560588.0],["2024-03-06",5.1397,5.2081,5.1006,5.1397,41498867.0],["2024-03-07",5.1397,5.296,5.1396684646606445,5.1494,79585686.0],["2024-03-08",5.1494,5.1983,5.1006,5.1494,43159195.0],["2024-03-11",5.1494,5.3351,5.149439334869385,5.3351,108713238.0],["2024-03-12",5.3351,5.3449,5.2569,5.2862,72818015.0],["2024-03-13",5.2862,5.3058,5.2374,5.2472,52211225.0],["2024-03-14",5.2472,5.5598,5.2471513748168945,5.423,173703631.0],["2024-03-15",5.423,5.970222473144531,5.423034191131592,5.9702,289280666.0],["2024-03-18",5.9702,6.5467,5.970222473144531,6.3708,495763271.0],["2024-03-19",6.3708,6.7226,6.3122,6.4783,435899957.0],["2024-03-20",6.4783,6.5076,6.2634,6.3318,287656637.0],["2024-03-21",6.3318,6.3415,6.1266,6.2047,230722167.0],["2024-03-22",6.2047,6.3024,6.1168,6.1266,165826561.0],["2024-03-25",6.1266,6.1559,5.9507,5.9605,139309537.0],["2024-03-26",5.9605,5.9898,5.7943,5.9311,147774256.0],["2024-03-27",5.9311,5.9507,5.6771,5.6869,109772623.0],["2024-03-28",5.6869,5.8627,5.6282,5.7846,104397115.0],["2024-03-29",5.7846,6.1754,5.784569263458252,6.1363,167737542.0],["2024-04-01",6.1363,6.3513,6.0386,6.195,200295640.0],["2024-04-02",6.195,6.791,6.107,6.5956,334784795.0],["2024-04-03",6.5956,6.918,6.4295,6.537,386704559.0],["2024-04-08",6.537,6.7422,6.3318,6.3513,272911442.0],["2024-04-09",6.3513,6.5272,6.2829,6.4099,164294872.0],["2024-04-10",6.4099,6.449,6.2243,6.2927,148859637.0],["2024-04-11",6.2927,6.4002,6.2047,6.2829,121315222.0],["2024-04-12",6.2829,6.6444,6.282902240753174,6.3806,206244927.0],["2024-04-15",6.3806,6.5174,6.0777,6.1852,176191710.0],["2024-04-16",6.1852,6.1852,5.853,5.8921,152946303.0],["2024-04-17",5.8921,6.1852,5.892053127288818,6.1754,125634051.0],["2024-04-18",6.1754,6.2731,6.0582,6.195,118497933.0],["2024-04-19",6.195,6.2829,6.0386,6.0582,109228250.0],["2024-04-22",6.0582,6.1266,5.8921,5.9116,87232945.0],["2024-04-23",5.9116,5.911595344543457,5.6966,5.7259,99535987.0],["2024-04-24",5.7259,5.8432,5.5989,5.8237,75243501.0],["2024-04-25",5.8237,5.9311,5.7553,5.8237,74168302.0],["2024-04-26",5.8237,6.1363,5.765,6.0875,135474759.0],["2024-04-29",6.0875,6.6933,6.087477207183838,6.6933,192783511.0],["2024-04-30",6.6933,6.9083,6.6054,6.8008,408691406.0],["2024-05-06",6.8008,7.0255,6.800777435302734,6.918,285725930.0],["2024-05-07",6.918,6.9669,6.7519,6.7812,199792501.0],["2024-05-08",6.7812,6.8008,6.6249,6.6347,134651127.0],["2024-05-09",6.6347,6.9376,6.634666442871094,6.8594,217265783.0],["2024-05-10",6.8594,6.8985,6.7031,6.7812,127876067.0],["2024-05-13",6.7812,6.7812347412109375,6.6151,6.7031,97556486.0],["2024-05-14",6.7031,6.8008,6.664,6.7128,86547337.0],["2024-05-15",6.7128,6.7324,6.595581531524658,6.5956,78273846.0],["2024-05-16",6.5956,6.6738,6.5272,6.5565,80095836.0],["2024-05-17",6.5565,6.6738,6.5174,6.6738,78697603.0],["2024-05-20",6.6738,6.8594,6.673751354217529,6.7617,151416117.0],["2024-05-21",6.7617,6.791,6.6054,6.6347,91969715.0],["2024-05-22",6.6347,6.7128,6.576,6.6151,64892125.0],["2024-05-23",6.6151,6.615123748779297,6.3806,6.4197,99536849.0],["2024-05-24",6.4197,6.4686,6.3513,6.3513,59059210.0],["2024-05-27",6.3513,6.449,6.322,6.4392,62101047.0],["2024-05-28",6.4392,6.5174,6.3904,6.4099,66158520.0],["2024-05-29",6.4099,6.5467,6.3611,6.4881,81499260.0],["2024-05-30",6.4881,6.6542,6.4295,6.4588,106153243.0],["2024-05-31",6.4588,6.4979,6.3806,6.4099,69557250.0],["2024-06-03",6.4099,6.449,6.2829,6.3513,77960580.0],["2024-06-04",6.3513,6.4686,6.3024,6.4588,73036410.0],["2024-06-05",6.4588,6.5272,6.4002,6.4197,65824028.0],["2024-06-06",6.4197,6.537,6.4002,6.4197,77895885.0],["2024-06-07",6.4197,6.4881,6.3122,6.3806,64533752.0],["2024-06-11",6.3806,6.4002,6.2536,6.3806,56126630.0],["2024-06-12",6.3806,6.4002,6.3122,6.3513,47818397.0],["2024-06-13",6.3513,6.3806,6.2145,6.2634,72275783.0],["2024-06-14",6.2634,6.3708,6.2047,6.3415,65473477.0],["2024-06-17",6.3415,6.5956,6.2927,6.5467,108618423.0],["2024-06-18",6.5467,6.6933,6.4881,6.6444,90885184.0],["2024-06-19",6.6444,6.6738,6.5272,6.5467,59819980.0],["2024-06-20",6.5467,6.5858,6.3708,6.3708,61053897.0],["2024-06-21",6.3708,6.4197,6.322,6.3611,45086071.0],["2024-06-24",6.3611,6.361072063446045,6.2243,6.2731,58677718.0],["2024-06-25",6.2731,6.3122,6.1559,6.1754,53590065.0],["2024-06-26",6.1754,6.4197,6.107,6.4099,74614003.0],["2024-06-27",6.4099,6.409927845001221,6.2145,6.2243,58829637.0],["2024-06-28",6.2243,6.3513,6.2047,6.2243,55646772.0],["2024-07-01",6.2243,6.322,6.224274635314941,6.2927,46437433.0],["2024-07-02",6.2927,6.322,6.195,6.2047,50403838.0],["2024-07-03",6.2047,6.2438,6.0875,6.1266,50455464.0],["2024-07-04",6.1266,6.2255,6.0375,6.0573,46386156.0],["2024-07-05",6.0573,6.1365,5.9781,6.1167,47564685.0],["2024-07-08",6.1167,6.1266,6.0276,6.0573,39793186.0],["2024-07-09",6.0573,6.2849,5.9979,6.2651,66038537.0],["2024-07-10",6.2651,6.4136,6.2354,6.2849,68129210.0],["2024-07-11",6.2849,6.4433,6.2849225997924805,6.3938,94300071.0],["2024-07-12",6.3938,6.3938,6.2651,6.3047,57316081.0],["2024-07-15",6.3047,6.3344,6.2354,6.2453,54275677.0],["2024-07-16",6.2453,6.3047,6.1563,6.2453,57327364.0],["2024-07-17",6.2453,6.2651,6.126562118530273,6.1266,47214684.0],["2024-07-18",6.1266,6.1464,6.0177,6.1068,48107540.0],["2024-07-19",6.1068,6.1266,6.0276,6.0672,44799030.0],["2024-07-22",6.0672,6.1266,5.9979,6.0375,62771207.0],["2024-07-23",6.0375,6.0573,5.8791,5.8791,66222775.0],["2024-07-24",5.8791,5.8989,5.7208,5.7505,65021354.0],["2024-07-25",5.7505,5.8296,5.6812,5.7406,48130984.0],["2024-07-26",5.7406,6.1859,5.740559101104736,6.1266,141764346.0],["2024-07-29",6.1266,6.126562118530273,5.9682,6.0078,82722867.0],["2024-07-30",6.0078,6.0077924728393555,5.8593,5.8791,59867800.0],["2024-07-31",5.8791,6.1464,5.879124641418457,6.1266,98200624.0],["2024-08-01",6.1266,6.2156,6.0573,6.0969,54878310.0],["2024-08-02",6.0969,6.1068,5.988,5.9979,52925418.0],["2024-08-05",5.9979,6.0672,5.8197,5.8296,68037894.0],["2024-08-06",5.8296,5.9385,5.7604,5.8395,53933048.0],["2024-08-07",5.8395,5.839534282684326,5.7505,5.79,37053392.0],["2024-08-08",5.79,5.790046691894531,5.6515,5.7307,52515460.0],["2024-08-09",5.7307,5.8197,5.7208,5.7307,36964762.0],["2024-08-12",5.7307,5.8395,5.701,5.7208,36205056.0],["2024-08-13",5.7208,5.7801,5.6911,5.7604,36308520.0],["2024-08-14",5.7604,5.7801,5.671276569366455,5.6713,32754089.0],["2024-08-15",5.6713,5.7703,5.6317,5.7109,42210312.0],["2024-08-16",5.7109,5.7703,5.6911,5.7109,35075490.0],["2024-08-19",5.7109,5.8692,5.710866451263428,5.7703,51412137.0],["2024-08-20",5.7703,5.7999,5.6317,5.6416,49742408.0],["2024-08-21",5.6416,5.7604,5.5624,5.701,44625879.0],["2024-08-22",5.701,5.7208,5.602,5.6119,35021300.0],["2024-08-23",5.6119,5.6416,5.5426,5.602,31054924.0],["2024-08-26",5.602,5.7604,5.601993560791016,5.7307,48228723.0],["2024-08-27",5.7307,5.730661392211914,5.602,5.6317,35302676.0],["2024-08-28",5.6317,5.6812,5.5822,5.6515,26451623.0],["2024-08-29",5.6515,5.7505,5.6119,5.7208,40628527.0],["2024-08-30",5.7208,5.9781,5.72076416015625,5.9088,109987114.0],["2024-09-02",5.9088,5.9682,5.770251750946045,5.7703,58772153.0],["2024-09-03",5.7703,5.8791,5.7307,5.7999,45318535.0],["2024-09-04",5.7999,5.9682,5.750456809997559,5.7505,99659444.0],["2024-09-05",5.7505,5.8692,5.6812,5.7604,57377608.0],["2024-09-06",5.7604,5.7604,5.6416,5.6515,48683910.0],["2024-09-09",5.6515,5.6614,5.5822,5.6119,39504538.0],["2024-09-10",5.6119,5.6416,5.4337,5.5426,55787971.0],["2024-09-11",5.5426,5.6119,5.4931,5.5822,42103253.0],["2024-09-12",5.5822,5.7307,5.582198619842529,5.6218,52108628.0],["2024-09-13",5.6218,5.6416,5.4931,5.4931,35611490.0],["2024-09-18",5.4931,5.5228,5.3842,5.4931,35113798.0],["2024-09-19",5.4931,5.6614,5.4634,5.6317,50865950.0],["2024-09-20",5.6317,5.6317,5.5525,5.5921,29822900.0],["2024-09-23",5.5921,5.6317,5.5426,5.5624,27127400.0],["2024-09-24",5.5624,5.8791,5.562403678894043,5.8692,124650839.0],["2024-09-25",5.8692,6.0474,5.8692,5.9088,111593809.0],["2024-09-26",5.9088,6.087,5.8593,6.0672,93205612.0],["2024-09-27",6.0672,6.5818,6.0671772956848145,6.473,184834856.0],["2024-09-30",6.473,7.0767,6.472975254058838,7.0569,280303674.0],["2024-10-08",7.0569,7.7597,7.056928634643555,7.5221,360166292.0],["2024-10-09",7.5221,7.522111892700195,6.958,6.9679,257141461.0],["2024-10-10",6.9679,7.1658,6.8491,6.8986,168030685.0],["2024-10-11",6.8986,6.898568153381348,6.5423,6.6115,123643812.0],["2024-10-14",6.6115,6.7204,6.5423,6.7105,117843044.0],["2024-10-15",6.7105,6.710515975952148,6.4928,6.5126,101708510.0],["2024-10-16",6.5126,6.5324,6.3938,6.4334,80934205.0],["2024-10-17",6.4334,6.5621,6.3641,6.3641,76577835.0],["2024-10-18",6.3641,6.9975,6.3542,6.8986,310589181.0],["2024-10-21",6.8986,7.1163,6.8491,6.9283,278142309.0],["2024-10-22",6.9283,7.0272,6.7996,6.9876,163711744.0],["2024-10-23",6.9876,7.1757,6.8788,7.0272,196431080.0],["2024-10-24",7.0272,7.027235984802246,6.8491,6.8887,104593343.0],["2024-10-25",6.8887,7.1559,6.888670921325684,7.0767,181028239.0],["2024-10-28",7.0767,7.146,7.0074,7.0668,118072022.0],["2024-10-29",7.0668,7.0866,6.9085,6.9382,130995015.0],["2024-10-30",6.9382,6.9777,6.8095,6.8887,121596283.0],["2024-10-31",6.8887,6.9975,6.8392,6.8986,122967714.0],["2024-11-01",6.8986,7.2252,6.8293,7.0668,321308623.0],["2024-11-04",7.0668,7.2153,6.9481,7.0767,192179188.0],["2024-11-05",7.0767,7.344,6.9975,7.2648,317847258.0],["2024-11-06",7.2648,7.5716,7.2252,7.3934,390398399.0],["2024-11-07",7.3934,7.532,7.245,7.4231,269100192.0],["2024-11-08",7.4231,7.5617,7.3044,7.3143,249853751.0],["2024-11-11",7.3143,7.5716,7.314263820648193,7.5122,240358020.0],["2024-11-12",7.5122,7.6706,7.344,7.4132,221103279.0],["2024-11-13",7.4132,7.532,7.2648,7.3934,139804634.0],["2024-11-14",7.3934,7.4132,7.146,7.1658,129861910.0],["2024-11-15",7.1658,7.2252,6.9975,7.0074,111645601.0],["2024-11-18",7.0074,7.0767,6.8095,6.8491,122408334.0],["2024-11-19",6.8491,7.0767,6.7897,7.0569,129690238.0],["2024-11-20",7.0569,7.1262,6.9876,7.0668,102983915.0],["2024-11-21",7.0668,7.146,7.0074,7.0767,81273880.0],["2024-11-22",7.0767,7.076724052429199,6.7897,6.7996,106993361.0],["2024-11-25",6.7996,7.2153,6.799593448638916,7.0866,244030508.0],["2024-11-26",7.0866,7.086621284484863,6.7996,6.8095,160009503.0],["2024-11-27",6.8095,6.8788,6.5917,6.8788,112064521.0],["2024-11-28",6.8788,6.9085,6.7897,6.8194,77260998.0],["2024-11-29",6.8194,6.9085,6.7402,6.8689,89946633.0],["2024-12-02",6.8689,6.958,6.8293,6.9382,90725880.0],["2024-12-03",6.9382,6.958,6.859,6.9184,68786710.0],["2024-12-04",6.9184,6.9283,6.7798,6.7996,80021565.0],["2024-12-05",6.7996,6.8194,6.76,6.7897,57130350.0],["2024-12-06",6.7897,6.8887,6.7105,6.859,86944443.0],["2024-12-09",6.859,6.9085,6.7699,6.8293,71749748.0],["2024-12-10",6.8293,7.0272,6.8194,6.8293,105716777.0],["2024-12-11",6.8293,6.8689,6.8095,6.8491,58879238.0],["2024-12-12",6.8491,6.8887,6.7996,6.8689,64532944.0],["2024-12-13",6.8689,6.868875980377197,6.7303,6.7303,87415546.0],["2024-12-16",6.7303,6.7501,6.5917,6.6214,81552175.0],["2024-12-17",6.6214,6.6907,6.5818,6.5917,61479350.0],["2024-12-18",6.5917,6.6313,6.5522,6.572,52144960.0],["2024-12-19",6.572,6.6412,6.473,6.6214,57185268.0],["2024-12-20",6.6214,6.6313,6.5621,6.5818,55439349.0],["2024-12-23",6.5818,6.6511,6.542258262634277,6.5423,61092182.0],["2024-12-24",6.5423,6.6511,6.542258262634277,6.6016,58768188.0],["2024-12-25",6.6016,6.6214,6.4334,6.4829,56590447.0],["2024-12-26",6.4829,6.5917,6.473,6.5621,42523845.0],["2024-12-27",6.5621,6.6709,6.5423,6.5917,60840510.0],["2024-12-30",6.5917,6.6511,6.5818,6.6412,53624690.0],["2024-12-31",6.6412,6.661,6.4532,6.4631,62361189.0],["2025-01-02",6.4631,6.4829,6.2057,6.275,73132810.0],["2025-01-03",6.275,6.374,6.1464,6.1662,66549333.0],["2025-01-06",6.1662,6.2948,6.1464,6.2453,54346169.0],["2025-01-07",6.2453,6.3641,6.1859,6.3542,59954801.0],["2025-01-08",6.3542,6.354205131530762,6.1464,6.2948,59193670.0],["2025-01-09",6.2948,6.3641,6.2552,6.3245,46573919.0],["2025-01-10",6.3245,6.374,6.2156,6.2156,39646844.0],["2025-01-13",6.2156,6.3146,6.1464,6.2849,43234128.0],["2025-01-14",6.2849,6.4235,6.2651,6.4136,68151604.0],["2025-01-15",6.4136,6.4235,6.3245,6.3641,45540311.0],["2025-01-16",6.3641,6.4433,6.3443,6.4037,50536380.0],["2025-01-17",6.4037,6.4532,6.374,6.4235,40794392.0],["2025-01-20",6.4235,6.5126,6.423487663269043,6.4631,45643210.0],["2025-01-21",6.4631,6.5324,6.3938,6.473,39651251.0],["2025-01-22",6.473,6.473,6.374,6.4136,35086963.0],["2025-01-23",6.4136,6.5324,6.3641,6.374,56954119.0],["2025-01-24",6.374,6.4433,6.3641,6.4136,44950054.0],["2025-01-27",6.4136,6.4433,6.2849,6.2849,51782383.0],["2025-02-05",6.2849,6.374,6.2552,6.3443,48855296.0],["2025-02-06",6.3443,6.5126,6.3047,6.5027,74387389.0],["2025-02-07",6.5027,6.6016,6.473,6.5522,71404986.0],["2025-02-10",6.5522,6.6016,6.5126,6.5621,63487109.0],["2025-02-11",6.5621,6.572,6.4532,6.473,53118762.0],["2025-02-12",6.473,6.572,6.4235,6.5423,69479931.0],["2025-02-13",6.5423,6.5917,6.473,6.4829,78427893.0],["2025-02-14",6.4829,6.7897,6.48287296295166,6.5621,119123590.0],["2025-02-17",6.5621,6.6214,6.4532,6.5027,94658455.0],["2025-02-18",6.5027,6.6016,6.4433,6.473,108547020.0],["2025-02-19",6.473,6.5423,6.4235,6.5126,84164667.0],["2025-02-20",6.5126,6.5126,6.4235,6.473,81874698.0],["2025-02-21",6.473,6.6313,6.4631,6.6214,141347032.0],["2025-02-24",6.6214,7.0866,6.621438026428223,6.8689,392706490.0],["2025-02-25",6.8689,6.9975,6.8194,6.8491,206958131.0],["2025-02-26",6.8491,6.9382,6.7996,6.8887,150658096.0],["2025-02-27",6.8887,6.9184,6.7897,6.8788,135594593.0],["2025-02-28",6.8788,6.9184,6.7006,6.7402,120963988.0],["2025-03-03",6.7402,7.0074,6.740208148956299,6.8689,210522898.0],["2025-03-04",6.8689,6.868875980377197,6.7105,6.7501,124992752.0],["2025-03-05",6.7501,6.7798,6.6412,6.7204,86810518.0],["2025-03-06",6.7204,6.8887,6.6907,6.8095,146632342.0],["2025-03-07",6.8095,6.8689,6.7105,6.7501,116578200.0],["2025-03-10",6.7501,6.958,6.7501,6.8392,120368675.0],["2025-03-11",6.8392,6.8986,6.7303,6.8887,128344069.0],["2025-03-12",6.8887,6.9283,6.8095,6.8194,97636162.0],["2025-03-13",6.8194,6.859,6.7303,6.8095,98049730.0],["2025-03-14",6.8095,7.047,6.809491157531738,6.8887,147954796.0],["2025-03-17",6.8887,6.8986,6.8095,6.8194,93947073.0],["2025-03-18",6.8194,6.9184,6.819388389587402,6.859,92796807.0],["2025-03-19",6.859,6.858978271484375,6.76,6.7699,80964081.0],["2025-03-20",6.7699,6.8095,6.7105,6.7204,70147600.0],["2025-03-21",6.7204,6.7303,6.5917,6.6214,79561276.0],["2025-03-24",6.6214,6.6709,6.5324,6.6115,78096442.0],["2025-03-25",6.6115,6.6808,6.5818,6.661,59384181.0],["2025-03-26",6.661,6.7699,6.6511,6.6709,73000152.0],["2025-03-27",6.6709,6.6808,6.572,6.6511,55501467.0],["2025-03-28",6.6511,6.661,6.5522,6.5621,57698970.0],["2025-03-31",6.5621,6.5621,6.4235,6.4532,64089573.0],["2025-04-01",6.4532,6.5225,6.4433,6.473,41400607.0],["2025-04-02",6.473,6.5126,6.4532,6.473,31748847.0],["2025-04-03",6.473,6.4928,6.4136,6.4334,44854836.0],["2025-04-07",6.4334,6.433385372161865,5.79,5.79,117115334.0],["2025-04-08",5.79,5.9187,5.7505,5.8296,103458865.0],["2025-04-09",5.8296,5.889,5.5525,5.8692,95799903.0],["2025-04-10",5.8692,6.0276,5.869226455688477,5.9583,81012184.0],["2025-04-11",5.9583,5.9979,5.8989,5.9583,59142012.0],["2025-04-14",5.9583,6.0474,5.958304405212402,6.0177,53665381.0],["2025-04-15",6.0177,6.0276,5.9583,5.9979,34539223.0],["2025-04-16",5.9979,5.997894287109375,5.8692,5.9286,42481181.0],["2025-04-17",5.9286,5.988,5.889,5.9385,31259510.0],["2025-04-18",5.9385,5.988,5.8989,5.9682,29892594.0],["2025-04-21",5.9682,6.0474,5.9385,6.0375,44091977.0],["2025-04-22",6.0375,6.0672,5.9979,6.0375,35865083.0],["2025-04-23",6.0375,6.0969,6.0177,6.0474,38387724.0],["2025-04-24",6.0474,6.087,6.0078,6.0474,41253907.0],["2025-04-25",6.0474,6.1167,6.0276,6.1068,51450746.0],["2025-04-28",6.1068,6.1167,5.9979,6.0078,49486960.0],["2025-04-29",6.0078,6.0375,5.987997055053711,5.988,39831604.0],["2025-04-30",5.988,6.1365,5.987997055053711,6.0573,67701373.0],["2025-05-06",6.0573,6.1662,6.057279586791992,6.1464,59766676.0],["2025-05-07",6.1464,6.2156,6.1068,6.1365,55132486.0],["2025-05-08",6.1365,6.195845127105713,6.0969,6.1958,48610863.0],["2025-05-09",6.1958,6.195845127105713,6.1167,6.1464,32932598.0],["2025-05-12",6.1464,6.275025367736816,6.146357536315918,6.275,61309490.0],["2025-05-13",6.275,6.3344,6.2354,6.2453,46365512.0],["2025-05-14",6.2453,6.3047,6.2255,6.2651,44956849.0],["2025-05-15",6.2651,6.265127182006836,6.1662,6.176,40987053.0],["2025-05-16",6.176,6.2255,6.1662,6.176,32979654.0],["2025-05-19",6.176,6.176049709320068,6.1167,6.1662,37276125.0],["2025-05-20",6.1662,6.1958,6.1266,6.1662,37601910.0],["2025-05-21",6.1662,6.2156,6.1464,6.1958,54445025.0],["2025-05-22",6.1958,6.195845127105713,6.096869468688965,6.0969,50532342.0],["2025-05-23",6.0969,6.1365,6.057279586791992,6.0573,41180180.0],["2025-05-26",6.0573,6.087,6.0177,6.0375,34897284.0],["2025-05-27",6.0375,6.0672,6.0078,6.0375,30882809.0],["2025-05-28",6.0375,6.0771,6.0276,6.0375,31131188.0],["2025-05-29",6.0375,6.0969,6.0276,6.0771,38702688.0],["2025-05-30",6.0771,6.0771,5.997894287109375,5.9979,41531877.0],["2025-06-03",5.9979,6.0375,5.9781,6.0276,38872716.0],["2025-06-04",6.0276,6.0969,6.0177,6.0771,36872244.0],["2025-06-05",6.0771,6.0771,6.0177,6.0474,38268200.0],["2025-06-06",6.0474,6.1068,6.047382354736328,6.0573,40179977.0],["2025-06-09",6.0573,6.1068,6.057279586791992,6.0969,48398750.0],["2025-06-10",6.0969,6.1365,6.0375,6.0573,53289188.0],["2025-06-11",6.0573,6.1958,6.057279586791992,6.1464,82888216.0],["2025-06-12",6.1464,6.176,6.1068,6.1662,47164192.0],["2025-06-13",6.1662,6.1958,6.1068,6.1859,71826131.0],["2025-06-16",6.1859,6.185947418212891,6.1167,6.1464,44077294.0],["2025-06-17",6.1464,6.1662,6.1167,6.1464,36813841.0],["2025-06-18",6.1464,6.1563,6.0672,6.1167,40735820.0],["2025-06-19",6.1167,6.1563,6.0177,6.0375,51683335.0],["2025-06-20",6.0375,6.1167,6.0177,6.0276,43047152.0],["2025-06-23",6.0276,6.1563,6.0078,6.1464,64089547.0],["2025-06-24",6.1464,6.2552,6.1167,6.2453,98437990.0],["2025-06-25",6.2453,6.3047,6.2354,6.2849,84313756.0],["2025-06-26",6.2849,6.374,6.2453,6.2453,76664088.0],["2025-06-27",6.2453,6.3443,6.2354,6.2453,64437978.0],["2025-06-30",6.2453,6.3146,6.2453,6.2849,54260165.0],["2025-07-01",6.2849,6.3047,6.2156,6.2849,57006151.0],["2025-07-02",6.2849,6.3542,6.2552,6.3344,73767397.0],["2025-07-03",6.3344,6.3839,6.2849,6.374,69725037.0],["2025-07-04",6.374,6.38,6.3,6.3,62315525.0],["2025-07-07",6.3,6.32,6.26,6.29,46165607.0],["2025-07-08",6.29,6.36,6.27,6.34,54817163.0],["2025-07-09",6.34,6.35,6.27,6.29,57298542.0],["2025-07-10",6.29,6.32,6.27,6.31,48481410.0],["2025-07-11",6.31,6.53,6.29,6.45,169426639.0],["2025-07-14",6.45,6.52,6.4,6.41,94051043.0],["2025-07-15",6.41,6.45,6.34,6.38,70220093.0],["2025-07-16",6.38,6.42,6.33,6.36,52126807.0],["2025-07-17",6.36,6.380000114440918,6.32,6.38,67237385.0],["2025-07-18",6.38,6.48,6.37,6.45,99758723.0],["2025-07-21",6.45,6.6,6.449999809265137,6.56,122180624.0],["2025-07-22",6.56,6.62,6.53,6.6,123410374.0],["2025-07-23",6.6,6.64,6.52,6.53,85286663.0],["2025-07-24",6.53,6.76,6.53000020980835,6.74,176327713.0],["2025-07-25",6.74,6.74,6.66,6.68,98108818.0],["2025-07-28",6.68,6.73,6.61,6.69,83802077.0],["2025-07-29",6.69,6.72,6.65,6.71,80415259.0],["2025-07-30",6.71,6.75,6.61,6.64,88805592.0],["2025-07-31",6.64,6.639999866485596,6.43,6.45,107547466.0],["2025-08-01",6.45,6.49,6.41,6.44,57499208.0],["2025-08-04",6.44,6.48,6.41,6.46,56181559.0],["2025-08-05",6.46,6.53,6.460000038146973,6.51,53479981.0],["2025-08-06",6.51,6.53000020980835,6.46,6.53,51904810.0],["2025-08-07",6.53,6.54,6.45,6.53,69913406.0],["2025-08-08",6.53,6.56,6.49,6.54,60089261.0],["2025-08-11",6.54,6.72,6.539999961853027,6.72,145192363.0],["2025-08-12",6.72,6.71999979019165,6.63,6.68,75170077.0],["2025-08-13",6.68,6.72,6.65,6.69,81232241.0],["2025-08-14",6.69,6.73,6.56,6.6,78915193.0],["2025-08-15",6.6,6.71,6.57,6.7,88638026.0],["2025-08-18",6.7,6.77,6.699999809265137,6.72,127740835.0],["2025-08-19",6.72,6.78,6.66,6.73,103721278.0],["2025-08-20",6.73,6.96,6.68,6.85,180226707.0],["2025-08-21",6.85,6.91,6.78,6.82,103819112.0],["2025-08-22",6.82,6.96,6.820000171661377,6.92,145422155.0],["2025-08-25",6.92,7.09,6.920000076293945,7.03,200185681.0],["2025-08-26",7.03,7.2,6.96,7.1,166752477.0],["2025-08-27",7.1,7.63,7.099999904632568,7.28,433456658.0],["2025-08-28",7.28,7.55,7.25,7.48,351430756.0],["2025-08-29",7.48,7.61,7.3,7.45,297675782.0],["2025-09-01",7.45,7.449999809265137,7.28,7.36,231136806.0],["2025-09-02",7.36,7.41,7.1,7.16,238833537.0],["2025-09-03",7.16,7.28,7.03,7.09,163377505.0],["2025-09-04",7.09,7.33,6.96,7.06,250507794.0],["2025-09-05",7.06,7.39,7.059999942779541,7.38,310306629.0],["2025-09-08",7.38,7.57,7.37,7.55,332890976.0],["2025-09-09",7.55,7.72,7.45,7.53,281936090.0],["2025-09-10",7.53,7.57,7.37,7.41,179634353.0],["2025-09-11",7.41,7.43,7.31,7.42,155757177.0],["2025-09-12",7.42,7.7,7.34,7.56,268194187.0],["2025-09-15",7.56,7.91,7.559999942779541,7.67,347450905.0],["2025-09-16",7.67,7.69,7.43,7.59,221928815.0],["2025-09-17",7.59,7.61,7.47,7.59,152570195.0],["2025-09-18",7.59,7.67,7.36,7.45,224652984.0],["2025-09-19",7.45,7.59,7.41,7.48,135973331.0],["2025-09-22",7.48,7.77,7.4,7.46,156755865.0],["2025-09-23",7.46,7.57,7.24,7.41,180574886.0],["2025-09-24",7.41,7.6,7.31,7.59,224312140.0],["2025-09-25",7.59,8.05,7.590000152587891,7.81,390427131.0],["2025-09-26",7.81,8.05,7.75,7.84,308563957.0],["2025-09-29",7.84,8.16,7.840000152587891,8.03,373094565.0],["2025-09-30",8.03,8.57,8.02,8.42,430347608.0],["2025-10-09",8.42,9.14,8.420000076293945,8.95,478759008.0],["2025-10-10",8.95,8.949999809265137,8.42,8.47,361753037.0],["2025-10-13",8.47,9.1,8.11,9.09,461290326.0],["2025-10-14",9.09,9.3,8.59,8.59,412733921.0],["2025-10-15",8.59,8.88,8.5,8.67,232324540.0],["2025-10-16",8.67,8.81,8.51,8.54,192312281.0],["2025-10-17",8.54,8.71,8.13,8.16,260444249.0],["2025-10-20",8.16,8.4,8.15999984741211,8.23,173806119.0],["2025-10-21",8.23,8.44,8.229999542236328,8.35,179405002.0],["2025-10-22",8.35,8.350000381469727,8.02,8.07,187572479.0],["2025-10-23",8.07,8.16,7.83,8.14,190473369.0],["2025-10-24",8.14,8.27,8.1,8.19,147400075.0],["2025-10-27",8.19,8.4,8.1899995803833,8.3,174103442.0],["2025-10-28",8.3,8.300000190734863,8.12,8.14,150814143.0],["2025-10-29",8.14,8.44,8.11,8.43,203997523.0],["2025-10-30",8.43,8.69,8.32,8.59,297502492.0],["2025-10-31",8.59,8.77,8.41,8.52,283957903.0],["2025-11-03",8.52,8.520000457763672,8.12,8.26,218885163.0],["2025-11-04",8.26,8.260000228881836,7.95,8.01,180182473.0],["2025-11-05",8.01,8.28,7.85,8.23,185469283.0],["2025-11-06",8.23,8.37,8.17,8.34,177866272.0],["2025-11-07",8.34,8.63,8.2,8.53,251314531.0],["2025-11-10",8.53,8.63,8.32,8.38,187378922.0],["2025-11-11",8.38,8.53,8.35,8.41,169553718.0],["2025-11-12",8.41,8.40999984741211,8.09,8.2,173348605.0],["2025-11-13",8.2,8.68,8.18,8.55,344382928.0],["2025-11-14",8.55,8.550000190734863,8.319999694824219,8.32,187481775.0],["2025-11-17",8.32,8.63,8.24,8.52,263120975.0],["2025-11-18",8.52,8.6,8.2,8.27,261727279.0],["2025-11-19",8.27,8.53,8.24,8.3,207238663.0],["2025-11-20",8.3,8.75,8.3,8.38,385622975.0],["2025-11-21",8.38,8.380000114440918,7.6,7.63,381714035.0],["2025-11-24",7.63,7.74,7.31,7.45,200788868.0],["2025-11-25",7.45,7.66,7.449999809265137,7.58,134044001.0],["2025-11-26",7.58,7.64,7.47,7.48,110846040.0],["2025-11-27",7.48,7.65,7.46,7.47,112680156.0],["2025-11-28",7.47,7.61,7.42,7.55,112759049.0],["2025-12-01",7.55,7.72,7.54,7.58,130368265.0],["2025-12-02",7.58,7.58,7.46,7.52,81578697.0],["2025-12-03",7.52,7.55,7.35,7.37,104302221.0],["2025-12-04",7.37,7.46,7.32,7.36,74666264.0],["2025-12-05",7.36,7.51,7.29,7.5,104807497.0],["2025-12-08",7.5,7.57,7.47,7.54,99432257.0],["2025-12-09",7.54,7.539999961853027,7.34,7.35,107884714.0],["2025-12-10",7.35,7.38,7.24,7.36,86541020.0],["2025-12-11",7.36,7.43,7.25,7.25,84686791.0],["2025-12-12",7.25,7.45,7.24,7.39,116751772.0],["2025-12-15",7.39,7.43,7.31,7.37,67108657.0],["2025-12-16",7.37,7.369999885559082,7.18,7.22,89704843.0],["2025-12-17",7.22,7.42,7.21,7.4,105462771.0],["2025-12-18",7.4,7.58,7.31,7.4,121905457.0],["2025-12-19",7.4,7.6,7.400000095367432,7.58,131027263.0],["2025-12-22",7.58,7.95,7.579999923706055,7.82,186500290.0],["2025-12-23",7.82,7.95,7.79,7.88,153975910.0],["2025-12-24",7.88,8.14,7.880000114440918,8.02,170088088.0],["2025-12-25",8.02,8.020000457763672,7.84,7.95,107349994.0],["2025-12-26",7.95,8.1,7.949999809265137,8.01,132243361.0],["2025-12-29",8.01,8.18,7.96,8.0,135584777.0],["2025-12-30",8.0,8.25,7.82,8.19,200225811.0],["2025-12-31",8.19,8.54,8.1899995803833,8.36,216224957.0],["2026-01-05",8.36,8.52,8.33,8.43,182674265.0],["2026-01-06",8.43,8.68,8.430000305175781,8.64,241803430.0],["2026-01-07",8.64,9.5,8.640000343322754,9.33,759379970.0],["2026-01-08",9.33,9.329999923706055,8.73,8.78,620405872.0],["2026-01-09",8.78,8.93,8.61,8.77,331951083.0],["2026-01-12",8.77,9.02,8.66,8.82,313941144.0],["2026-01-13",8.82,8.92,8.63,8.72,304082126.0],["2026-01-14",8.72,8.91,8.59,8.69,295501404.0],["2026-01-15",8.69,9.09,8.6899995803833,8.94,404486924.0],["2026-01-16",8.94,9.48,8.92,9.08,412145818.0],["2026-01-19",9.08,9.28,8.93,9.13,274373751.0],["2026-01-20",9.13,9.24,8.88,9.1,256731588.0],["2026-01-21",9.1,9.24,8.98,9.15,176826351.0],["2026-01-22",9.15,9.19,9.0,9.06,158882848.0],["2026-01-23",9.06,9.71,9.0600004196167,9.66,421638456.0],["2026-01-26",9.66,10.18,9.65999984741211,9.81,430888408.0],["2026-01-27",9.81,9.86,9.31,9.47,314022733.0],["2026-01-28",9.47,9.76,9.27,9.64,341624175.0],["2026-01-29",9.64,9.8,9.27,9.34,336167613.0],["2026-01-30",9.34,9.39,8.63,8.96,346644743.0],["2026-02-02",8.96,8.960000038146973,8.43,8.45,266898889.0],["2026-02-03",8.45,8.68,8.449999809265137,8.62,155617955.0],["2026-02-04",8.62,8.75,8.56,8.71,140278922.0],["2026-02-05",8.71,8.710000038146973,8.4,8.46,153696934.0],["2026-02-06",8.46,8.74,8.28,8.63,163607397.0],["2026-02-09",8.63,8.79,8.630000114440918,8.68,107830985.0],["2026-02-10",8.68,8.7,8.6,8.64,83587148.0],["2026-02-11",8.64,9.5,8.640000343322754,9.5,615490109.0],["2026-02-12",9.5,9.76,9.45,9.64,570705288.0],["2026-02-13",9.64,9.640000343322754,9.3,9.3,279468697.0],["2026-02-24",9.3,9.72,9.300000190734863,9.43,303494445.0],["2026-02-25",9.43,9.92,9.36,9.84,419187575.0],["2026-02-26",9.84,9.87,9.58,9.61,287848999.0],["2026-02-27",9.61,9.95,9.6,9.93,352403109.0],["2026-03-02",9.93,10.05,9.57,9.89,355535121.0],["2026-03-03",9.89,9.890000343322754,9.11,9.13,389771301.0],["2026-03-04",9.13,9.4,8.95,9.19,232155618.0],["2026-03-05",9.19,9.39,9.07,9.15,206973281.0],["2026-03-06",9.15,9.23,8.96,9.06,175590034.0],["2026-03-09",9.06,9.1,8.67,9.08,244280280.0],["2026-03-10",9.08,9.27,9.06,9.11,232071259.0],["2026-03-11",9.11,9.23,9.0,9.1,181819624.0],["2026-03-12",9.1,9.100000381469727,8.82,8.92,192866245.0],["2026-03-13",8.92,9.25,8.89,8.91,242036697.0],["2026-03-16",8.91,8.90999984741211,8.42,8.58,259431488.0],["2026-03-17",8.58,8.66,8.34,8.35,152362666.0],["2026-03-18",8.35,8.42,8.12,8.24,150530894.0],["2026-03-19",8.24,8.239999771118164,7.86,7.89,189855463.0],["2026-03-20",7.89,8.18,7.889999866485596,7.95,188779749.0],["2026-03-23",7.95,7.96,7.56,7.63,198423683.0],["2026-03-24",7.63,7.81,7.52,7.8,158906279.0],["2026-03-25",7.8,8.02,7.800000190734863,7.96,167144414.0],["2026-03-26",7.96,8.08,7.87,7.9,161600423.0],["2026-03-27",7.9,8.18,7.75,8.12,182784360.0],["2026-03-30",8.12,8.119999885559082,7.85,8.07,155491049.0],["2026-03-31",8.07,8.069999694824219,7.85,7.89,128334302.0],["2026-04-01",7.89,8.06,7.889999866485596,7.97,110923961.0],["2026-04-02",7.97,7.96999979019165,7.75,7.79,111668789.0],["2026-04-03",7.79,7.85,7.61,7.62,83766131.0],["2026-04-07",7.62,7.74,7.619999885559082,7.71,79273381.0],["2026-04-08",7.71,8.03,7.710000038146973,8.03,148433091.0],["2026-04-09",8.03,8.04,7.87,7.94,101845339.0],["2026-04-10",7.94,8.21,7.940000057220459,8.09,164181350.0],["2026-04-13",8.09,8.2,7.99,8.19,142514527.0],["2026-04-14",8.19,8.31,8.17,8.3,155486089.0],["2026-04-15",8.3,8.4,8.16,8.18,139976297.0],["2026-04-16",8.18,8.35,8.180000305175781,8.31,137117515.0],["2026-04-17",8.31,8.55,8.28,8.49,195051072.0],["2026-04-20",8.49,8.49,8.35,8.46,128477826.0],["2026-04-21",8.46,8.52,8.35,8.48,133379900.0],["2026-04-22",8.48,8.61,8.39,8.57,164236717.0],["2026-04-23",8.57,8.61,8.29,8.32,174114482.0],["2026-04-24",8.32,8.49,8.26,8.43,170211276.0],["2026-04-27",8.43,8.99,8.430000305175781,8.92,347425301.0],["2026-04-28",8.92,9.02,8.79,8.93,217919011.0],["2026-04-29",8.93,9.69,8.79,9.64,491011523.0],["2026-04-30",9.64,9.640000343322754,8.86,9.14,489049020.0],["2026-05-06",9.14,9.38,8.96,9.35,367976261.0],["2026-05-07",9.35,9.350000381469727,9.06,9.13,260923599.0],["2026-05-08",9.13,9.27,9.03,9.25,234337396.0],["2026-05-11",9.25,9.35,9.03,9.07,211078762.0],["2026-05-12",9.07,9.1,8.7,8.72,230814594.0],["2026-05-13",8.72,9.04,8.72,8.91,194202193.0],["2026-05-14",8.91,8.96,8.63,8.63,152481106.0],["2026-05-15",8.63,8.69,8.39,8.46,162859850.0],["2026-05-18",8.46,8.48,8.29,8.37,121674150.0],["2026-05-19",8.37,8.38,8.14,8.36,127083838.0],["2026-05-20",8.36,8.45,8.16,8.39,126937557.0],["2026-05-21",8.39,8.56,8.04,8.07,139506855.0],["2026-05-22",8.07,8.3,8.05,8.27,106065829.0],["2026-05-25",8.27,8.3,8.03,8.1,109704275.0],["2026-05-26",8.1,8.31,8.05,8.26,142457158.0],["2026-05-27",8.26,8.42,8.08,8.11,160161515.0],["2026-05-28",8.11,8.12,7.88,8.01,172972146.0],["2026-05-29",8.01,8.13,7.73,7.8,170692868.0],["2026-06-01",7.8,7.92,7.7,7.73,137229365.0],["2026-06-02",7.73,7.8,7.52,7.78,153007751.0],["2026-06-03",7.78,7.81,7.63,7.68,130333595.0],["2026-06-04",7.68,7.679999828338623,7.33,7.39,184535590.0],["2026-06-05",7.39,7.41,7.16,7.2,150965106.0],["2026-06-08",7.2,7.199999809265137,6.6668,6.7556,161953806.0],["2026-06-09",6.7556,6.9528,6.6767,6.9232,107904055.0],["2026-06-10",6.9232,6.9922,6.8147,6.9232,93696633.0],["2026-06-11",6.9232,7.1204,6.8542,7.0317,134182440.0],["2026-06-12",7.0317,7.3867,7.031691074371338,7.2585,189942981.0],["2026-06-15",7.2585,7.4755,7.258519649505615,7.4755,154601384.0],["2026-06-16",7.4755,7.6333,7.4065,7.5248,161146184.0],["2026-06-17",7.5248,7.524796962738037,7.2684,7.3177,159595327.0],["2026-06-18",7.3177,7.4459,7.1106,7.3177,200530882.0],["2026-06-22",7.3177,7.7812,7.2487,7.7713,267463427.0],["2026-06-23",7.7713,7.771349906921387,7.2289,7.2782,236206155.0],["2026-06-24",7.2782,7.367,7.1007,7.2782,150290392.0],["2026-06-25",7.2782,7.2782440185546875,6.9528,7.0317,173978926.0],["2026-06-26",7.0317,7.0711,6.597757816314697,6.5978,196801523.0],["2026-06-29",6.5978,6.6471,6.2624,6.4893,161269206.0],["2026-06-30",6.4893,6.5386,6.3019,6.5189,128162027.0],["2026-07-01",6.5189,6.6372,6.3709,6.5978,144507929.0],["2026-07-02",6.5978,6.6668,6.4597,6.4991,131854909.0],["2026-07-03",6.4991,6.6471,6.4794,6.5978,123253132.0],["2026-07-06",6.5978,7.0711,6.597757816314697,6.795,202469427.0],["2026-07-07",6.795,6.86,6.61,6.66,121484962.0],["2026-07-08",6.66,6.81,6.38,6.66,137553192.0],["2026-07-09",6.66,6.659999847412109,6.4,6.5,125440571.0],["2026-07-10",6.5,6.62,6.39,6.54,114180029.0],["2026-07-13",6.54,6.54,6.36,6.37,98305001.0],["2026-07-14",6.37,6.48,6.3,6.47,80016061.0],["2026-07-15",6.47,6.46999979019165,6.33,6.38,92985960.0],["2026-07-16",6.38,6.380000114440918,6.27,6.31,72213896.0],["2026-07-17",6.31,6.43,6.25,6.3,112817769.0],["2026-07-20",6.3,6.4,6.15,6.32,116256618.0],["2026-07-21",6.32,6.53,6.27,6.51,157406931.0],["2026-07-22",6.51,6.510000228881836,6.38,6.42,99720792.0],["2026-07-23",6.42,6.67,6.41,6.66,146639214.0],["2026-07-24",6.66,6.659999847412109,6.47,6.48,92013391.0],["2026-07-27",6.48,6.6,6.44,6.59,90767320.0],["2026-07-28",6.59,6.590000152587891,6.46,6.5,72700766.0],["2026-07-29",6.5,6.72,6.46,6.69,143351774.0],["2026-07-30",6.69,6.73,6.62,6.7,113711486.0],["2026-07-31",6.7,6.79,6.69,6.7,107399723.0],["2026-08-03",6.7,6.75,6.64,6.73,68125184.0],["2026-08-04",6.73,6.77,6.67,6.75,87707525.0],["2026-08-05",6.75,6.85,6.71,6.84,124543597.0],["2026-08-06",6.84,6.99,6.71,6.75,165684001.0],["2026-08-07",6.75,7.0,6.75,6.84,142778070.0],["2026-08-10",6.84,7.03,6.83,6.91,135784699.0],["2026-08-11",6.91,6.909999847412109,6.76,6.77,105917226.0],["2026-08-12",6.77,6.81,6.72,6.75,68757485.0],["2026-08-13",6.75,6.77,6.63,6.63,94365716.0],["2026-08-14",6.63,6.67,6.6,6.64,60201284.0],["2026-08-17",6.64,6.74,6.61,6.74,75116197.0],["2026-08-18",6.74,6.739999771118164,6.58,6.61,82060840.0],["2026-08-19",6.61,6.610000133514404,6.43,6.44,87556862.0],["2026-08-20",6.44,6.53,6.43,6.46,53980314.0],["2026-08-21",6.46,6.55,6.4,6.52,62361299.0],["2026-08-24",6.52,6.62,6.47,6.53,62671039.0],["2026-08-25",6.53,6.56,6.43,6.51,57364259.0],["2026-08-26",6.51,6.76,6.48,6.66,121501243.0],["2026-08-27",6.66,6.66,6.54,6.65,76970903.0],["2026-08-28",6.65,6.68,6.59,6.67,65125006.0],["2026-08-31",6.67,6.670000076293945,6.45,6.53,102923576.0],["2026-09-01",6.53,6.55,6.5,6.51,68005855.0],["2026-09-02",6.51,6.510000228881836,6.4,6.43,64605225.0],["2026-09-03",6.43,6.51,6.42,6.45,49981094.0],["2026-09-04",6.45,6.51,6.44,6.46,68707455.0],["2026-09-07",6.46,6.460000038146973,6.36,6.41,53903379.0],["2026-09-08",6.41,6.43,6.39,6.42,46742804.0],["2026-09-09",6.42,6.43,6.37,6.4,49677255.0],["2026-09-10",6.4,6.400000095367432,6.32,6.34,47624703.0],["2026-09-11",6.34,6.340000152587891,6.18,6.24,67913212.0],["2026-09-14",6.24,6.28,6.18,6.25,35153175.0]]}