{"t":"600348.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-10",6.1548,6.522,6.1395,6.1548,82156725.0],["2010-08-11",6.1548,6.2734,6.0439,6.1701,48774799.0],["2010-08-12",6.1701,6.1969,5.9941,6.0362,42052476.0],["2010-08-13",6.0362,6.1433,5.8947,6.1318,44979618.0],["2010-08-16",6.1318,6.3422,6.0439,6.281,60453405.0],["2010-08-17",6.281,6.457,6.281018257141113,6.3728,62548252.0],["2010-08-18",6.3728,6.434,6.2351,6.3269,47677663.0],["2010-08-19",6.3269,6.5411,6.326922416687012,6.4493,84320382.0],["2010-08-20",6.4493,6.449329376220703,6.1204,6.1969,64845283.0],["2010-08-23",6.1969,6.2313,6.1204,6.1586,30529671.0],["2010-08-24",6.1586,6.304,6.0439,6.1777,32641158.0],["2010-08-25",6.1777,6.177739143371582,5.9444,5.9521,39984802.0],["2010-08-26",5.9521,6.2925,5.95205020904541,6.1089,50012961.0],["2010-08-27",6.1089,6.151,5.9674,6.1165,25909645.0],["2010-08-30",6.1165,6.2581,6.11653470993042,6.2122,41844288.0],["2010-08-31",6.2122,6.2504,6.1204,6.2275,36102595.0],["2010-09-01",6.2275,6.4073,6.1663,6.2772,68064645.0],["2010-09-02",6.2772,6.4226,6.2466,6.2925,51728379.0],["2010-09-03",6.2925,6.3307,6.1242,6.193,49143670.0],["2010-09-06",6.193,6.4187,6.193039894104004,6.3881,84335500.0],["2010-09-07",6.3881,6.5067,6.3346,6.3881,68616913.0],["2010-09-08",6.3881,6.4379,6.2428,6.4226,52448155.0],["2010-09-09",6.4226,6.457,6.1777,6.2198,50806623.0],["2010-09-10",6.2198,6.2619,6.0821,6.1854,38438602.0],["2010-09-13",6.1854,6.2772,6.1433,6.2122,46620265.0],["2010-09-14",6.2122,6.3116,6.1395,6.1739,41438190.0],["2010-09-15",6.1739,6.1892,5.9827,6.0209,42599730.0],["2010-09-16",6.0209,6.0553,5.8335,5.8832,36319485.0],["2010-09-17",5.8832,5.9291,5.8335,5.8449,23527441.0],["2010-09-20",5.8449,5.9176,5.6843,5.7111,28062205.0],["2010-09-21",5.7111,5.7837,5.6919,5.7531,16254555.0],["2010-09-27",5.7531,5.9061,5.7531,5.8908,21815125.0],["2010-09-28",5.8908,5.8908467292785645,5.6613,5.7111,31625712.0],["2010-09-29",5.7111,5.9903,5.6919,5.9521,58087518.0],["2010-09-30",5.9521,6.063,5.8755,6.0324,35507187.0],["2010-10-08",6.0324,6.6368,6.032380104064941,6.6368,116651277.0],["2010-10-11",6.6368,7.3024,6.636765003204346,7.3024,112946280.0],["2010-10-12",7.3024,8.033,7.302353858947754,8.033,326664534.0],["2010-10-13",8.033,8.798,7.3291,8.404,261732445.0],["2010-10-14",8.404,9.2456,8.404020309448242,9.2456,283508448.0],["2010-10-15",9.2456,10.1713,9.104,10.1407,307677897.0],["2010-10-18",10.1407,10.8177,9.6778,9.7926,314743099.0],["2010-10-19",9.7926,10.771834373474121,9.5631,10.7718,308935971.0],["2010-10-20",10.7718,11.8199,10.2937,11.5904,327197766.0],["2010-10-21",11.5904,11.6057,11.0893,11.2653,211351461.0],["2010-10-22",11.2653,11.7358,10.9746,11.0473,211382010.0],["2010-10-25",11.0473,11.9768,10.68,11.7358,247004686.0],["2010-10-26",11.7358,11.8582,11.2385,11.3762,177291229.0],["2010-10-27",11.3762,11.9347,10.9019,11.5063,206644176.0],["2010-10-28",11.5063,11.973,11.25,11.644,224351326.0],["2010-10-29",11.644,11.973,11.25,11.4795,139397080.0],["2010-11-01",11.4795,12.6271,11.2462,12.6271,236340538.0],["2010-11-02",12.6271,13.2544,12.0495,12.0877,308455204.0],["2010-11-03",12.0877,12.087709426879883,11.2423,11.2576,165648093.0],["2010-11-04",11.2576,11.8965,11.257640838623047,11.732,157558467.0],["2010-11-05",11.732,12.2981,11.5904,11.7167,130903062.0],["2010-11-08",11.7167,12.1642,11.315,11.8658,123084556.0],["2010-11-09",11.8658,12.2407,11.4948,12.2025,158553268.0],["2010-11-10",12.2025,12.2484,11.8582,12.1833,113370385.0],["2010-11-11",12.1833,13.3845,12.1107,12.4626,243336667.0],["2010-11-12",12.4626,12.8719,11.6975,12.0418,219845106.0],["2010-11-15",12.0418,12.2216,11.2003,11.5139,161487235.0],["2010-11-16",11.5139,11.513927459716797,10.3625,10.3625,192068844.0],["2010-11-17",10.3625,10.362534523010254,9.6587,9.9226,138783591.0],["2010-11-18",9.9226,10.4582,9.8806,10.2248,137312566.0],["2010-11-19",10.2248,10.3166,9.6587,10.1598,120789145.0],["2010-11-22",10.1598,10.3013,9.7849,10.0068,96868135.0],["2010-11-23",10.0068,10.374,9.257,10.2899,171494665.0],["2010-11-24",10.2899,10.4276,10.0986,10.4084,134517582.0],["2010-11-25",10.4084,10.5117,10.1407,10.397,104456221.0],["2010-11-26",10.397,10.8904,10.286,10.5041,136058688.0],["2010-11-29",10.5041,10.504068374633789,10.0259,10.0948,79757056.0],["2010-11-30",10.0948,10.286,9.4598,9.9571,83762926.0],["2010-12-01",9.9571,10.1598,9.6816,10.0144,61126617.0],["2010-12-02",10.0144,10.3855,9.9838,10.0068,87807978.0],["2010-12-03",10.0068,10.006790161132812,9.7352,9.8308,50221279.0],["2010-12-06",9.8308,9.9953,9.7161,9.9456,49658697.0],["2010-12-07",9.9456,10.462,9.6051,10.3052,89906028.0],["2010-12-08",10.3052,10.4429,10.1177,10.133,80313241.0],["2010-12-09",10.133,10.1904,9.8997,9.9035,45248979.0],["2010-12-10",9.9035,10.3281,9.7084,10.1904,71736546.0],["2010-12-13",10.1904,11.2079,10.1904,11.2041,149563225.0],["2010-12-14",11.2041,11.468,11.097,11.2691,136546441.0],["2010-12-15",11.2691,11.797,11.0779,11.3724,137944824.0],["2010-12-16",11.3724,11.6669,11.1314,11.3571,97002025.0],["2010-12-17",11.3571,11.357093811035156,11.097,11.1238,68920059.0],["2010-12-20",11.1238,11.4259,10.5767,10.9287,83176048.0],["2010-12-21",10.9287,11.7052,10.928668975830078,11.5484,132591798.0],["2010-12-22",11.5484,11.644,11.0932,11.2462,97142050.0],["2010-12-23",11.2462,11.4145,11.0932,11.1391,60639130.0],["2010-12-24",11.1391,11.139056205749512,10.7489,10.8675,42391011.0],["2010-12-27",10.8675,11.6631,10.6647,10.9899,132390523.0],["2010-12-28",10.9899,10.98987102508545,10.5844,10.6839,68164254.0],["2010-12-29",10.6839,10.7871,10.1254,10.397,77707764.0],["2010-12-30",10.397,10.6265,10.2134,10.4429,47243827.0],["2010-12-31",10.4429,11.0779,10.442867279052734,10.9707,76483279.0],["2011-01-04",10.9707,11.6631,10.970748901367188,11.1238,104752219.0],["2011-01-05",11.1238,11.4757,10.9019,11.468,97016769.0],["2011-01-06",11.468,11.468025207519531,11.1544,11.227,60295491.0],["2011-01-07",11.227,11.3494,10.9401,11.0281,61150897.0],["2011-01-10",11.0281,11.1658,10.7336,10.7642,49670718.0],["2011-01-11",10.7642,10.8139,10.462,10.7106,38876625.0],["2011-01-12",10.7106,10.9707,10.4849,10.7489,33616825.0],["2011-01-13",10.7489,10.8981,10.6227,10.7986,29727658.0],["2011-01-14",10.7986,10.798611640930176,10.1751,10.2287,44002123.0],["2011-01-17",10.2287,10.2822,9.7161,9.9035,39519835.0],["2011-01-19",9.9035,10.3434,9.8308,10.3281,42232981.0],["2011-01-20",10.3281,10.328109741210938,9.7237,9.7352,37038118.0],["2011-01-21",9.7352,10.0221,9.5554,9.7505,32174884.0],["2011-01-24",9.7505,9.8194,9.1805,9.1958,35795668.0],["2011-01-25",9.1958,9.257,8.7942,8.8516,28281664.0],["2011-01-26",8.8516,9.0926,8.851571083068848,8.9434,23469007.0],["2011-01-27",8.9434,9.5631,8.7559,9.2685,36680854.0],["2011-01-28",9.2685,9.3718,9.1423,9.3106,25580799.0],["2011-01-31",9.3106,9.5019,9.2915,9.4215,25760131.0],["2011-02-01",9.4215,9.8691,9.421529769897461,9.7199,28884109.0],["2011-02-09",9.7199,9.719898223876953,9.1461,9.2303,34778574.0],["2011-02-10",9.2303,9.7237,8.9625,9.7084,50664607.0],["2011-02-11",9.7084,9.708423614501953,9.4866,9.586,37139094.0],["2011-02-14",9.586,10.1751,9.586,10.003,60357379.0],["2011-02-15",10.003,10.1713,9.9456,9.9762,58447921.0],["2011-02-16",9.9762,10.286,9.8117,10.2095,56801149.0],["2011-02-17",10.2095,10.2784,9.98,10.1904,53469214.0],["2011-02-18",10.1904,10.190400123596191,9.9035,9.9073,36317475.0],["2011-02-21",9.9073,10.1904,9.7582,10.1101,41954473.0],["2011-02-22",10.1101,10.462,9.8538,9.9112,58911462.0],["2011-02-23",9.9112,9.9647,9.7543,9.8461,31237603.0],["2011-02-24",9.8461,10.1215,9.846129417419434,9.9265,31614697.0],["2011-02-25",9.9265,10.0297,9.7543,9.8959,24153355.0],["2011-02-28",9.8959,10.156,9.8232,10.1024,40757731.0],["2011-03-01",10.1024,10.2325,9.9647,10.0374,44710498.0],["2011-03-02",10.0374,10.0871,9.7964,9.892,34512202.0],["2011-03-03",9.892,9.9953,9.6587,9.6625,43317123.0],["2011-03-04",9.6625,10.0986,9.6013,10.0221,70928163.0],["2011-03-07",10.0221,11.0243,10.022089004516602,11.0243,193558966.0],["2011-03-08",11.0243,11.185,10.7871,10.9593,118667308.0],["2011-03-09",10.9593,10.9784,10.6953,10.8866,70999482.0],["2011-03-10",10.8866,10.886590957641602,10.3893,10.4123,80116101.0],["2011-03-11",10.4123,10.6112,10.2669,10.2899,62831575.0],["2011-03-14",10.2899,10.4199,10.0603,10.3702,45818589.0],["2011-03-15",10.3702,10.370185852050781,9.7543,9.9877,71093325.0],["2011-03-16",9.9877,10.2784,9.9456,10.1751,51330232.0],["2011-03-17",10.1751,10.397,9.9188,10.0221,54773532.0],["2011-03-18",10.0221,10.3128,10.022089004516602,10.1139,30448425.0],["2011-03-21",10.1139,10.3664,10.0756,10.1407,39123769.0],["2011-03-22",10.1407,10.286,9.9073,10.1981,32801005.0],["2011-03-23",10.1981,10.4811,10.198050498962402,10.4046,51035593.0],["2011-03-24",10.4046,10.4696,10.2401,10.2478,40878240.0],["2011-03-25",10.2478,10.4811,10.1713,10.3855,52933098.0],["2011-03-28",10.3855,10.8483,10.385486602783203,10.4696,80415633.0],["2011-03-29",10.4696,10.638,10.2899,10.309,54784419.0],["2011-03-30",10.309,10.3855,10.0986,10.1521,36379039.0],["2011-03-31",10.1521,10.2707,9.9456,9.9647,35099535.0],["2011-04-01",9.9647,10.3664,9.9035,10.3013,39951378.0],["2011-04-06",10.3013,10.5155,10.1521,10.3855,55789521.0],["2011-04-07",10.3855,10.4888,10.3013,10.374,34728006.0],["2011-04-08",10.374,10.5194,10.3472,10.4582,45194389.0],["2011-04-11",10.4582,10.7833,10.4352,10.4582,76535878.0],["2011-04-12",10.4582,10.45816707611084,10.1789,10.2669,44122599.0],["2011-04-13",10.2669,10.3817,10.0603,10.374,30671871.0],["2011-04-14",10.374,10.4008,10.1215,10.156,37411726.0],["2011-04-15",10.156,10.2707,10.0527,10.1521,22803724.0],["2011-04-18",10.1521,10.2287,10.0527,10.1101,24143226.0],["2011-04-19",10.1101,10.110072135925293,9.7543,9.762,43296057.0],["2011-04-20",9.762,9.9303,9.6625,9.7467,31953034.0],["2011-04-21",9.7467,10.0565,9.746673583984375,9.9418,28095790.0],["2011-04-22",9.9418,9.9418,9.7467,9.7926,23807427.0],["2011-04-25",9.7926,9.792574882507324,9.2953,9.3029,44669100.0],["2011-04-26",9.3029,9.4789,9.302947998046875,9.4101,18957418.0],["2011-04-27",9.4101,9.5439,9.2685,9.3565,15987607.0],["2011-04-28",9.3565,9.4904,9.2379,9.2456,17022441.0],["2011-04-29",9.2456,9.5707,9.245569229125977,9.5631,21101314.0],["2011-05-03",9.5631,9.563063621520996,9.3565,9.456,15921996.0],["2011-05-04",9.456,9.455957412719727,8.8936,9.0084,31857826.0],["2011-05-05",9.0084,9.008406639099121,8.733,8.8439,23817873.0],["2011-05-06",8.8439,8.843920707702637,8.4346,8.6412,28431739.0],["2011-05-09",8.6412,8.798,8.6259,8.6641,17264011.0],["2011-05-10",8.6641,8.8286,8.66413402557373,8.7712,14839327.0],["2011-05-11",8.7712,8.9013,8.5341,8.5609,28634388.0],["2011-05-12",8.5609,8.5608549118042,8.1975,8.2051,38816671.0],["2011-05-13",8.2051,8.4537,8.1171,8.4499,28301914.0],["2011-05-16",8.4499,8.449923515319824,8.2625,8.2701,17702865.0],["2011-05-17",8.2701,9.0964,8.163,9.0964,61027116.0],["2011-05-18",9.0964,9.7964,8.8783,9.3565,117520560.0],["2011-05-19",9.3565,9.4101,9.1002,9.1193,45927876.0],["2011-05-23",9.1193,9.2953,8.7789,8.8401,43441974.0],["2011-05-24",8.8401,9.1805,8.798,9.0811,50044590.0],["2011-05-25",9.0811,9.3718,8.8363,9.1997,59836303.0],["2011-05-26",9.1997,9.5057,9.0658,9.1346,32903281.0],["2011-05-27",9.1346,9.6319,9.0275,9.3029,84574447.0],["2011-05-30",9.3029,9.4827,8.5609,8.7406,68503999.0],["2011-05-31",8.7406,9.257,8.6029,9.2303,56615974.0],["2011-06-01",9.2303,9.4062,9.0199,9.2379,48985390.0],["2011-06-02",9.2379,9.4866,9.0122,9.3412,55794378.0],["2011-06-03",9.3412,9.5172,9.215,9.3565,49189374.0],["2011-06-07",9.3565,9.4521,9.1499,9.3795,34703371.0],["2011-06-08",9.3795,9.379451751708984,9.1155,9.2609,30968704.0],["2011-06-09",9.2609,9.5019,9.0581,9.0734,45612634.0],["2011-06-10",9.0734,9.1385,8.7521,9.0161,34625656.0],["2011-06-13",9.0161,9.0505,8.7751,8.9778,18533506.0],["2011-06-14",8.9778,9.3335,8.9357,9.215,52805695.0],["2011-06-15",9.215,9.28,9.0314,9.039,34307067.0],["2011-06-16",9.039,9.039007186889648,8.798,8.8057,23093860.0],["2011-06-17",8.8057,9.0084,8.6374,8.6641,28328284.0],["2011-06-20",8.6641,8.8363,8.5991,8.7177,21636630.0],["2011-06-21",8.7177,9.1002,8.7024,9.0122,32774421.0],["2011-06-22",9.0122,9.01223087310791,8.8095,8.8477,23577247.0],["2011-06-23",8.8477,9.1193,8.8057,9.039,33099367.0],["2011-06-24",9.039,9.3718,8.8936,9.215,63683407.0],["2011-06-27",9.215,9.3335,9.1193,9.2341,39199941.0],["2011-06-28",9.2341,9.3565,9.1423,9.2647,36754536.0],["2011-06-29",9.2647,9.3489,9.0696,9.0773,30237040.0],["2011-06-30",9.0773,9.3297,9.0658,9.2341,32429877.0],["2011-07-01",9.2341,9.5567,9.234092712402344,9.4031,51694480.0],["2011-07-04",9.4031,10.1637,9.3647,9.7757,83805379.0],["2011-07-05",9.7757,9.7872,9.6105,9.7027,42892926.0],["2011-07-06",9.7027,9.702713012695312,9.5068,9.6028,31232140.0],["2011-07-07",9.6028,9.7949,9.5529,9.5644,45189243.0],["2011-07-08",9.5644,9.6566,9.5183,9.5952,22407567.0],["2011-07-11",9.5952,9.6451,9.3993,9.5683,25722336.0],["2011-07-12",9.5683,9.56827163696289,9.1803,9.2226,37993563.0],["2011-07-13",9.2226,9.4146,9.22257137298584,9.3416,25945615.0],["2011-07-14",9.3416,9.7911,9.341646194458008,9.5183,44422318.0],["2011-07-15",9.5183,9.6835,9.3954,9.5952,36504675.0],["2011-07-18",9.5952,9.7181,9.5068,9.5798,28237600.0],["2011-07-19",9.5798,9.9293,9.503,9.7219,69392386.0],["2011-07-20",9.7219,9.8525,9.5644,9.6259,29663673.0],["2011-07-21",9.6259,9.6758,9.4108,9.4338,22600134.0],["2011-07-22",9.4338,9.5644,9.3916,9.4223,17098515.0],["2011-07-25",9.4223,9.422309875488281,8.9729,9.0689,39242116.0],["2011-07-26",9.0689,9.1189,8.9614,9.0536,19061772.0],["2011-07-27",9.0536,9.2187,8.9575,9.1611,18659389.0],["2011-07-28",9.1611,9.8909,9.0997,9.768,122391030.0],["2011-07-29",9.768,9.8871,9.5721,9.5913,59325426.0],["2011-08-01",9.5913,10.1368,9.59131908416748,9.8333,64731694.0],["2011-08-02",9.8333,10.2942,9.6413,10.252,93868794.0],["2011-08-03",10.252,10.5017,10.0638,10.1329,90592365.0],["2011-08-04",10.1329,10.275,10.0254,10.1406,41863038.0],["2011-08-05",10.1406,10.2366,9.7373,9.9908,60736312.0],["2011-08-08",9.9908,9.990798950195312,9.3186,9.6605,61613619.0],["2011-08-09",9.6605,9.9255,9.2802,9.768,63209337.0],["2011-08-10",9.768,10.275,9.768012046813965,9.8909,66753799.0],["2011-08-11",9.8909,10.1022,9.7526,10.0868,52037446.0],["2011-08-12",10.0868,10.2443,9.9793,9.9946,41368836.0],["2011-08-15",9.9946,10.0868,9.8064,10.0062,33106437.0],["2011-08-16",10.0062,10.4748,9.9485,10.3288,78544071.0],["2011-08-17",10.3288,10.4095,10.179,10.2136,46039657.0],["2011-08-18",10.2136,10.2942,10.01,10.0254,31373466.0],["2011-08-19",10.0254,10.025368690490723,9.6336,9.7795,37684333.0],["2011-08-22",9.7795,10.1022,9.7181,9.8141,33460785.0],["2011-08-23",9.8141,9.914,9.6797,9.8794,21845692.0],["2011-08-24",9.8794,10.0523,9.8064,9.8179,28114983.0],["2011-08-25",9.8179,10.4325,9.7757,10.4095,76203418.0],["2011-08-26",10.4095,10.409481048583984,10.1752,10.2366,52104406.0],["2011-08-29",10.2366,10.325,10.1022,10.275,34784298.0],["2011-08-30",10.275,10.4671,10.083,10.1137,41445036.0],["2011-08-31",10.1137,10.2712,10.0254,10.2405,23966506.0],["2011-09-01",10.2405,10.3135,9.9485,9.9985,26938561.0],["2011-09-02",9.9985,10.0561,9.7949,9.8602,19985592.0],["2011-09-05",9.8602,9.860200881958008,9.4876,9.503,33786448.0],["2011-09-06",9.503,9.5798,9.4146,9.5491,19390183.0],["2011-09-07",9.5491,9.8487,9.549068450927734,9.8372,25064431.0],["2011-09-08",9.8372,9.937,9.6989,9.7066,19428351.0],["2011-09-09",9.7066,9.8909,9.6067,9.6413,13714654.0],["2011-09-13",9.6413,9.641253471374512,9.4031,9.5145,17663538.0],["2011-09-14",9.5145,9.6336,9.2956,9.5375,18379942.0],["2011-09-15",9.5375,9.6259,9.4607,9.4722,15200868.0],["2011-09-16",9.4722,9.6067,9.4415,9.453,12109441.0],["2011-09-19",9.453,9.453039169311523,9.1073,9.1189,18569299.0],["2011-09-20",9.1189,9.2187,9.0689,9.165,13232337.0],["2011-09-21",9.165,9.7142,9.092,9.5375,26541169.0],["2011-09-22",9.5375,9.537544250488281,9.1419,9.165,21585499.0],["2011-09-23",9.165,9.2687,8.9498,9.2533,18886219.0],["2011-09-26",9.2533,9.334,8.9575,9.0305,16813033.0],["2011-09-27",9.0305,9.261,9.030513763427734,9.1419,16673247.0],["2011-09-28",9.1419,9.4262,9.14190673828125,9.188,21448840.0],["2011-09-29",9.188,9.3455,9.0651,9.2456,20271102.0],["2011-09-30",9.2456,9.3532,9.1419,9.2879,19719175.0],["2011-10-10",9.2879,9.3839,9.2149,9.2226,13741296.0],["2011-10-11",9.2226,9.5491,8.3007,8.3698,73318176.0],["2011-10-12",8.3698,8.5888,7.69,8.4889,51335448.0],["2011-10-13",8.4889,8.5388,8.3007,8.4543,30863056.0],["2011-10-14",8.4543,8.5926,8.3007,8.4006,26435040.0],["2011-10-17",8.4006,8.5657,8.3506,8.4159,25356721.0],["2011-10-18",8.4159,8.41593074798584,8.0664,8.1163,21301714.0],["2011-10-19",8.1163,8.2316,7.8551,7.9358,27741529.0],["2011-10-20",7.9358,7.935790538787842,7.2098,7.375,41847436.0],["2011-10-21",7.375,7.4134,7.2175,7.2559,15603573.0],["2011-10-24",7.2559,7.471,7.0715,7.3711,22710507.0],["2011-10-25",7.3711,7.809,7.302,7.7092,33990135.0],["2011-10-26",7.7092,7.9089,7.6093,7.7553,39109386.0],["2011-10-27",7.7553,7.8551,7.7015,7.7207,19089888.0],["2011-10-28",7.7207,8.22,7.720687389373779,8.0894,38984508.0],["2011-10-31",8.0894,8.2162,7.9896,8.0971,23332324.0],["2011-11-01",8.0971,8.2277,7.955,8.0664,21667714.0],["2011-11-02",8.0664,8.066389083862305,7.6784,8.0433,42957574.0],["2011-11-03",8.0433,8.2162,7.9896,8.0933,47674657.0],["2011-11-04",8.0933,8.2354,8.0357,8.0933,27498601.0],["2011-11-07",8.0933,8.2508,7.9896,8.0818,24298731.0],["2011-11-08",8.0818,8.2815,8.081753730773926,8.1547,29323269.0],["2011-11-09",8.1547,8.2546,8.051,8.2047,21189126.0],["2011-11-10",8.2047,8.2047,8.0395,8.0472,21258181.0],["2011-11-11",8.0472,8.2008,7.9281,7.9857,22188445.0],["2011-11-14",7.9857,8.2584,7.985723972320557,8.2469,35812938.0],["2011-11-15",8.2469,8.3391,8.2124,8.2892,28259259.0],["2011-11-16",8.2892,8.3237,7.9588,8.028,26353357.0],["2011-11-17",8.028,8.1278,7.9896,8.0241,14143524.0],["2011-11-18",8.0241,8.02413558959961,7.6823,7.7053,17454810.0],["2011-11-21",7.7053,7.7514,7.4979,7.6362,13330575.0],["2011-11-22",7.6362,7.636180877685547,7.3558,7.4556,17855655.0],["2011-11-23",7.4556,7.5056,7.2597,7.2943,21819568.0],["2011-11-24",7.2943,7.375,7.0792,7.279,23018442.0],["2011-11-25",7.279,7.3519,7.1676,7.2098,13832473.0],["2011-11-28",7.2098,7.2943,7.1637,7.2213,12202675.0],["2011-11-29",7.2213,7.4249,7.221337795257568,7.398,19081927.0],["2011-11-30",7.398,7.3980302810668945,6.9717,7.0639,24147901.0],["2011-12-01",7.0639,7.3865,7.063852787017822,7.2021,35776209.0],["2011-12-02",7.2021,7.202132225036621,6.9832,7.06,14224969.0],["2011-12-05",7.06,7.0984,6.8027,6.8295,15648709.0],["2011-12-06",6.8295,6.9294,6.7758,6.8603,11365827.0],["2011-12-07",6.8603,6.9064,6.7911,6.8411,8759173.0],["2011-12-08",6.8411,6.9333,6.6452,6.7719,17314965.0],["2011-12-09",6.7719,6.9064,6.6836,6.8372,17686336.0],["2011-12-12",6.8372,6.8526,6.6375,6.6529,15395076.0],["2011-12-13",6.6529,6.652850151062012,6.3571,6.4147,26502387.0],["2011-12-14",6.4147,6.5184,6.2803,6.2956,14754970.0],["2011-12-15",6.2956,6.295623779296875,5.8001,5.8462,33589876.0],["2011-12-16",5.8462,6.0767,5.7617,6.0114,26156832.0],["2011-12-19",6.0114,6.011380672454834,5.681,5.9154,23727247.0],["2011-12-20",5.9154,5.9999,5.8539,5.9691,23537037.0],["2011-12-21",5.9691,6.1189,5.681,5.6849,21206566.0],["2011-12-22",5.6849,5.9922,5.5312,5.9077,32544538.0],["2011-12-23",5.9077,6.092,5.8539,5.9384,31064685.0],["2011-12-26",5.9384,6.0152,5.8385,5.8462,15038958.0],["2011-12-27",5.8462,5.9346,5.7694,5.7886,14554476.0],["2011-12-28",5.7886,5.8654,5.6311,5.8232,15892450.0],["2011-12-29",5.8232,5.9192,5.7809,5.8308,22986873.0],["2012-01-04",5.8308,5.9845,5.6926,5.6964,24441843.0],["2012-01-05",5.6964,5.7848,5.5696,5.5812,17919655.0],["2012-01-06",5.5812,5.7809,5.512,5.7617,16429075.0],["2012-01-09",5.7617,6.3379,5.6849,6.3379,64894494.0],["2012-01-10",6.3379,6.9717,6.337876319885254,6.9717,106307884.0],["2012-01-11",6.9717,7.4364,6.971664905548096,7.1138,109379314.0],["2012-01-12",7.1138,7.1752,6.9525,7.0331,58512031.0],["2012-01-13",7.0331,7.279,6.9333,7.1407,88963516.0],["2012-01-16",7.1407,7.2521,6.6644,6.7143,73988164.0],["2012-01-17",6.7143,7.386507034301758,6.6951,7.3865,95686672.0],["2012-01-18",7.3865,7.4902,7.1291,7.2559,80638909.0],["2012-01-19",7.2559,7.3635,7.156,7.2636,46332798.0],["2012-01-20",7.2636,7.3327,7.0639,7.1637,34840572.0],["2012-01-30",7.1637,7.2021,7.0139,7.0562,32037654.0],["2012-01-31",7.0562,7.2597,6.9409,7.1714,38803710.0],["2012-02-01",7.1714,7.171402454376221,6.8564,6.9179,33744172.0],["2012-02-02",6.9179,7.3289,6.8872,7.1637,51258960.0],["2012-02-03",7.1637,7.1945,6.9947,7.1599,35360403.0],["2012-02-06",7.1599,7.448,7.1368,7.2098,44674017.0],["2012-02-07",7.2098,7.20981502532959,6.9525,7.0946,31267323.0],["2012-02-08",7.0946,7.713,7.0101,7.5709,75631939.0],["2012-02-09",7.5709,7.5862,7.4326,7.4749,49811809.0],["2012-02-10",7.4749,7.5594,7.3903,7.448,34746246.0],["2012-02-13",7.448,7.5555,7.2598,7.4249,35775088.0],["2012-02-14",7.4249,7.5286,7.3058,7.4249,30206127.0],["2012-02-15",7.4249,7.6746,7.3711,7.5209,52276344.0],["2012-02-16",7.5209,7.5594,7.3443,7.3903,36443904.0],["2012-02-17",7.3903,7.5171,7.3212,7.3596,25056756.0],["2012-02-20",7.3596,7.5478,7.3596,7.3635,33785598.0],["2012-02-21",7.3635,7.5094,7.2905,7.5056,33661557.0],["2012-02-22",7.5056,7.5862,7.398,7.5594,50408368.0],["2012-02-23",7.5594,7.7975,7.5094,7.7437,67729299.0],["2012-02-24",7.7437,8.0472,7.7053,7.8398,74185911.0],["2012-02-27",7.8398,7.9704,7.7975,7.8014,54227917.0],["2012-02-28",7.8014,7.8359,7.6669,7.7207,34429903.0],["2012-02-29",7.7207,7.8206,7.6208,7.6285,31737292.0],["2012-03-01",7.6285,7.7514,7.567,7.6477,20845800.0],["2012-03-02",7.6477,7.9127,7.647704124450684,7.8167,34233358.0],["2012-03-05",7.8167,7.9704,7.7821,7.7975,27805960.0],["2012-03-06",7.7975,7.7975077629089355,7.6016,7.6285,27225781.0],["2012-03-07",7.6285,7.6285,7.4518,7.4633,23366062.0],["2012-03-08",7.4633,7.64,7.463330268859863,7.5632,18399895.0],["2012-03-09",7.5632,7.9089,7.563199043273926,7.8321,47185612.0],["2012-03-12",7.8321,7.8743,7.7207,7.7745,26389509.0],["2012-03-13",7.7745,7.9358,7.7092,7.8666,32019888.0],["2012-03-14",7.8666,7.9857,7.4518,7.4941,52616943.0],["2012-03-15",7.4941,7.5632,7.2521,7.3366,37539769.0],["2012-03-16",7.3366,7.4441,7.2674,7.4172,24619113.0],["2012-03-19",7.4172,7.5978,7.375,7.5824,27736761.0],["2012-03-20",7.5824,7.8282,7.4326,7.4403,44568208.0],["2012-03-21",7.4403,7.9051,7.3942,7.6861,52959597.0],["2012-03-22",7.6861,7.7553,7.4941,7.5824,28662505.0],["2012-03-23",7.5824,7.64,7.3673,7.4364,25909972.0],["2012-03-26",7.4364,7.5133,7.3788,7.4518,13190683.0],["2012-03-27",7.4518,7.5632,7.3865,7.3942,16950196.0],["2012-03-28",7.3942,7.39418888092041,7.0062,7.0139,27596563.0],["2012-03-29",7.0139,7.013916015625,6.6682,6.7066,20749518.0],["2012-03-30",6.7066,6.8219,6.5453,6.6183,17811367.0],["2012-04-05",6.6183,6.914,6.6106,6.8449,21854523.0],["2012-04-06",6.8449,7.0101,6.8257,6.9256,20872663.0],["2012-04-09",6.9256,6.925570964813232,6.7604,6.7642,19049697.0],["2012-04-10",6.7642,6.9409,6.6413,6.9333,19957779.0],["2012-04-11",6.9333,6.9793,6.7834,6.891,15534841.0],["2012-04-12",6.891,7.3174,6.891000747680664,7.1752,35164234.0],["2012-04-13",7.1752,7.2866,7.1445,7.2021,24095833.0],["2012-04-16",7.2021,7.279,7.0869,7.1983,14807877.0],["2012-04-17",7.1983,7.2405,7.0446,7.0523,15050430.0],["2012-04-18",7.0523,7.3673,7.052327632904053,7.3135,25218742.0],["2012-04-19",7.3135,7.3558,7.2213,7.2444,16456216.0],["2012-04-20",7.2444,7.4057,7.229,7.3903,21811768.0],["2012-04-23",7.3903,7.4825,7.2982,7.3596,21071794.0],["2012-04-24",7.3596,7.6016,7.206,7.5824,41143990.0],["2012-04-25",7.5824,7.786,7.5133,7.6631,42911748.0],["2012-04-26",7.6631,7.8321,7.6131,7.6285,33875602.0],["2012-04-27",7.6285,7.7207,7.5709,7.6093,20198527.0],["2012-05-02",7.6093,8.1355,7.609293460845947,7.9127,55394316.0],["2012-05-03",7.9127,8.0664,7.8859,7.978,38229409.0],["2012-05-04",7.978,8.0856,7.882,8.051,36375346.0],["2012-05-07",8.051,8.05102252960205,7.8359,7.955,28312564.0],["2012-05-08",7.955,7.9819,7.7975,7.9127,23686483.0],["2012-05-09",7.9127,7.9127421379089355,7.6285,7.64,29685034.0],["2012-05-10",7.64,7.7476,7.6055,7.6554,17200593.0],["2012-05-11",7.6554,7.8244,7.6362,7.6631,20440179.0],["2012-05-14",7.6631,7.809,7.5478,7.5555,19020790.0],["2012-05-15",7.5555,7.555516242980957,7.3404,7.4672,18185815.0],["2012-05-16",7.4672,7.467171669006348,7.2828,7.2905,18136147.0],["2012-05-17",7.2905,7.4326,7.2636,7.4019,18064299.0],["2012-05-21",7.4019,7.5209,7.1906,7.3903,25112833.0],["2012-05-22",7.3903,7.5209,7.375,7.5017,20507076.0],["2012-05-23",7.5017,7.5056,7.2982,7.3558,19885909.0],["2012-05-24",7.3558,7.448,7.2713,7.302,18205065.0],["2012-05-25",7.302,7.4134,7.1676,7.1829,15207171.0],["2012-05-28",7.1829,7.3942,7.0101,7.3711,22668648.0],["2012-05-29",7.3711,7.6131,7.3404,7.5478,32733960.0],["2012-05-30",7.5478,7.547834396362305,7.4326,7.4787,15581304.0],["2012-05-31",7.4787,7.478694438934326,7.279,7.3481,16593733.0],["2012-06-01",7.3481,7.4134,7.2597,7.302,16961929.0],["2012-06-04",7.302,7.302001476287842,6.9025,6.9217,27992263.0],["2012-06-05",6.9217,6.9755,6.8603,6.8987,17788425.0],["2012-06-06",6.8987,6.9717,6.6298,6.6759,25256622.0],["2012-06-07",6.6759,6.7988,6.5722,6.6068,18907770.0],["2012-06-08",6.6068,6.7066,6.5261,6.5607,20824360.0],["2012-06-11",6.5607,6.818,6.560661792755127,6.7758,18067044.0],["2012-06-12",6.7758,6.775765419006348,6.5837,6.6068,15287676.0],["2012-06-13",6.6068,6.6797,6.4531,6.6644,28577314.0],["2012-06-14",6.6644,6.664372444152832,6.4838,6.5223,20541564.0],["2012-06-15",6.5223,6.5837,6.3878,6.5607,19210617.0],["2012-06-18",6.5607,6.6874,6.5453,6.6068,18819355.0],["2012-06-19",6.6068,6.60675573348999,6.4531,6.4992,14420146.0],["2012-06-20",6.4992,6.6644,6.4915,6.5914,16276216.0],["2012-06-21",6.5914,6.591390132904053,6.2418,6.2726,28508350.0],["2012-06-25",6.2726,6.272576808929443,5.7617,5.7886,35517421.0],["2012-06-26",5.7886,5.8654,5.731,5.8501,20987340.0],["2012-06-27",5.8501,5.9845,5.804,5.827,19157517.0],["2012-06-28",5.827,5.9154,5.7617,5.7694,15131329.0],["2012-06-29",5.7694,5.9038,5.6849,5.8769,24633661.0],["2012-07-02",5.8769,6.0882,5.8769,5.9115,28978161.0],["2012-07-03",5.9115,5.996,5.8232,5.9307,19934170.0],["2012-07-04",5.9307,6.0825,5.930715084075928,5.9969,15569389.0],["2012-07-05",5.9969,5.9968719482421875,5.8179,5.8957,13561081.0],["2012-07-06",5.8957,6.0903,5.8179,6.0241,23599122.0],["2012-07-09",6.0241,6.02411413192749,5.6817,5.6894,27306889.0],["2012-07-10",5.6894,5.7284,5.6233,5.67,13573254.0],["2012-07-11",5.67,5.8101,5.635,5.7517,13639245.0],["2012-07-12",5.7517,6.2654,5.6778,6.1331,51773476.0],["2012-07-13",6.1331,6.2187,6.0085,6.0436,27378087.0],["2012-07-16",6.0436,6.0825,5.9074,5.9152,18453636.0],["2012-07-17",5.9152,6.1058,5.884,6.0319,23149672.0],["2012-07-18",6.0319,6.1953,5.993,6.1837,27684097.0],["2012-07-19",6.1837,6.2459,6.0825,6.1058,25573062.0],["2012-07-20",6.1058,6.1486,5.993,6.0358,13873596.0],["2012-07-23",6.0358,6.035788059234619,5.8062,5.8568,18484911.0],["2012-07-24",5.8568,5.9891,5.7634,5.8996,15136290.0],["2012-07-25",5.8996,5.9696,5.8373,5.8685,11829021.0],["2012-07-26",5.8685,6.0319,5.868451118469238,5.8957,14679067.0],["2012-07-27",5.8957,6.0903,5.895691871643066,6.0241,19936513.0],["2012-07-30",6.0241,6.1564,5.9074,5.993,18072217.0],["2012-07-31",5.993,6.0163,5.7517,5.849,15452269.0],["2012-08-01",5.849,6.063,5.7634,6.0202,15061179.0],["2012-08-02",6.0202,6.0514,5.8723,5.8996,11784553.0],["2012-08-03",5.8996,6.0708,5.899582386016846,6.0669,14817601.0],["2012-08-06",6.0669,6.2187,6.0124,6.1798,26729403.0],["2012-08-07",6.1798,6.1798,6.0786,6.1564,19033570.0],["2012-08-08",6.1564,6.3238,6.1253,6.1564,32977291.0],["2012-08-09",6.1564,6.172,6.0358,6.1448,21204957.0],["2012-08-10",6.1448,6.1681,6.0514,6.0552,13950612.0],["2012-08-13",6.0552,6.055245399475098,5.9074,5.9113,14168028.0],["2012-08-14",5.9113,5.973521709442139,5.8762,5.9735,13834962.0],["2012-08-15",5.9735,5.973521709442139,5.8295,5.8412,12483897.0],["2012-08-16",5.8412,5.9074,5.8179,5.8373,8403853.0],["2012-08-17",5.8373,5.8918,5.8179,5.884,8508325.0],["2012-08-20",5.884,5.9113,5.7828,5.8918,9336574.0],["2012-08-21",5.8918,5.958,5.8451,5.9152,9561315.0],["2012-08-22",5.9152,5.9502,5.8373,5.8412,8485569.0],["2012-08-23",5.8412,5.9891,5.8256,5.9541,18535551.0],["2012-08-24",5.9541,5.954064846038818,5.7128,5.74,18104338.0],["2012-08-27",5.74,5.740030288696289,5.5571,5.5649,13827277.0],["2012-08-28",5.5649,5.7206,5.5571,5.6389,9204366.0],["2012-08-29",5.6389,5.6817,5.5104,5.5182,10051107.0],["2012-08-30",5.5182,5.561,5.3781,5.4637,12359712.0],["2012-08-31",5.4637,5.4949,5.3898,5.4015,8291811.0],["2012-09-03",5.4015,5.4754,5.3742,5.4404,12863389.0],["2012-09-04",5.4404,5.5065,5.3625,5.382,14744095.0],["2012-09-05",5.382,5.4131,5.1446,5.2186,16992900.0],["2012-09-06",5.2186,5.2847,5.1563,5.2458,15205965.0],["2012-09-07",5.2458,5.7673,5.2458038330078125,5.6894,46080304.0],["2012-09-10",5.6894,5.8062,5.6038,5.7673,33630960.0],["2012-09-11",5.7673,5.767271518707275,5.6116,5.6622,17879010.0],["2012-09-12",5.6622,5.9463,5.6621994972229,5.7906,31782892.0],["2012-09-13",5.7906,5.814,5.6661,5.6778,15482041.0],["2012-09-14",5.6778,5.9385,5.677765846252441,5.814,28728487.0],["2012-09-17",5.814,5.8451,5.6233,5.6389,16531899.0],["2012-09-18",5.6389,5.638850212097168,5.3859,5.4482,20515858.0],["2012-09-19",5.4482,5.526,5.382,5.5182,12833656.0],["2012-09-20",5.5182,5.518211841583252,5.2925,5.3081,13791036.0],["2012-09-21",5.3081,5.5221,5.2614,5.3353,15427693.0],["2012-09-24",5.3353,5.5649,5.168,5.4443,21119488.0],["2012-09-25",5.4443,5.4637,5.347,5.3859,12466698.0],["2012-09-26",5.3859,5.4676,5.3548,5.3859,13323324.0],["2012-09-27",5.3859,5.8723,5.3587,5.6661,33183369.0],["2012-09-28",5.6661,5.7517,5.5766,5.74,28541464.0],["2012-10-08",5.74,5.7789,5.5805,5.6233,14511670.0],["2012-10-09",5.6233,5.8179,5.623283386230469,5.7634,24771346.0],["2012-10-10",5.7634,5.8451,5.7245,5.7828,20789071.0],["2012-10-11",5.7828,5.7828369140625,5.6427,5.6661,14391547.0],["2012-10-12",5.6661,5.7517,5.5999,5.7128,15585078.0],["2012-10-15",5.7128,5.712789058685303,5.561,5.6077,12134619.0],["2012-10-16",5.6077,5.6817,5.5766,5.6038,9820401.0],["2012-10-17",5.6038,5.6661,5.5182,5.5922,11403273.0],["2012-10-18",5.5922,5.7478,5.592151165008545,5.7011,23973066.0],["2012-10-19",5.7011,5.7517,5.6583,5.7011,13705351.0],["2012-10-22",5.7011,5.7867,5.6155,5.7828,16054650.0],["2012-10-23",5.7828,5.7828369140625,5.6427,5.6427,14015406.0],["2012-10-24",5.6427,5.6505,5.5455,5.5805,10530199.0],["2012-10-25",5.5805,5.67,5.4092,5.4287,17690580.0],["2012-10-26",5.4287,5.4404,5.3003,5.3236,14000887.0],["2012-10-29",5.3236,5.4443,5.312,5.3703,9317479.0],["2012-10-30",5.3703,5.4793,5.3703,5.3937,8727523.0],["2012-10-31",5.3937,5.4715,5.3509,5.4676,10026880.0],["2012-11-01",5.4676,5.5766,5.4326,5.561,13973953.0],["2012-11-02",5.561,5.596,5.526,5.561,9439603.0],["2012-11-05",5.561,5.7245,5.561018466949463,5.6311,20298958.0],["2012-11-06",5.6311,5.6622,5.4559,5.526,14969595.0],["2012-11-07",5.526,5.5844,5.4559,5.491,11149087.0],["2012-11-08",5.491,5.490970611572266,5.2692,5.2847,16675077.0],["2012-11-09",5.2847,5.3236,5.2536,5.2964,9389124.0],["2012-11-12",5.2964,5.3742,5.273,5.3703,7573936.0],["2012-11-13",5.3703,5.370333194732666,5.2186,5.2225,9667876.0],["2012-11-14",5.2225,5.2808,5.1991,5.2769,8818966.0],["2012-11-15",5.2769,5.2769365310668945,5.168,5.1758,7049371.0],["2012-11-16",5.1758,5.1796,4.9462,5.0396,16038813.0],["2012-11-19",5.0396,5.1057,5.0045,5.1018,7288122.0],["2012-11-20",5.1018,5.1485,4.9851,5.0045,8297089.0],["2012-11-21",5.0045,5.1368,4.9851,5.1252,8642887.0],["2012-11-22",5.1252,5.1251654624938965,5.0162,5.0551,7022388.0],["2012-11-23",5.0551,5.1329,5.0512,5.0668,8882514.0],["2012-11-26",5.0668,5.0668,4.9851,4.9929,6757890.0],["2012-11-27",4.9929,4.9929,4.845,4.8489,11497672.0],["2012-11-28",4.8489,4.8644,4.7788,4.8061,8151805.0],["2012-11-29",4.8061,4.8722,4.7555,4.7594,7024759.0],["2012-11-30",4.7594,4.8372,4.7399,4.771,7654555.0],["2012-12-03",4.771,4.7944,4.3313,4.3663,22061062.0],["2012-12-04",4.3663,4.4441,4.2807,4.4286,16644259.0],["2012-12-05",4.4286,4.7088,4.3819,4.6504,22530904.0],["2012-12-06",4.6504,4.6699,4.5337,4.5803,12631755.0],["2012-12-07",4.5803,4.8917,4.5648,4.7594,26519980.0],["2012-12-10",4.7594,4.9189,4.7282,4.8333,24704031.0],["2012-12-11",4.8333,5.059,4.7438,4.8761,23127676.0],["2012-12-12",4.8761,4.8956,4.7944,4.8489,14776948.0],["2012-12-13",4.8489,4.8644,4.7321,4.7438,9681264.0],["2012-12-14",4.7438,5.0863,4.743793964385986,5.0318,36312841.0],["2012-12-17",5.0318,5.5338,5.031769275665283,5.3742,78136524.0],["2012-12-18",5.3742,5.4754,5.2614,5.3509,48714756.0],["2012-12-19",5.3509,5.4754,5.3042,5.3431,31117647.0],["2012-12-20",5.3431,5.5104,5.2536,5.5026,39150019.0],["2012-12-21",5.5026,5.814,5.491,5.5065,62862168.0],["2012-12-24",5.5065,5.6038,5.4404,5.4715,22310373.0],["2012-12-25",5.4715,5.6778,5.3275,5.5999,49543656.0],["2012-12-26",5.5999,5.635,5.5299,5.5766,28244212.0],["2012-12-27",5.5766,5.7595,5.4482,5.4559,42631189.0],["2012-12-28",5.4559,5.5649,5.417,5.5104,23373732.0],["2012-12-31",5.5104,5.6622,5.491,5.6544,35969973.0],["2013-01-04",5.6544,5.7789,5.5026,5.5649,35951520.0],["2013-01-07",5.5649,5.6583,5.5299,5.5844,23036752.0],["2013-01-08",5.5844,5.596,5.4443,5.4949,31973947.0],["2013-01-09",5.4949,5.7167,5.382,5.6894,61816935.0],["2013-01-14",5.6894,5.689439296722412,5.1991,5.4871,103097620.0],["2013-01-15",5.4871,5.5844,5.4015,5.4988,57586431.0],["2013-01-16",5.4988,5.6583,5.4482,5.5377,49176967.0],["2013-01-17",5.5377,5.6855,5.4559,5.4832,28889379.0],["2013-01-18",5.4832,5.635,5.483187675476074,5.561,31821667.0],["2013-01-21",5.561,6.1136,5.5571,5.9463,108524428.0],["2013-01-22",5.9463,5.993,5.7789,5.8762,49944016.0],["2013-01-23",5.8762,5.9618,5.705,5.849,41023120.0],["2013-01-24",5.849,6.0124,5.6855,5.7556,48491418.0],["2013-01-25",5.7556,5.8256,5.7128,5.7245,17332647.0],["2013-01-28",5.7245,5.9074,5.6855,5.8957,27459171.0],["2013-01-29",5.8957,6.1292,5.895691871643066,5.9969,48734245.0],["2013-01-30",5.9969,6.1058,5.9035,5.9424,28733133.0],["2013-01-31",5.9424,6.3821,5.9151,6.1019,46445509.0],["2013-02-01",6.1019,6.2343,6.0085,6.207,42836004.0],["2013-02-04",6.207,6.5339,6.207015037536621,6.4483,67632744.0],["2013-02-05",6.4483,6.7324,6.3821,6.5767,57600109.0],["2013-02-06",6.5767,6.5806,6.4211,6.4833,23397438.0],["2013-02-07",6.4833,6.5378,6.2498,6.3471,25768399.0],["2013-02-08",6.3471,6.4833,6.3043,6.3705,17341843.0],["2013-02-18",6.3705,6.4249,6.2343,6.2537,19238244.0],["2013-02-19",6.2537,6.2654,5.7984,5.8334,41412823.0],["2013-02-20",5.8334,5.9774,5.833427429199219,5.9424,22580214.0],["2013-02-21",5.9424,5.942391395568848,5.5143,5.6194,53991415.0],["2013-02-22",5.6194,5.6817,5.526,5.635,20910214.0],["2013-02-25",5.635,5.8062,5.6349592208862305,5.7128,18456606.0],["2013-02-26",5.7128,5.712789058685303,5.5571,5.5688,19451511.0],["2013-02-27",5.5688,5.7128,5.568802833557129,5.705,18156441.0],["2013-02-28",5.705,5.884,5.6622,5.8801,29919358.0],["2013-03-01",5.8801,5.9346,5.6778,5.7789,29200776.0],["2013-03-04",5.7789,5.778945446014404,5.3236,5.3392,48371433.0],["2013-03-05",5.3392,5.417,5.2769,5.3898,29652879.0],["2013-03-06",5.3898,5.491,5.3509,5.4092,23044270.0],["2013-03-07",5.4092,5.6427,5.2692,5.526,43615227.0],["2013-03-08",5.526,5.561,5.3781,5.4248,26491995.0],["2013-03-11",5.4248,5.424814224243164,5.2964,5.3275,15087747.0],["2013-03-12",5.3275,5.4248,5.2147,5.2692,16750632.0],["2013-03-13",5.2692,5.417,5.269152641296387,5.3548,19979239.0],["2013-03-14",5.3548,5.5026,5.2964,5.4871,29692231.0],["2013-03-15",5.4871,5.6194,5.3781,5.4443,29020248.0],["2013-03-18",5.4443,5.5182,5.3703,5.4326,17696622.0],["2013-03-19",5.4326,5.6311,5.3937,5.5649,25388436.0],["2013-03-20",5.5649,5.7011,5.526,5.6933,37428073.0],["2013-03-21",5.6933,5.7595,5.5883,5.635,27092664.0],["2013-03-22",5.635,5.6739,5.5883,5.6583,18014017.0],["2013-03-25",5.6583,5.6817,5.5455,5.561,16344651.0],["2013-03-26",5.561,5.5805,5.3314,5.3742,21485664.0],["2013-03-27",5.3742,5.4715,5.3392,5.3509,11627436.0],["2013-03-28",5.3509,5.3976,5.2186,5.2847,19291890.0],["2013-03-29",5.2847,5.3742,5.2575,5.2614,8321727.0],["2013-04-01",5.2614,5.3197,5.1874,5.2653,8319384.0],["2013-04-02",5.2653,5.3664,5.2614,5.3081,8751916.0],["2013-04-03",5.3081,5.3625,5.2653,5.2847,8260465.0],["2013-04-08",5.2847,5.284718990325928,4.95,5.059,18654153.0],["2013-04-09",5.059,5.1719,5.059009075164795,5.1174,11111224.0],["2013-04-10",5.1174,5.2341,5.0668,5.1874,10807774.0],["2013-04-11",5.1874,5.2341,5.0785,5.0863,9057694.0],["2013-04-12",5.0863,5.1991,5.086250305175781,5.1291,8534686.0],["2013-04-15",5.1291,5.1602,4.8878,4.9228,12599551.0],["2013-04-16",4.9228,5.0396,4.8177,5.0084,10581999.0],["2013-04-17",5.0084,5.0123,4.915,4.9578,6033601.0],["2013-04-18",4.9578,5.0901,4.9072,4.9539,7814383.0],["2013-04-19",4.9539,5.1563,4.95393705368042,5.1407,13668964.0],["2013-04-22",5.1407,5.1602,5.0785,5.1524,9606942.0],["2013-04-23",5.1524,5.168,4.9812,4.9851,10975941.0],["2013-04-24",4.9851,5.1368,4.9656,5.059,10202082.0],["2013-04-25",5.059,5.1485,4.9423,4.9967,12557632.0],["2013-04-26",4.9967,5.0473,4.88,4.8995,9152265.0],["2013-05-02",4.8995,4.89945650100708,4.6504,4.7049,15526930.0],["2013-05-03",4.7049,4.8644,4.704879283905029,4.7477,10014211.0],["2013-05-06",4.7477,4.8956,4.747685432434082,4.8294,10440612.0],["2013-05-07",4.8294,4.989,4.7438,4.8761,16478967.0],["2013-05-08",4.8761,4.9734,4.8255,4.8528,13313467.0],["2013-05-09",4.8528,4.8644,4.592,4.6854,32603563.0],["2013-05-10",4.6854,4.7399,4.6309,4.7204,15586789.0],["2013-05-13",4.7204,4.7399,4.6309,4.6582,12052512.0],["2013-05-14",4.6582,4.658181190490723,4.5531,4.5687,13043988.0],["2013-05-15",4.5687,4.6037,4.522,4.557,11733652.0],["2013-05-16",4.557,4.6582,4.4986,4.6465,16534444.0],["2013-05-17",4.6465,4.9384,4.6037,4.8839,38028462.0],["2013-05-20",4.8839,4.883889675140381,4.7905,4.8022,33444024.0],["2013-05-21",4.8022,4.915,4.7788,4.8333,19214199.0],["2013-05-22",4.8333,4.8956,4.7827,4.8411,21370318.0],["2013-05-23",4.8411,4.84108304977417,4.6737,4.6971,19687687.0],["2013-05-24",4.6971,4.7671,4.6543,4.7088,16158624.0],["2013-05-27",4.7088,4.7088,4.5998,4.627,18570930.0],["2013-05-28",4.627,4.7827,4.5881,4.7594,25212415.0],["2013-05-29",4.7594,4.7671,4.7049,4.7088,15354388.0],["2013-05-30",4.7088,4.7399,4.666,4.6815,13557913.0],["2013-05-31",4.6815,4.7204,4.6154,4.6193,13613883.0],["2013-06-03",4.6193,4.7788,4.619264125823975,4.7088,23317857.0],["2013-06-04",4.7088,4.7088,4.6193,4.6543,12596106.0],["2013-06-05",4.6543,4.6971,4.6348,4.6699,7395441.0],["2013-06-06",4.6699,4.7555,4.6309,4.6504,15257520.0],["2013-06-07",4.6504,4.6699,4.4403,4.4519,21668085.0],["2013-06-13",4.4519,4.45192813873291,4.1445,4.2145,22177402.0],["2013-06-14",4.2145,4.2418,4.1523,4.1795,17835330.0],["2013-06-17",4.1795,4.2029,4.0083,4.0628,16559298.0],["2013-06-18",4.0628,4.0822,4.0083,4.0706,16076455.0],["2013-06-19",4.0706,4.1328,3.911,4.0589,22480479.0],["2013-06-20",4.0589,4.058882236480713,3.876,3.8838,16319118.0],["2013-06-21",3.8838,3.9188,3.7748,3.8487,12926178.0],["2013-06-24",3.8487,3.848738431930542,3.4634759426116943,3.4635,23470932.0],["2013-06-25",3.4635,3.5218,3.1444,3.4207,28848043.0],["2013-06-26",3.4207,3.4323,3.3078,3.3701,24091909.0],["2013-06-27",3.3701,3.4907,3.3195,3.3545,21977089.0],["2013-06-28",3.3545,3.6892,3.2611,3.518,35388385.0],["2013-07-01",3.518,3.5179572105407715,3.4246,3.4907,18169407.0],["2013-07-02",3.4907,3.5141,3.374,3.4207,20615827.0],["2013-07-03",3.4207,3.479,3.3701,3.4401,18899440.0],["2013-07-04",3.4401,3.623,3.3195,3.5413,38432263.0],["2013-07-05",3.5413,3.5799,3.4955,3.5276,21612712.0],["2013-07-08",3.5276,3.527646064758301,3.2745,3.2785,16847955.0],["2013-07-09",3.2785,3.3991,3.2384,3.3187,15717814.0],["2013-07-10",3.3187,3.5317,3.2946,3.4995,26590557.0],["2013-07-11",3.4995,3.7567,3.4995,3.6763,45638509.0],["2013-07-12",3.6763,3.6763057708740234,3.5116,3.5276,25473985.0],["2013-07-15",3.5276,3.616,3.5076,3.5518,16700388.0],["2013-07-16",3.5518,3.5558,3.4593,3.5276,17752266.0],["2013-07-17",3.5276,3.6562,3.4955,3.5437,29059980.0],["2013-07-18",3.5437,3.5437183380126953,3.4151,3.4192,16748625.0],["2013-07-19",3.4192,3.4835,3.2946,3.3067,14590420.0],["2013-07-22",3.3067,3.371,3.2625,3.3468,10960105.0],["2013-07-23",3.3468,3.4955,3.3468,3.4593,17801268.0],["2013-07-24",3.4593,3.459343194961548,3.3067,3.371,21800322.0],["2013-07-25",3.371,3.4714,3.3348,3.375,21814753.0],["2013-07-26",3.375,3.374969482421875,3.2986,3.3187,13327083.0],["2013-07-29",3.3187,3.3268,3.2464,3.2625,12368565.0],["2013-07-30",3.2625,3.3549,3.26246976852417,3.3067,16460256.0],["2013-07-31",3.3067,3.375,3.3026,3.3268,13070715.0],["2013-08-01",3.3268,3.4674,3.3267555236816406,3.4192,30871987.0],["2013-08-02",3.4192,3.5357,3.383,3.4593,37630294.0],["2013-08-05",3.4593,3.5558,3.4151,3.5317,32857524.0],["2013-08-06",3.5317,3.5839,3.4473,3.5317,34894045.0],["2013-08-07",3.5317,3.6643,3.4995,3.5638,39308073.0],["2013-08-08",3.5638,3.604,3.5236,3.5317,19815808.0],["2013-08-09",3.5317,3.6482,3.5276,3.6241,36087802.0],["2013-08-12",3.6241,3.9857,3.616,3.9857,84903838.0],["2013-08-13",3.9857,4.066,3.8893,3.9254,51457263.0],["2013-08-14",3.9254,4.0821,3.8732,3.8973,41762985.0],["2013-08-15",3.8973,3.9375,3.7647,3.7808,30109195.0],["2013-08-16",3.7808,4.0982,3.7125,3.7647,41593146.0],["2013-08-19",3.7647,3.8169,3.6803,3.7727,27440235.0],["2013-08-20",3.7727,3.7928,3.6361,3.6562,23955861.0],["2013-08-21",3.6562,3.7768,3.6482,3.7125,21209454.0],["2013-08-22",3.7125,3.7366,3.6602,3.6763,15473989.0],["2013-08-23",3.6763,3.7406,3.5638,3.6241,20505027.0],["2013-08-26",3.6241,3.7406,3.6240735054016113,3.7406,22701652.0],["2013-08-27",3.7406,3.7687,3.6964,3.7406,15794859.0],["2013-08-28",3.7406,3.8571,3.6964,3.8089,38895135.0],["2013-08-29",3.8089,3.808894157409668,3.6763,3.7125,22106595.0],["2013-08-30",3.7125,3.7125,3.6401,3.6602,17440984.0],["2013-09-02",3.6602,3.7526,3.6361,3.7125,17465043.0],["2013-09-03",3.7125,3.7928,3.7044,3.7768,18526456.0],["2013-09-04",3.7768,3.8491,3.7044,3.7647,21495943.0],["2013-09-05",3.7647,3.764697313308716,3.688359260559082,3.6884,16089946.0],["2013-09-06",3.6884,3.7567,3.6763,3.7004,10610131.0],["2013-09-09",3.7004,3.829,3.6964,3.7928,29887783.0],["2013-09-10",3.7928,3.9174,3.7768,3.8772,37996510.0],["2013-09-11",3.8772,4.0017,3.8651,3.9495,48618124.0],["2013-09-12",3.9495,3.9576,3.8531,3.8933,28575142.0],["2013-09-13",3.8933,3.8973,3.7808,3.8009,24053751.0],["2013-09-16",3.8009,3.837,3.7647,3.7808,15367185.0],["2013-09-17",3.7808,3.780768871307373,3.6482,3.6562,24186019.0],["2013-09-18",3.6562,3.6803,3.5879,3.6522,20510629.0],["2013-09-23",3.6522,3.7205,3.652198553085327,3.6843,20330607.0],["2013-09-24",3.6843,3.6843411922454834,3.616,3.6442,17651692.0],["2013-09-25",3.6442,3.6763,3.616,3.6321,13818637.0],["2013-09-26",3.6321,3.6321098804473877,3.5196,3.5236,20162484.0],["2013-09-27",3.5236,3.6763,3.5236,3.5759,16806450.0],["2013-09-30",3.5759,3.616,3.5638,3.608,9110965.0],["2013-10-08",3.608,3.6080026626586914,3.5236,3.5879,14495413.0],["2013-10-09",3.5879,3.5919,3.5317,3.5839,17731240.0],["2013-10-10",3.5839,3.5839,3.4593,3.4995,27200269.0],["2013-10-11",3.4995,3.5558,3.4955,3.5276,17589097.0],["2013-10-14",3.5276,3.6,3.5156,3.5678,20368704.0],["2013-10-15",3.5678,3.5959,3.5156,3.5437,16673287.0],["2013-10-16",3.5437,3.5437183380126953,3.4312,3.4352,17188749.0],["2013-10-17",3.4352,3.608,3.4352362155914307,3.5276,30316419.0],["2013-10-18",3.5276,3.527646064758301,3.4674,3.4794,12839892.0],["2013-10-21",3.4794,3.5879,3.4674,3.5397,22173424.0],["2013-10-22",3.5397,3.6401,3.5116,3.604,34159264.0],["2013-10-23",3.604,3.6683,3.5638,3.5919,26727676.0],["2013-10-24",3.5919,3.591931104660034,3.4754,3.4835,16851120.0],["2013-10-25",3.4835,3.5116,3.4071,3.4433,15973539.0],["2013-10-28",3.4433,3.4553,3.2906,3.3268,17170633.0],["2013-10-29",3.3268,3.375,3.2464,3.2826,15972663.0],["2013-10-30",3.2826,3.3629,3.2825589179992676,3.3187,11257162.0],["2013-10-31",3.3187,3.3268,3.2785,3.2946,9148960.0],["2013-11-01",3.2946,3.3428,3.2946126461029053,3.3348,9766224.0],["2013-11-04",3.3348,3.3629,3.3026,3.3147,7771297.0],["2013-11-05",3.3147,3.314701557159424,3.2504,3.3067,11408727.0],["2013-11-06",3.3067,3.4151,3.2826,3.3227,16419831.0],["2013-11-07",3.3227,3.379,3.3107,3.3348,12972400.0],["2013-11-08",3.3348,3.3549,3.2504,3.2544,10732713.0],["2013-11-11",3.2544,3.2906,3.2303,3.2665,6453969.0],["2013-11-12",3.2665,3.371,3.2625,3.3388,11093925.0],["2013-11-13",3.3388,3.338809013366699,3.2585,3.2745,8373660.0],["2013-11-14",3.2745,3.3549,3.2745234966278076,3.3026,12391431.0],["2013-11-15",3.3026,3.387,3.3026483058929443,3.3348,21616545.0],["2013-11-18",3.3348,3.4272,3.3347907066345215,3.4232,28084554.0],["2013-11-19",3.4232,3.4352,3.383,3.391,16148632.0],["2013-11-20",3.391,3.4553,3.383,3.4031,12998352.0],["2013-11-21",3.4031,3.5678,3.3951,3.5035,46753170.0],["2013-11-22",3.5035,3.5959,3.4835,3.5076,29240577.0],["2013-11-25",3.5076,3.5276,3.4111,3.4151,20974165.0],["2013-11-26",3.4151,3.4433,3.3549,3.387,11906571.0],["2013-11-27",3.387,3.4473,3.3549,3.4473,19062511.0],["2013-11-28",3.4473,3.5558,3.4472899436950684,3.4835,34867825.0],["2013-11-29",3.4835,3.4955,3.4232,3.4433,17018166.0],["2013-12-02",3.4433,3.4634,3.3388,3.3589,19791870.0],["2013-12-03",3.3589,3.4151,3.3509,3.4031,11469156.0],["2013-12-04",3.4031,3.4674,3.391,3.4433,19722610.0],["2013-12-05",3.4433,3.5276,3.4352,3.4553,18348570.0],["2013-12-06",3.4553,3.4714,3.4071,3.4352,11219199.0],["2013-12-09",3.4352,3.4634,3.4071,3.4151,10326352.0],["2013-12-10",3.4151,3.4352,3.3669,3.387,13653580.0],["2013-12-11",3.387,3.3870227336883545,3.2946,3.3107,18303021.0],["2013-12-12",3.3107,3.3268,3.2866,3.2906,12285090.0],["2013-12-13",3.2906,3.3107,3.2544,3.2585,18613791.0],["2013-12-16",3.2585,3.2745,3.1941676139831543,3.1942,19374586.0],["2013-12-17",3.1942,3.2223,3.1941676139831543,3.2062,9253138.0],["2013-12-18",3.2062,3.2183,3.1821,3.1982,9420268.0],["2013-12-19",3.1982,3.2544,3.1781,3.1861,12204009.0],["2013-12-20",3.1861,3.2062,3.0616,3.0696,16952079.0],["2013-12-23",3.0696,3.0857,2.9531,2.9772,14697544.0],["2013-12-24",2.9772,3.0214,2.933,2.9732,18562668.0],["2013-12-25",2.9732,2.9812,2.929,2.9652,17694976.0],["2013-12-26",2.9652,2.9652,2.7763,2.8326,32881131.0],["2013-12-27",2.8326,2.8527,2.7884,2.8446,30424972.0],["2013-12-30",2.8446,2.8647,2.7482,2.7763,24719238.0],["2013-12-31",2.7763,2.9169,2.7402,2.8366,32026594.0],["2014-01-02",2.8366,2.836580514907837,2.7562,2.7723,22581373.0],["2014-01-03",2.7723,2.7722959518432617,2.7241,2.7281,17268130.0],["2014-01-06",2.7281,2.7280993461608887,2.5835,2.5915,28663666.0],["2014-01-07",2.5915,2.6236,2.5714,2.5995,15155140.0],["2014-01-08",2.5995,2.6317,2.5152,2.5433,23797186.0],["2014-01-09",2.5433,2.5875,2.5071,2.5393,22586688.0],["2014-01-10",2.5393,2.6076,2.5071,2.5553,28487511.0],["2014-01-13",2.5553,2.6116,2.5192,2.5754,19769527.0],["2014-01-14",2.5754,2.5955,2.5312,2.5794,17938285.0],["2014-01-15",2.5794,2.5794405937194824,2.5152,2.5232,18323434.0],["2014-01-16",2.5232,2.6116,2.5071,2.5634,27915051.0],["2014-01-17",2.5634,2.5633695125579834,2.4469,2.4549,24756349.0],["2014-01-20",2.4549,2.483,2.4227,2.4669,14273062.0],["2014-01-21",2.4669,2.4951,2.4509,2.475,16387768.0],["2014-01-22",2.475,2.5915,2.4629,2.5754,27251937.0],["2014-01-23",2.5754,2.575422525405884,2.5152,2.5192,20360644.0],["2014-01-24",2.5192,2.5835,2.5071,2.5594,25216909.0],["2014-01-27",2.5594,2.5955,2.5071,2.5674,23464717.0],["2014-01-28",2.5674,2.5794,2.5111,2.5152,15050401.0],["2014-01-29",2.5152,2.5312,2.4469,2.4669,18441214.0],["2014-01-30",2.4669,2.4669413566589355,2.4027,2.4067,15188109.0],["2014-02-07",2.4067,2.4388,2.3866,2.4348,11866335.0],["2014-02-10",2.4348,2.5071,2.4308,2.4951,21719187.0],["2014-02-11",2.4951,2.7442,2.475,2.7442,67805878.0],["2014-02-12",2.7442,2.744170904159546,2.6397,2.6718,64683769.0],["2014-02-13",2.6718,2.7442,2.6317,2.6799,54437563.0],["2014-02-14",2.6799,2.7683,2.6518,2.704,41058052.0],["2014-02-17",2.704,2.7643,2.6678,2.7562,52394598.0],["2014-02-18",2.7562,2.7562243938446045,2.6558,2.6919,39869656.0],["2014-02-19",2.6919,2.7442,2.6317,2.7402,42466645.0],["2014-02-20",2.7402,2.8085,2.6839,2.6879,55703509.0],["2014-02-21",2.6879,2.7442,2.6156,2.6397,31144866.0],["2014-02-24",2.6397,2.6397082805633545,2.4509,2.4549,38786140.0],["2014-02-25",2.4549,2.5111,2.4027,2.4227,31863993.0],["2014-02-26",2.4227,2.4549,2.3906,2.4509,20913508.0],["2014-02-27",2.4509,2.4589,2.3946,2.3946,25318789.0],["2014-02-28",2.3946,2.3986,2.3102,2.3665,25276930.0],["2014-03-03",2.3665,2.3986,2.3384,2.3785,18462319.0],["2014-03-04",2.3785,2.378549337387085,2.3022,2.3384,22963707.0],["2014-03-05",2.3384,2.4469,2.3303,2.3745,31660624.0],["2014-03-06",2.3745,2.3745319843292236,2.2982,2.3384,23024416.0],["2014-03-07",2.3384,2.3665,2.3102,2.3183,14989861.0],["2014-03-10",2.3183,2.318281888961792,2.1536,2.1616,24984771.0],["2014-03-11",2.1616,2.3705,2.1415,2.246,35521041.0],["2014-03-12",2.246,2.4268,2.2098,2.3544,52361290.0],["2014-03-13",2.3544,2.491,2.2982,2.3986,51300045.0],["2014-03-14",2.3986,2.3986384868621826,2.3223,2.3625,27278080.0],["2014-03-17",2.3625,2.4428,2.3424,2.3946,30055141.0],["2014-03-18",2.3946,2.4067,2.3464,2.3585,21607122.0],["2014-03-19",2.3585,2.3785,2.2982,2.3625,22607478.0],["2014-03-20",2.3625,2.3745,2.262,2.2661,26034703.0],["2014-03-21",2.2661,2.491048812866211,2.2419,2.491,90505911.0],["2014-03-24",2.491,2.5433,2.4589,2.4991,81992232.0],["2014-03-25",2.4991,2.5433,2.4589,2.5111,53486541.0],["2014-03-26",2.5111,2.5111377239227295,2.4508702754974365,2.4509,27414616.0],["2014-03-27",2.4509,2.483,2.4067,2.4107,31586193.0],["2014-03-28",2.4107,2.4428,2.3625,2.3705,31136728.0],["2014-03-31",2.3705,2.4067,2.3344,2.3504,16519509.0],["2014-04-01",2.3504,2.3906,2.3464,2.3745,16326378.0],["2014-04-02",2.3745,2.4428,2.3745,2.4107,31925122.0],["2014-04-03",2.4107,2.4308,2.3303,2.3504,22205158.0],["2014-04-04",2.3504,2.3866,2.3303,2.3745,12645036.0],["2014-04-08",2.3745,2.4951,2.3665,2.4669,44969230.0],["2014-04-09",2.4669,2.471,2.4388,2.4549,26987677.0],["2014-04-10",2.4549,2.5232,2.4227,2.483,42500094.0],["2014-04-11",2.483,2.491,2.4428,2.4669,22628620.0],["2014-04-14",2.4669,2.5192,2.4469,2.479,23651211.0],["2014-04-15",2.479,2.4789953231811523,2.3946,2.4067,24769636.0],["2014-04-16",2.4067,2.4348,2.3866,2.4107,15188752.0],["2014-04-17",2.4107,2.4308,2.3906,2.3946,11757564.0],["2014-04-18",2.3946,2.4428,2.3785,2.4227,17239269.0],["2014-04-21",2.4227,2.422745704650879,2.3384,2.3504,15370756.0],["2014-04-22",2.3504,2.3665,2.3143,2.3504,13053693.0],["2014-04-23",2.3504,2.3906,2.3344,2.3585,12755574.0],["2014-04-24",2.3585,2.4348,2.3424,2.4027,25573320.0],["2014-04-25",2.4027,2.4067,2.2981929779052734,2.2982,20568001.0],["2014-04-28",2.2982,2.2981929779052734,2.1616,2.1937,24385015.0],["2014-04-29",2.1937,2.254,2.1937,2.246,17018430.0],["2014-04-30",2.246,2.262,2.2058,2.2219,12361156.0],["2014-05-05",2.2219,2.2661,2.1897,2.246,13978591.0],["2014-05-06",2.246,2.2701,2.2259,2.2419,11320306.0],["2014-05-07",2.2419,2.254,2.2138,2.2178,11447398.0],["2014-05-08",2.2178,2.3424,2.2018,2.2741,34896942.0],["2014-05-09",2.2741,2.3303,2.25,2.3102,28468446.0],["2014-05-12",2.3102,2.5433,2.3022,2.5433,75211464.0],["2014-05-13",2.5433,2.6518,2.475,2.5071,106268643.0],["2014-05-14",2.5071,2.5553,2.4469,2.475,62557558.0],["2014-05-15",2.475,2.487,2.3906,2.4107,39900636.0],["2014-05-16",2.4107,2.4428,2.3585,2.4187,27684790.0],["2014-05-19",2.4187,2.4187276363372803,2.3504,2.3745,18007053.0],["2014-05-20",2.3745,2.4027,2.3263,2.3464,17909698.0],["2014-05-21",2.3464,2.4509,2.3062,2.4147,33876823.0],["2014-05-22",2.4147,2.4268,2.3504,2.3544,20528484.0],["2014-05-23",2.3544,2.3785,2.3263,2.3585,12318204.0],["2014-05-26",2.3585,2.3906,2.3424,2.3705,14526715.0],["2014-05-27",2.3705,2.370513677597046,2.3424,2.3504,9085998.0],["2014-05-28",2.3504,2.3946,2.3384,2.3745,16096701.0],["2014-05-29",2.3745,2.3826,2.2902,2.2982,20764888.0],["2014-05-30",2.2982,2.3344,2.2861,2.3022,16959081.0],["2014-06-03",2.3022,2.3544,2.2982,2.3022,11848789.0],["2014-06-04",2.3022,2.3263,2.262,2.2781,13236291.0],["2014-06-05",2.2781,2.2982,2.25,2.2902,11525197.0],["2014-06-06",2.2902,2.3022,2.254,2.2661,10247011.0],["2014-06-09",2.2661,2.2861,2.246,2.254,10570915.0],["2014-06-10",2.254,2.2982,2.2539970874786377,2.2902,12782845.0],["2014-06-11",2.2902,2.2982,2.2661,2.2821,8770803.0],["2014-06-12",2.2821,2.3102,2.254,2.2701,12414342.0],["2014-06-13",2.2701,2.3183,2.262,2.2781,19266184.0],["2014-06-16",2.2781,2.3022,2.2781,2.2982,13019547.0],["2014-06-17",2.2982,2.3022,2.2701,2.2781,10071882.0],["2014-06-18",2.2781,2.2982,2.2419,2.2821,19710003.0],["2014-06-19",2.2821,2.2821218967437744,2.2018,2.2058,16420309.0],["2014-06-20",2.2058,2.2339,2.1977,2.2138,9008217.0],["2014-06-23",2.2138,2.2701,2.2098,2.2379,12871696.0],["2014-06-24",2.2379,2.2781,2.2219,2.2661,15220827.0],["2014-06-25",2.2661,2.3263,2.2339,2.2661,21014575.0],["2014-06-26",2.2661,2.2821,2.254,2.262,12105919.0],["2014-06-27",2.262,2.2902,2.25,2.262,14123911.0],["2014-06-30",2.262,2.2741,2.2419,2.2661,13872225.0],["2014-07-01",2.2661,2.2982,2.25,2.2741,16396417.0],["2014-07-02",2.2741,2.3585,2.25,2.3223,31686097.0],["2014-07-03",2.3223,2.3344,2.2942,2.3183,19624251.0],["2014-07-04",2.3183,2.3344,2.2982,2.3102,12213757.0],["2014-07-07",2.3102,2.3544,2.2982,2.3424,22159947.0],["2014-07-08",2.3424,2.3464,2.3022,2.3263,13765717.0],["2014-07-09",2.3263,2.3415,2.2595,2.2636,22036707.0],["2014-07-10",2.2636,2.3087,2.2513,2.2595,16595694.0],["2014-07-11",2.2595,2.2882,2.2554,2.28,9977808.0],["2014-07-14",2.28,2.3169,2.2759,2.3128,17265483.0],["2014-07-15",2.3128,2.3784,2.3046,2.3374,26939488.0],["2014-07-16",2.3374,2.3538,2.3169,2.3374,18693612.0],["2014-07-17",2.3374,2.3497,2.3128,2.3251,15585882.0],["2014-07-18",2.3251,2.3661,2.3128,2.3374,19711848.0],["2014-07-21",2.3374,2.3415,2.3005,2.3046,13667980.0],["2014-07-22",2.3046,2.3907,2.2841,2.3579,35488959.0],["2014-07-23",2.3579,2.4112,2.3497,2.362,37233538.0],["2014-07-24",2.362,2.485,2.3538,2.4563,76641177.0],["2014-07-25",2.4563,2.5957,2.4317,2.5383,92274804.0],["2014-07-28",2.5383,2.6818,2.526,2.6203,100059051.0],["2014-07-29",2.6203,2.6449,2.567,2.5957,68355745.0],["2014-07-30",2.5957,2.6449,2.5506,2.5629,59987622.0],["2014-07-31",2.5629,2.6326,2.5424,2.6285,52576344.0],["2014-08-01",2.6285,2.7311,2.567,2.6162,87591744.0],["2014-08-04",2.6162,2.7229,2.5793,2.7106,79727259.0],["2014-08-05",2.7106,2.8131,2.6572,2.69,87393072.0],["2014-08-06",2.69,2.7024,2.6244,2.6777,61243864.0],["2014-08-07",2.6777,2.6982,2.5916,2.5957,46297242.0],["2014-08-08",2.5957,2.6121,2.5588,2.5834,33646875.0],["2014-08-11",2.5834,2.6367,2.5834,2.6244,33119469.0],["2014-08-12",2.6244,2.6285,2.5711,2.5998,31236672.0],["2014-08-13",2.5998,2.8541,2.5752,2.7516,99073408.0],["2014-08-14",2.7516,2.751558542251587,2.6203,2.6326,64657428.0],["2014-08-15",2.6326,2.8705,2.6203,2.8131,124244601.0],["2014-08-18",2.8131,2.8582,2.768,2.8254,83115054.0],["2014-08-19",2.8254,2.9771,2.8008,2.8705,104318386.0],["2014-08-20",2.8705,2.8705,2.7803,2.8213,55154623.0],["2014-08-21",2.8213,2.8295,2.768,2.8049,40634797.0],["2014-08-22",2.8049,2.8418,2.768,2.8131,32661139.0],["2014-08-25",2.8131,2.8130691051483154,2.7188,2.727,40227084.0],["2014-08-26",2.727,2.7557,2.6449,2.6531,38711389.0],["2014-08-27",2.6531,2.6859,2.6408,2.6613,24842815.0],["2014-08-28",2.6613,2.7352,2.6613,2.6859,29437849.0],["2014-08-29",2.6859,2.6982,2.6285,2.6941,19600387.0],["2014-09-01",2.6941,2.7229,2.6695,2.7106,20290069.0],["2014-09-02",2.7106,2.7803,2.6982,2.7762,41715763.0],["2014-09-03",2.7762,2.8623,2.77616286277771,2.7926,57176361.0],["2014-09-04",2.7926,2.8172,2.7639,2.8049,33474835.0],["2014-09-05",2.8049,2.9156,2.7885,2.8623,64214814.0],["2014-09-09",2.8623,2.9279,2.8049,2.9115,65099815.0],["2014-09-10",2.9115,2.9114856719970703,2.8418,2.8541,34570911.0],["2014-09-11",2.8541,2.9033,2.7926,2.8049,50133553.0],["2014-09-12",2.8049,2.8377,2.7844,2.8336,33442843.0],["2014-09-15",2.8336,2.9279,2.8131,2.8951,53970451.0],["2014-09-16",2.8951,2.9074,2.7393,2.7557,57689946.0],["2014-09-17",2.7557,2.7803,2.7024,2.7516,36139609.0],["2014-09-18",2.7516,2.8254,2.7188,2.7844,35477835.0],["2014-09-19",2.7844,2.8172,2.7516,2.8049,24494913.0],["2014-09-22",2.8049,2.85,2.768,2.7803,39521688.0],["2014-09-23",2.7803,2.8172,2.7721,2.8131,22183017.0],["2014-09-24",2.8131,2.9033,2.7885,2.8992,54223147.0],["2014-09-25",2.8992,2.9197,2.8377,2.8541,44941950.0],["2014-09-26",2.8541,2.891,2.8254,2.8746,31175455.0],["2014-09-29",2.8746,2.932,2.8541,2.932,64688397.0],["2014-09-30",2.932,3.0427,2.931988477706909,2.9361,89580886.0],["2014-10-08",2.9361,2.9648,2.8951,2.9361,41526724.0],["2014-10-09",2.9361,3.014,2.8828,3.0058,74396448.0],["2014-10-10",3.0058,3.1001,2.9689,2.9853,90889230.0],["2014-10-13",2.9853,3.0919,2.973,3.0837,74231829.0],["2014-10-14",3.0837,3.0837137699127197,3.0058,3.0386,44585539.0],["2014-10-15",3.0386,3.038606643676758,2.9689,3.0017,32547432.0],["2014-10-16",3.0017,3.0263,2.9238,2.9279,33836635.0],["2014-10-17",2.9279,2.9402,2.8746,2.8992,33873219.0],["2014-10-20",2.8992,2.9197,2.8828,2.9115,20411340.0],["2014-10-21",2.9115,2.9484,2.8705,2.8746,26108559.0],["2014-10-22",2.8746,2.8746,2.7885,2.7967,35218470.0],["2014-10-23",2.7967,2.8254,2.7311,2.7393,24886623.0],["2014-10-24",2.7393,2.7516,2.7106,2.7229,19109244.0],["2014-10-27",2.7229,2.7475,2.6941,2.7311,15578677.0],["2014-10-28",2.7311,2.7885,2.7229,2.7885,25257552.0],["2014-10-29",2.7885,2.85,2.7598,2.809,37394185.0],["2014-10-30",2.809,2.85,2.7885,2.8213,32454624.0],["2014-10-31",2.8213,2.9279,2.809,2.8992,57157998.0],["2014-11-03",2.8992,2.9689,2.8705,2.9115,44246928.0],["2014-11-04",2.9115,2.9812,2.8746,2.9484,64228521.0],["2014-11-05",2.9484,2.9484,2.8869,2.8992,39932560.0],["2014-11-06",2.8992,2.9115,2.8418,2.8787,32113228.0],["2014-11-07",2.8787,2.9238,2.8131,2.8172,38173864.0],["2014-11-10",2.8172,2.9033,2.8131,2.8951,33219478.0],["2014-11-11",2.8951,2.9771,2.8295,2.8664,66666694.0],["2014-11-12",2.8664,2.973,2.85,2.9648,66535609.0],["2014-11-13",2.9648,3.0017,2.8992,2.9648,62089315.0],["2014-11-14",2.9648,2.9935,2.9238,2.9607,49029328.0],["2014-11-17",2.9607,3.0058,2.9074,2.9115,36122962.0],["2014-11-18",2.9115,2.9114856719970703,2.8295,2.8418,36683383.0],["2014-11-19",2.8418,2.85,2.8131,2.8377,20080576.0],["2014-11-20",2.8377,2.8746,2.8131,2.8213,30039288.0],["2014-11-21",2.8213,2.8418,2.7926,2.8418,29659654.0],["2014-11-24",2.8418,2.9607,2.841773509979248,2.9361,68752365.0],["2014-11-25",2.9361,3.0714,2.9238,3.055,116994346.0],["2014-11-26",3.055,3.0837,3.0017,3.0755,92860582.0],["2014-11-27",3.0755,3.2149,3.0591,3.1247,123469789.0],["2014-11-28",3.1247,3.137,2.9935,3.0919,98445621.0],["2014-12-01",3.0919,3.26,3.0632,3.1985,162034417.0],["2014-12-02",3.1985,3.2805,3.1411,3.2313,99426372.0],["2014-12-03",3.2313,3.42,3.2149,3.3093,140489685.0],["2014-12-04",3.3093,3.5594,3.3092522621154785,3.5471,154409677.0],["2014-12-05",3.5471,3.6045,3.3175,3.3872,147356295.0],["2014-12-08",3.3872,3.5594,3.2518,3.4692,110409057.0],["2014-12-09",3.4692,3.666,3.3175,3.3708,171764308.0],["2014-12-10",3.3708,3.4774,3.2928,3.4405,94091500.0],["2014-12-11",3.4405,3.4528,3.3216,3.3749,64970032.0],["2014-12-12",3.3749,3.4446,3.3175,3.379,62659632.0],["2014-12-15",3.379,3.378962993621826,3.2559,3.3216,57663759.0],["2014-12-16",3.3216,3.4569,3.3175,3.4282,87035953.0],["2014-12-17",3.4282,3.4364,3.297,3.3339,68023429.0],["2014-12-18",3.3339,3.4405,3.3175,3.3339,57996997.0],["2014-12-19",3.3339,3.666,3.2928,3.5594,172367811.0],["2014-12-22",3.5594,3.9162,3.5266,3.8669,243528930.0],["2014-12-23",3.8669,4.0105,3.584,3.7111,122057971.0],["2014-12-24",3.7111,3.8423,3.6045,3.6906,88122037.0],["2014-12-25",3.6906,3.9367,3.6127,3.7685,145090935.0],["2014-12-26",3.7685,3.83,3.6537,3.7644,111979588.0],["2014-12-29",3.7644,3.8874,3.6086,3.6619,96040027.0],["2014-12-30",3.6619,3.6619107723236084,3.5266,3.5348,64721596.0],["2014-12-31",3.5348,3.6537,3.5266,3.6373,54249586.0],["2015-01-05",3.6373,4.0023,3.637305974960327,4.0023,148612815.0],["2015-01-06",4.0023,4.2196,3.9613,4.0146,215428582.0],["2015-01-07",4.0146,4.1745,3.8915,4.0843,96437689.0],["2015-01-08",4.0843,4.3098,3.9818,4.1007,116635542.0],["2015-01-09",4.1007,4.1007,3.8874,3.9121,88898367.0],["2015-01-12",3.9121,3.9120521545410156,3.7398,3.7767,63273390.0],["2015-01-13",3.7767,3.8259,3.748,3.7931,30521326.0],["2015-01-14",3.7931,3.8587,3.6086,3.6578,61487359.0],["2015-01-15",3.6578,3.7931,3.5594,3.7726,49022865.0],["2015-01-16",3.7726,3.9039,3.772629499435425,3.8095,56164291.0],["2015-01-19",3.8095,3.809535503387451,3.428171396255493,3.4282,72996873.0],["2015-01-20",3.4282,3.4979,3.3544,3.4569,64427746.0],["2015-01-21",3.4569,3.5922,3.4077,3.584,59290207.0],["2015-01-22",3.584,3.7152,3.543,3.6373,58361050.0],["2015-01-23",3.6373,3.6906,3.5717,3.6209,41397297.0],["2015-01-26",3.6209,3.6742,3.5594,3.6537,38649441.0],["2015-01-27",3.6537,3.6865,3.5307,3.6004,43655806.0],["2015-01-28",3.6004,3.600400447845459,3.5061,3.5266,41405659.0],["2015-01-29",3.5266,3.7152,3.5061,3.6373,78015067.0],["2015-01-30",3.6373,3.6701,3.5635,3.5717,29596963.0],["2015-02-02",3.5717,3.7029,3.5266,3.5594,50959089.0],["2015-02-03",3.5594,3.6865,3.5593931674957275,3.6701,77488342.0],["2015-02-04",3.6701,3.7726,3.6086,3.6127,53157799.0],["2015-02-05",3.6127,3.6865,3.4569,3.4897,56524783.0],["2015-02-06",3.4897,3.4979,3.2805,3.3093,44405584.0],["2015-02-09",3.3093,3.3831,3.26,3.3298,26453278.0],["2015-02-10",3.3298,3.4036,3.3257,3.3872,18623523.0],["2015-02-11",3.3872,3.4364,3.338,3.3585,26120584.0],["2015-02-12",3.3585,3.3831,3.3011,3.3626,20625517.0],["2015-02-13",3.3626,3.4528,3.3585,3.4036,37933419.0],["2015-02-16",3.4036,3.4364,3.3872,3.4159,18721219.0],["2015-02-17",3.4159,3.4569,3.4036,3.4159,20903557.0],["2015-02-25",3.4159,3.4323,3.3749,3.3995,24225237.0],["2015-02-26",3.3995,3.502,3.3749,3.502,38408554.0],["2015-02-27",3.502,3.5389,3.4692,3.5102,30900442.0],["2015-03-02",3.5102,3.6373,3.4774,3.6004,51002913.0],["2015-03-03",3.6004,3.600400447845459,3.4569,3.4733,48646729.0],["2015-03-04",3.4733,3.502,3.4241,3.4569,50799123.0],["2015-03-05",3.4569,3.4569,3.3749,3.3954,31906501.0],["2015-03-06",3.3954,3.5061,3.3913,3.4364,44577703.0],["2015-03-09",3.4364,3.4733,3.3462,3.4651,39883386.0],["2015-03-10",3.4651,3.4979,3.4446,3.4569,27925273.0],["2015-03-11",3.4569,3.5102,3.4118,3.4405,36455959.0],["2015-03-12",3.4405,3.6045,3.4241,3.584,82683447.0],["2015-03-13",3.584,3.9408,3.5839972496032715,3.7726,145378245.0],["2015-03-16",3.7726,3.8218,3.7234,3.8136,73824837.0],["2015-03-17",3.8136,3.8341,3.7562,3.8095,66947506.0],["2015-03-18",3.8095,3.9039,3.7972,3.8874,73558918.0],["2015-03-19",3.8874,3.9408,3.8505,3.8669,62429688.0],["2015-03-20",3.8669,3.8874,3.7726,3.8013,66886186.0],["2015-03-23",3.8013,4.0966,3.8013341426849365,3.9654,101286988.0],["2015-03-24",3.9654,3.9736,3.8013,3.908,75995641.0],["2015-03-25",3.908,3.9695,3.8136,3.9162,77321140.0],["2015-03-26",3.9162,4.0474,3.8628,3.9572,113270061.0],["2015-03-27",3.9572,4.0802,3.9571592807769775,3.9859,86012038.0],["2015-03-30",3.9859,4.1417,3.9695,4.1376,100505653.0],["2015-03-31",4.1376,4.2524,3.9531,3.9859,115297641.0],["2015-04-01",3.9859,4.0433,3.9449,4.031,67927458.0],["2015-04-02",4.031,4.1007,3.9818,4.0884,81460218.0],["2015-04-03",4.0884,4.1335,4.0187,4.0966,77696068.0],["2015-04-07",4.0966,4.2893,4.096583366394043,4.2155,117476872.0],["2015-04-08",4.2155,4.2442,4.072,4.1335,82281276.0],["2015-04-09",4.1335,4.1622,3.9572,4.0884,78556281.0],["2015-04-10",4.0884,4.3877,4.088381290435791,4.318,128086984.0],["2015-04-13",4.318,4.4082,4.2565,4.3713,102025623.0],["2015-04-14",4.3713,4.3959,4.2401,4.2729,85177542.0],["2015-04-15",4.2729,4.27291202545166,4.1171,4.1253,76786464.0],["2015-04-16",4.1253,4.2483,4.1252875328063965,4.2442,69496884.0],["2015-04-17",4.2442,4.3795,4.2196,4.2975,146033926.0],["2015-04-20",4.2975,4.4492,4.1376,4.2278,179035387.0],["2015-04-21",4.2278,4.3959,4.1745,4.3631,100874041.0],["2015-04-22",4.3631,4.6502,4.3549,4.5641,165187650.0],["2015-04-23",4.5641,4.8634,4.4779,4.6953,211415625.0],["2015-04-24",4.6953,4.7855,4.5559,4.6051,134416041.0],["2015-04-27",4.6051,4.7814,4.605067729949951,4.7568,141112795.0],["2015-04-28",4.7568,4.9372,4.5559,4.601,160720762.0],["2015-04-29",4.601,4.8347,4.5108,4.7937,114610045.0],["2015-04-30",4.7937,4.8552,4.6051,4.6174,93073620.0],["2015-05-04",4.6174,4.642,4.5149,4.6297,85330366.0],["2015-05-05",4.6297,4.7158,4.3262,4.3467,73841079.0],["2015-05-06",4.3467,4.4123,4.113,4.1786,78848026.0],["2015-05-07",4.1786,4.1785969734191895,3.9818,4.0064,63227728.0],["2015-05-08",4.0064,4.1417,4.0063676834106445,4.1335,59711094.0],["2015-05-11",4.1335,4.2483,4.0966,4.2401,110075352.0],["2015-05-12",4.2401,4.24010705947876,4.1581,4.2032,89038345.0],["2015-05-13",4.2032,4.2606,4.1171,4.1663,74692393.0],["2015-05-14",4.1663,4.2073,4.0843,4.2032,67258858.0],["2015-05-15",4.2032,4.2483,4.0597,4.0843,83711640.0],["2015-05-18",4.0843,4.0884,3.9777,4.0679,64041435.0],["2015-05-19",4.0679,4.1622,4.031,4.1581,98156041.0],["2015-05-20",4.1581,4.1991,4.1089,4.1212,100474858.0],["2015-05-21",4.1212,4.223703384399414,4.0638,4.2237,104202855.0],["2015-05-22",4.2237,4.3467,4.1909,4.3426,129583644.0],["2015-05-25",4.3426,4.4656,4.2893,4.4574,119488348.0],["2015-05-26",4.4574,4.56,4.4369,4.5313,125614431.0],["2015-05-27",4.5313,4.847,4.4697,4.7896,176720047.0],["2015-05-28",4.7896,4.8511,4.3262,4.3508,171574735.0],["2015-05-29",4.3508,4.4246,4.154,4.2811,107247609.0],["2015-06-01",4.2811,4.7076,4.2688,4.7076,146208411.0],["2015-06-02",4.7076,4.7773,4.5477,4.6953,146904222.0],["2015-06-03",4.6953,4.7035,4.5026,4.5969,115771428.0],["2015-06-04",4.5969,5.0561,4.3057,5.0397,220567050.0],["2015-06-05",5.0397,5.2899,4.9208,5.052,240712972.0],["2015-06-08",5.052,5.2243,5.0028,5.1587,176715876.0],["2015-06-09",5.1587,5.5974,5.011,5.3637,193942836.0],["2015-06-10",5.3637,5.4006,5.13,5.2366,131428233.0],["2015-06-11",5.2366,5.236573219299316,5.0479,5.1218,111319738.0],["2015-06-12",5.1218,5.2694,5.0971,5.1341,105748200.0],["2015-06-15",5.1341,5.2776,5.093,5.1464,114055273.0],["2015-06-16",5.1464,5.2284,4.9372,4.97,106798291.0],["2015-06-17",4.97,5.1095,4.8101,5.0725,91812612.0],["2015-06-18",5.0725,5.1833,4.8757,4.9003,95880280.0],["2015-06-19",4.9003,4.900317192077637,4.4123,4.4205,85235266.0],["2015-06-23",4.4205,4.5682,4.1089,4.5518,73389831.0],["2015-06-24",4.5518,4.7691,4.5108,4.7322,112837221.0],["2015-06-25",4.7322,4.7691,4.3795,4.4205,96752083.0],["2015-06-26",4.4205,4.420536994934082,3.9776628017425537,3.9777,99113079.0],["2015-06-29",3.9777,4.1745,3.5799,3.9736,114326598.0],["2015-06-30",3.9736,4.2114,3.6783,4.2032,91891957.0],["2015-07-01",4.2032,4.2647,3.8464,3.8669,86068159.0],["2015-07-02",3.8669,3.9531,3.4856,3.543,83938254.0],["2015-07-03",3.543,3.6045,3.1903,3.1903,84893493.0],["2015-07-06",3.1903,3.502,2.8705,3.0304,126269491.0],["2015-07-07",3.0304,3.030404806137085,2.727,2.7885,144384798.0],["2015-07-08",2.7885,2.7884650230407715,2.5096,2.5096,89484105.0],["2015-07-09",2.5096,2.7598,2.3825,2.7598,119729421.0],["2015-07-10",2.7598,3.03450608253479,2.7597601413726807,3.0345,119754195.0],["2015-07-13",3.0345,3.338,2.9771,3.338,179739156.0],["2015-07-14",3.338,3.338,3.0673,3.1083,148559608.0],["2015-07-15",3.1083,3.1083180904388428,2.796666145324707,2.7967,99703015.0],["2015-07-16",2.7967,2.9648,2.6695,2.8746,79821603.0],["2015-07-17",2.8746,3.0878,2.874579906463623,3.0509,82695670.0],["2015-07-20",3.0509,3.1247,2.9648,3.0304,90927006.0],["2015-07-21",3.0304,3.1042,2.9115,3.0714,83410108.0],["2015-07-22",3.0714,3.137,2.9443,3.096,90011820.0],["2015-07-23",3.096,3.2149,3.0468,3.1944,111558612.0],["2015-07-24",3.1944,3.3626,3.1206,3.1534,151370109.0],["2015-07-27",3.1534,3.153425455093384,2.8376731872558594,2.8377,117243310.0],["2015-07-28",2.8377,2.8376731872558594,2.5547,2.6777,144899025.0],["2015-07-29",2.6777,2.8418,2.6736,2.8336,70140960.0],["2015-07-30",2.8336,2.891,2.7188,2.7311,73796875.0],["2015-07-31",2.7311,2.7885,2.6695,2.768,53989234.0],["2015-08-03",2.768,2.932,2.7106,2.9279,75388368.0],["2015-08-04",2.9279,3.1165,2.85,3.1001,95128020.0],["2015-08-05",3.1001,3.137,2.9975998401641846,2.9976,59306103.0],["2015-08-06",2.9976,3.178,2.9156,3.1083,70924986.0],["2015-08-07",3.1083,3.2969,3.0714,3.2395,104084455.0],["2015-08-10",3.2395,3.4405,3.1985,3.3749,94234590.0],["2015-08-11",3.3749,3.3748629093170166,3.26,3.3052,73758693.0],["2015-08-12",3.3052,3.4282,3.219,3.3257,81079732.0],["2015-08-13",3.3257,3.3954,3.2559,3.379,62958007.0],["2015-08-14",3.379,3.4856,3.2805,3.3298,67238959.0],["2015-08-17",3.3298,3.4241,3.2682,3.4159,54143328.0],["2015-08-18",3.4159,3.4774,3.0755,3.2887,107697339.0],["2015-08-19",3.2887,3.3216,2.9607,3.2518,71499169.0],["2015-08-20",3.2518,3.4159,3.1616,3.2641,70919065.0],["2015-08-21",3.2641,3.264143943786621,2.9361,2.9443,61625092.0],["2015-08-24",2.9443,2.9442906379699707,2.649,2.649,42162031.0],["2015-08-25",2.649,2.649040937423706,2.3824973106384277,2.3825,72969547.0],["2015-08-26",2.3825,2.5096,2.3292,2.3415,57285343.0],["2015-08-27",2.3415,2.5137,2.3292,2.4727,40622434.0],["2015-08-28",2.4727,2.6654,2.472712516784668,2.5793,65047851.0],["2015-08-31",2.5793,2.6695,2.4645,2.6613,75119679.0],["2015-09-01",2.6613,2.768,2.4686,2.6982,84181182.0],["2015-09-02",2.6982,2.8459,2.5342,2.7721,81753474.0],["2015-09-07",2.7721,2.8623,2.6121,2.649,49087182.0],["2015-09-08",2.649,2.8213,2.608,2.809,36759259.0],["2015-09-09",2.809,2.8951,2.7803,2.8664,43230987.0],["2015-09-10",2.8664,2.9279,2.7721,2.809,36778785.0],["2015-09-11",2.809,2.8541,2.6941,2.7516,26794744.0],["2015-09-14",2.7516,2.7762,2.4768,2.4932,36987384.0],["2015-09-15",2.4932,2.5711,2.4194,2.4891,31410936.0],["2015-09-16",2.4891,2.7311,2.4768,2.69,28947021.0],["2015-09-17",2.69,2.7393,2.5834,2.5998,28938996.0],["2015-09-18",2.5998,2.6818,2.5875,2.6531,21910122.0],["2015-09-21",2.6531,2.7639,2.6121,2.7475,24095307.0],["2015-09-22",2.7475,2.8295,2.7065,2.7803,35242974.0],["2015-09-23",2.7803,2.780263662338257,2.6162,2.6285,30979963.0],["2015-09-24",2.6285,2.7229,2.628538131713867,2.6777,19723152.0],["2015-09-25",2.6777,2.7229,2.5752,2.6326,22156864.0],["2015-09-28",2.6326,2.6572,2.5834,2.6408,14343400.0],["2015-09-29",2.6408,2.6408402919769287,2.5137,2.5383,22740741.0],["2015-09-30",2.5383,2.567,2.526,2.5342,12341742.0],["2015-10-08",2.5342,2.7475,2.5342226028442383,2.6203,28577406.0],["2015-10-09",2.6203,2.7475,2.6121,2.7229,39140338.0],["2015-10-12",2.7229,2.8705,2.7106,2.8254,52447056.0],["2015-10-13",2.8254,2.8253707885742188,2.7434,2.7885,41117377.0],["2015-10-14",2.7885,2.8541,2.7475,2.7557,38626174.0],["2015-10-15",2.7557,2.8254,2.7352,2.8172,34237338.0],["2015-10-16",2.8172,2.8541,2.7721,2.85,40916691.0],["2015-10-19",2.85,2.8869,2.8172,2.8623,54902622.0],["2015-10-20",2.8623,2.9402,2.85,2.932,61460344.0],["2015-10-21",2.932,2.9361,2.649,2.69,63828084.0],["2015-10-22",2.69,2.9607,2.6736,2.9607,89225068.0],["2015-10-23",2.9607,3.0837,2.9238,3.0181,145622028.0],["2015-10-26",3.0181,3.0673,2.932,2.9812,71472114.0],["2015-10-27",2.9812,2.9811971187591553,2.8213,2.9197,50771653.0],["2015-10-28",2.9197,2.9525,2.8541,2.891,44675848.0],["2015-10-29",2.891,2.9361,2.8787,2.8869,32624227.0],["2015-10-30",2.8869,2.8868813514709473,2.7844,2.8131,33681457.0],["2015-11-02",2.8131,2.8130691051483154,2.69,2.7024,44200588.0],["2015-11-03",2.7024,2.7393,2.6777,2.7106,29500354.0],["2015-11-04",2.7106,2.8541,2.7105515003204346,2.85,49755268.0],["2015-11-05",2.85,2.9853,2.8213,2.8992,84304578.0],["2015-11-06",2.8992,2.9525,2.8746,2.9402,69889249.0],["2015-11-09",2.9402,3.0427,2.9115,2.9607,74357215.0],["2015-11-10",2.9607,3.0673,2.9156,3.0345,88053478.0],["2015-11-11",3.0345,3.0386,2.9607,2.9976,52016166.0],["2015-11-12",2.9976,3.055,2.9361,3.0017,63276423.0],["2015-11-13",3.0017,3.0017004013061523,2.8705,2.8869,55083708.0],["2015-11-16",2.8869,2.9197,2.8336,2.9115,27507663.0],["2015-11-17",2.9115,3.0017,2.8992,2.9197,66167724.0],["2015-11-18",2.9197,2.9484,2.8541,2.8664,38191230.0],["2015-11-19",2.8664,2.9156,2.85,2.9115,29311818.0],["2015-11-20",2.9115,2.9238,2.8787,2.8992,37532058.0],["2015-11-23",2.8992,2.9197,2.8377,2.8541,44818231.0],["2015-11-24",2.8541,2.8582,2.7762,2.8377,34645701.0],["2015-11-25",2.8377,2.8664,2.8172,2.8623,29690622.0],["2015-11-26",2.8623,2.9566,2.8622772693634033,2.9115,65632896.0],["2015-11-27",2.9115,2.932,2.6285,2.6941,54577552.0],["2015-11-30",2.6941,2.7393,2.5916,2.7229,39967611.0],["2015-12-01",2.7229,2.7352,2.649,2.7106,31056942.0],["2015-12-02",2.7106,2.7885,2.6654,2.7762,43875564.0],["2015-12-03",2.7762,2.8459,2.7393,2.8049,38655436.0],["2015-12-04",2.8049,2.8623,2.727,2.7516,44856459.0],["2015-12-07",2.7516,2.768,2.6982,2.7311,33787009.0],["2015-12-08",2.7311,2.731055498123169,2.6121,2.6203,36477832.0],["2015-12-09",2.6203,2.649,2.5916,2.6162,28779258.0],["2015-12-10",2.6162,2.649,2.5834,2.5916,24498916.0],["2015-12-11",2.5916,2.6367,2.5424,2.6326,34763421.0],["2015-12-14",2.6326,2.7557,2.5834,2.7352,62805426.0],["2015-12-15",2.7352,2.7352,2.6654,2.6777,29353138.0],["2015-12-16",2.6777,2.7229,2.6572,2.6736,27081097.0],["2015-12-17",2.6736,2.7557,2.673645496368408,2.7229,38822469.0],["2015-12-18",2.7229,2.7229,2.6736,2.7188,33293619.0],["2015-12-21",2.7188,2.7803,2.6982,2.7639,47935677.0],["2015-12-22",2.7639,2.8295,2.7516,2.7639,63292654.0],["2015-12-23",2.7639,2.7967,2.7229,2.7475,47388180.0],["2015-12-24",2.7475,2.768,2.6736,2.7065,25790994.0],["2015-12-25",2.7065,2.7434,2.6982,2.7434,28326952.0],["2015-12-28",2.7434,2.7475,2.6121,2.6203,46127031.0],["2015-12-29",2.6203,2.6613,2.5752,2.6531,32898111.0],["2015-12-30",2.6531,2.6695,2.6244,2.6613,25362135.0],["2015-12-31",2.6613,2.7229,2.6408,2.649,22407180.0],["2016-01-04",2.649,2.6818,2.4194,2.4358,27250248.0],["2016-01-05",2.4358,2.5629,2.3538,2.5137,45904008.0],["2016-01-06",2.5137,2.7639,2.4932,2.7639,119510463.0],["2016-01-07",2.7639,2.8582,2.4891,2.5178,62487336.0],["2016-01-08",2.5178,2.768,2.51781964302063,2.768,85990611.0],["2016-01-11",2.768,2.9443,2.7147,2.8008,189873931.0],["2016-01-12",2.8008,2.9156,2.5875,2.8664,120536506.0],["2016-01-13",2.8664,2.9894,2.7393,2.7475,114161973.0],["2016-01-14",2.7475,2.9279,2.4809,2.8623,97804285.0],["2016-01-15",2.8623,2.9279,2.6039,2.7475,104533311.0],["2016-01-18",2.7475,2.747457981109619,2.5055,2.5219,77716951.0],["2016-01-19",2.5219,2.6285,2.5014,2.5793,86363496.0],["2016-01-20",2.5793,2.5793302059173584,2.4522,2.5014,73854007.0],["2016-01-21",2.5014,2.5752,2.4276,2.4317,63891391.0],["2016-01-22",2.4317,2.5629,2.4317052364349365,2.5342,74387910.0],["2016-01-25",2.5342,2.727,2.5342226028442383,2.6039,84548887.0],["2016-01-26",2.6039,2.6039342880249023,2.4194,2.4563,59259697.0],["2016-01-27",2.4563,2.6162,2.4563,2.567,75209161.0],["2016-01-28",2.567,2.5875,2.4317,2.444,50765974.0],["2016-01-29",2.444,2.5711,2.3456,2.5465,57199042.0],["2016-02-01",2.5465,2.5752,2.2923,2.3579,66867519.0],["2016-02-02",2.3579,2.4071,2.3374,2.3825,31271958.0],["2016-02-03",2.3825,2.4194,2.239,2.2964,53725654.0],["2016-02-04",2.2964,2.3866,2.2963826656341553,2.3661,44158606.0],["2016-02-05",2.3661,2.4071,2.3374,2.3661,22261495.0],["2016-02-15",2.3661,2.4317,2.2964,2.3907,24152131.0],["2016-02-16",2.3907,2.5014,2.3784,2.4727,46100706.0],["2016-02-17",2.4727,2.485,2.4112,2.4604,57849061.0],["2016-02-18",2.4604,2.5711,2.4563,2.4891,62682267.0],["2016-02-19",2.4891,2.489114761352539,2.3989,2.4317,45360888.0],["2016-02-22",2.4317,2.6736,2.4317,2.5875,128151657.0],["2016-02-23",2.5875,2.7065,2.5301,2.6982,122780386.0],["2016-02-24",2.6982,2.7475,2.6367,2.6982,70121025.0],["2016-02-25",2.6982,2.7639,2.4932,2.567,92712073.0],["2016-02-26",2.567,2.8254,2.5547,2.8254,144782718.0],["2016-02-29",2.8254,2.9894,2.5834,2.9361,203772994.0],["2016-03-01",2.9361,3.0796,2.809,2.9607,147957934.0],["2016-03-02",2.9607,3.1739,2.8992,3.1083,118280091.0],["2016-03-03",3.1083,3.219,3.0017,3.055,94573461.0],["2016-03-04",3.055,3.1493,2.9156,2.9771,71120152.0],["2016-03-07",2.9771,3.1165,2.9361,3.0345,85049719.0],["2016-03-08",3.0345,3.137,2.8623,2.9402,106362988.0],["2016-03-09",2.9402,2.940190315246582,2.6449,2.7229,99085809.0],["2016-03-10",2.7229,2.7475,2.6326,2.649,47493211.0],["2016-03-11",2.649,2.7188,2.6203,2.6531,51288526.0],["2016-03-14",2.6531,2.7721,2.6408,2.7106,69524701.0],["2016-03-15",2.7106,2.7105515003204346,2.5916,2.649,49844664.0],["2016-03-16",2.649,2.6941,2.5711,2.5875,34932856.0],["2016-03-17",2.5875,2.7106,2.587531089782715,2.69,56722176.0],["2016-03-18",2.69,2.85,2.6900482177734375,2.8131,79926033.0],["2016-03-21",2.8131,2.8623,2.768,2.8582,55538956.0],["2016-03-22",2.8582,2.8581759929656982,2.7639,2.8008,44633692.0],["2016-03-23",2.8008,2.9074,2.7926,2.8254,44170944.0],["2016-03-24",2.8254,2.8253707885742188,2.6777,2.69,65946004.0],["2016-03-25",2.69,2.727,2.6736,2.7188,19789660.0],["2016-03-28",2.7188,2.7639,2.6777,2.6859,22923660.0],["2016-03-29",2.6859,2.7885,2.6654,2.7229,38854341.0],["2016-03-30",2.7229,2.8049,2.7147,2.7885,42538510.0],["2016-03-31",2.7885,2.809,2.7024,2.768,47296932.0],["2016-04-01",2.768,2.9566,2.7434,2.8951,91103680.0],["2016-04-05",2.8951,2.9402,2.8336,2.9156,58863309.0],["2016-04-06",2.9156,2.9484,2.85,2.8828,37443576.0],["2016-04-07",2.8828,2.9566,2.8623,2.8828,45696234.0],["2016-04-08",2.8828,2.932,2.7967,2.8992,46515051.0],["2016-04-11",2.8992,3.0345,2.8951,2.9115,165224673.0],["2016-04-12",2.9115,2.973,2.8582,2.9648,77278965.0],["2016-04-13",2.9648,3.26,2.964794397354126,3.1288,171444892.0],["2016-04-14",3.1288,3.1575,3.0509,3.096,63625114.0],["2016-04-15",3.096,3.1411,3.055,3.1042,62207080.0],["2016-04-18",3.1042,3.104218006134033,2.9156,3.0017,66142695.0],["2016-04-19",3.0017,3.137,2.9648,3.014,58023280.0],["2016-04-20",3.014,3.1042,2.7885,2.9033,76716457.0],["2016-04-21",2.9033,3.0755,2.891,3.014,87526381.0],["2016-04-22",3.014,3.0878,2.9197,3.0796,46315344.0],["2016-04-25",3.0796,3.1534,3.0345,3.1493,78269080.0],["2016-04-26",3.1493,3.1821,3.0468,3.1124,40594737.0],["2016-04-27",3.1124,3.1165,2.9484,2.9525,58327186.0],["2016-04-28",2.9525,3.0181,2.9074,2.9935,41894202.0],["2016-04-29",2.9935,3.096,2.9525,3.0632,56313867.0],["2016-05-03",3.0632,3.0837,2.9976,3.0796,43481074.0],["2016-05-04",3.0796,3.079612970352173,2.9443,2.9689,54626394.0],["2016-05-05",2.9689,2.9853,2.8787,2.9402,49339890.0],["2016-05-06",2.9402,2.940190315246582,2.7393,2.7475,70347532.0],["2016-05-09",2.7475,2.747457981109619,2.485,2.5096,66917967.0],["2016-05-10",2.5096,2.5383,2.4645,2.4932,39757896.0],["2016-05-11",2.4932,2.526,2.4645,2.4932,24464202.0],["2016-05-12",2.4932,2.493215560913086,2.4112,2.4727,38198265.0],["2016-05-13",2.4727,2.485,2.4235,2.4358,36753859.0],["2016-05-16",2.4358,2.4604,2.403,2.4522,29942118.0],["2016-05-17",2.4522,2.5137,2.4522085189819336,2.4686,40787847.0],["2016-05-18",2.4686,2.4891,2.3989,2.4194,40885698.0],["2016-05-19",2.4194,2.485,2.4153,2.4194,24985698.0],["2016-05-20",2.4194,2.4399,2.3825,2.4317,17767101.0],["2016-05-23",2.4317,2.4604,2.4194,2.444,23052306.0],["2016-05-24",2.444,2.444007158279419,2.3784,2.3989,25426845.0],["2016-05-25",2.3989,2.444,2.3948,2.4358,32208036.0],["2016-05-26",2.4358,2.5219,2.4358065128326416,2.5096,58007550.0],["2016-05-27",2.5096,2.5096185207366943,2.4645,2.4809,25154814.0],["2016-05-30",2.4809,2.4809131622314453,2.4358,2.4399,18673279.0],["2016-05-31",2.4399,2.5588,2.439906358718872,2.5383,44049306.0],["2016-06-01",2.5383,2.6121,2.5342,2.5711,34307614.0],["2016-06-02",2.5711,2.6039,2.5383,2.5629,27875655.0],["2016-06-03",2.5629,2.5834,2.4973,2.5465,46005979.0],["2016-06-06",2.5465,2.5588,2.5178,2.5342,15129288.0],["2016-06-07",2.5342,2.5588269233703613,2.5219,2.5588,18385063.0],["2016-06-08",2.5588,2.5629,2.5137,2.5424,19053805.0],["2016-06-13",2.5424,2.542424201965332,2.4235,2.4276,35479465.0],["2016-06-14",2.4276,2.4358,2.3784,2.3989,21358996.0],["2016-06-15",2.3989,2.485,2.3702,2.4727,26130754.0],["2016-06-16",2.4727,2.472712516784668,2.4194,2.4399,14194740.0],["2016-06-17",2.4399,2.5588,2.4317,2.5342,38269372.0],["2016-06-20",2.5342,2.5342226028442383,2.4604,2.4809,25372917.0],["2016-06-21",2.4809,2.5547,2.4809131622314453,2.5014,41426419.0],["2016-06-22",2.5014,2.6736,2.485,2.6285,65263276.0],["2016-06-23",2.6285,2.7065,2.5834,2.6039,40122676.0],["2016-06-24",2.6039,2.6244,2.485,2.5588,36145557.0],["2016-06-27",2.5588,2.7065,2.5342,2.6367,54653223.0],["2016-06-28",2.6367,2.6859,2.6121,2.6572,27417717.0],["2016-06-29",2.6572,2.727,2.6326,2.6449,28592157.0],["2016-06-30",2.6449,2.6695,2.5998,2.6121,21652672.0],["2016-07-01",2.6121,2.6572,2.608,2.6162,14272176.0],["2016-07-04",2.6162,2.8008,2.6121,2.7803,66190036.0],["2016-07-05",2.7803,2.8541,2.7147,2.7434,45907381.0],["2016-07-06",2.7434,2.8213,2.7065,2.7721,44958538.0],["2016-07-07",2.7721,2.8951,2.7598,2.8172,54259383.0],["2016-07-08",2.8172,2.8459,2.7803,2.809,30539817.0],["2016-07-11",2.809,2.932,2.8089680671691895,2.891,58012365.0],["2016-07-12",2.891,3.1288,2.8828,2.9935,120475506.0],["2016-07-13",2.9935,3.0878,2.9402,3.0468,66407184.0],["2016-07-14",3.0468,3.0509,2.9566,3.0181,25927930.0],["2016-07-15",3.0181,3.0673,2.9115,2.9525,38090907.0],["2016-07-18",2.9525,2.9524927139282227,2.8541,2.8705,53336868.0],["2016-07-19",2.8705,2.891,2.8049,2.8541,33474969.0],["2016-07-20",2.8541,2.8787,2.8131,2.85,41302827.0],["2016-07-21",2.85,2.8951,2.8213,2.8459,48277084.0],["2016-07-22",2.8459,2.845874547958374,2.7803,2.7844,26982901.0],["2016-07-25",2.7844,2.8336,2.7639,2.8213,20221641.0],["2016-07-26",2.8213,2.9074,2.8049,2.8869,41264284.0],["2016-07-27",2.8869,2.9197,2.69,2.7434,44766960.0],["2016-07-28",2.7434,2.8377,2.7352,2.8131,35869572.0],["2016-07-29",2.8131,2.891,2.7967,2.8213,27590323.0],["2016-08-01",2.8213,2.9074,2.7475,2.8623,45037413.0],["2016-08-02",2.8623,2.9443,2.8541,2.9115,37984246.0],["2016-08-03",2.9115,2.932,2.85,2.8664,29887053.0],["2016-08-04",2.8664,2.8951,2.8172,2.8418,20224248.0],["2016-08-05",2.8418,2.8541,2.7967,2.8254,19098481.0],["2016-08-08",2.8254,3.0263,2.8253707885742188,3.0017,79699725.0],["2016-08-09",3.0017,3.0017004013061523,2.9402,2.9689,38210017.0],["2016-08-10",2.9689,3.1534,2.9566,2.9935,98774872.0],["2016-08-11",2.9935,3.0263,2.9238,2.9607,42889864.0],["2016-08-12",2.9607,3.0509,2.9402,3.0386,34416454.0],["2016-08-15",3.0386,3.1903,2.9771,3.1001,60806494.0],["2016-08-16",3.1001,3.2313,3.0714,3.1165,74876409.0],["2016-08-17",3.1165,3.1575,3.0591,3.1001,40804471.0],["2016-08-18",3.1001,3.2026,2.9976,3.0304,81415842.0],["2016-08-19",3.0304,3.0345,2.9525,3.0099,36806370.0],["2016-08-22",3.0099,3.0509,2.9689,3.0181,32963817.0],["2016-08-23",3.0181,3.0181031227111816,2.9566,2.9812,25633642.0],["2016-08-24",2.9812,3.0058,2.9648,2.9812,16277634.0],["2016-08-25",2.9812,3.0263,2.9115,2.9771,31973565.0],["2016-08-26",2.9771,2.9894,2.9443,2.9484,23774527.0],["2016-08-29",2.9484,2.9853,2.9115,2.9525,21539256.0],["2016-08-30",2.9525,3.0304,2.9524927139282227,3.0017,32515036.0],["2016-08-31",3.0017,3.0591,3.0017004013061523,3.0345,30688114.0],["2016-09-01",3.0345,3.03450608253479,2.8992,2.9156,45823501.0],["2016-09-02",2.9156,2.9648,2.891,2.932,16693173.0],["2016-09-05",2.932,3.0591,2.931988477706909,2.9935,32747016.0],["2016-09-06",2.9935,3.0509,2.9812,3.0468,32387887.0],["2016-09-07",3.0468,3.0468080043792725,2.9402,2.9525,48915316.0],["2016-09-08",2.9525,2.9853,2.9279,2.9853,29042704.0],["2016-09-09",2.9853,2.9935,2.915586471557617,2.9156,31149187.0],["2016-09-12",2.9156,2.915586471557617,2.6982,2.7516,42290464.0],["2016-09-13",2.7516,2.7803,2.6818,2.7188,35252874.0],["2016-09-14",2.7188,2.7187535762786865,2.6572,2.6818,30325194.0],["2016-09-19",2.6818,2.7434,2.68184757232666,2.7352,24647712.0],["2016-09-20",2.7352,2.7885,2.727,2.7598,32933737.0],["2016-09-21",2.7598,2.7885,2.7393,2.7557,22293966.0],["2016-09-22",2.7557,2.8172,2.755659341812134,2.768,31259725.0],["2016-09-23",2.768,2.7926,2.7557,2.7639,13707663.0],["2016-09-26",2.7639,2.8172,2.7352,2.7434,24096043.0],["2016-09-27",2.7434,2.7598,2.6367,2.7065,37281195.0],["2016-09-28",2.7065,2.7229,2.6859,2.6982,16282372.0],["2016-09-29",2.6982,2.8131,2.698249340057373,2.7844,37087101.0],["2016-09-30",2.7844,2.8254,2.7598,2.8172,27706570.0],["2016-10-10",2.8172,2.8992,2.8171699047088623,2.85,46409251.0],["2016-10-11",2.85,2.8787,2.8377,2.8746,30265122.0],["2016-10-12",2.8746,2.8992,2.85,2.8951,25693377.0],["2016-10-13",2.8951,2.9443,2.8786799907684326,2.8787,33940158.0],["2016-10-14",2.8787,2.8951,2.8254,2.891,24854133.0],["2016-10-17",2.891,2.9771,2.890982151031494,2.8992,50117419.0],["2016-10-18",2.8992,2.9484,2.8705,2.9443,27103911.0],["2016-10-19",2.9443,3.0386,2.9402,2.9648,57301578.0],["2016-10-20",2.9648,2.9853,2.9238,2.9484,22580644.0],["2016-10-21",2.9484,2.9566,2.8828,2.9361,32354425.0],["2016-10-24",2.9361,3.1329,2.9360897541046143,3.0673,116949762.0],["2016-10-25",3.0673,3.3011,3.0468,3.2395,156520117.0],["2016-10-26",3.2395,3.239539861679077,3.1042,3.1575,88771950.0],["2016-10-27",3.1575,3.1698,3.0345,3.1042,78743908.0],["2016-10-28",3.1042,3.1288,3.0591,3.1083,51272224.0],["2016-10-31",3.1083,3.1124,3.0345,3.1001,35214766.0],["2016-11-01",3.1001,3.137,3.055,3.1001,43733847.0],["2016-11-02",3.1001,3.1534,2.9935,3.0181,62140969.0],["2016-11-03",3.0181,3.0427,2.9689,3.014,53376210.0],["2016-11-04",3.014,3.096,3.0058,3.0509,70835400.0],["2016-11-07",3.0509,3.219,3.0509088039398193,3.1493,111652374.0],["2016-11-08",3.1493,3.1616,3.055,3.0673,78099610.0],["2016-11-09",3.0673,3.178,3.0017,3.1165,79735924.0],["2016-11-10",3.1165,3.2272,3.1165196895599365,3.1657,80283250.0],["2016-11-11",3.1657,3.4651,3.1083,3.3175,133100799.0],["2016-11-14",3.3175,3.6127,3.26,3.4446,181507803.0],["2016-11-15",3.4446,3.5061,3.3298,3.3749,85335184.0],["2016-11-16",3.3749,3.3954,3.2887,3.3462,63396114.0],["2016-11-17",3.3462,3.3831,3.2682,3.3503,46382367.0],["2016-11-18",3.3503,3.3502585887908936,3.2149,3.2354,63502866.0],["2016-11-21",3.2354,3.2969,3.1985,3.2395,44754861.0],["2016-11-22",3.2395,3.3503,3.239539861679077,3.3339,85486191.0],["2016-11-23",3.3339,3.3338563442230225,3.178,3.219,91477143.0],["2016-11-24",3.219,3.379,3.1903,3.2149,123229084.0],["2016-11-25",3.2149,3.2354,3.0796,3.2067,76883370.0],["2016-11-28",3.2067,3.2518,3.1616,3.2354,93716724.0],["2016-11-29",3.2354,3.2354395389556885,3.0468,3.0755,124570378.0],["2016-11-30",3.0755,3.0755128860473633,2.9361,2.9812,92401708.0],["2016-12-01",2.9812,3.0304,2.9811971187591553,3.0181,58325358.0],["2016-12-02",3.0181,3.0386,2.9689,2.9812,43408914.0],["2016-12-05",2.9812,3.0263,2.932,3.014,42647574.0],["2016-12-06",3.014,3.014002799987793,2.9607,2.9812,30402142.0],["2016-12-07",2.9812,3.0468,2.9771,3.0386,48627276.0],["2016-12-08",3.0386,3.038606643676758,2.9853,2.9894,34389535.0],["2016-12-09",2.9894,2.989398717880249,2.9525,2.9689,39567295.0],["2016-12-12",2.9689,3.0181,2.8295,2.85,54807217.0],["2016-12-13",2.85,2.8869,2.8172,2.8787,31764222.0],["2016-12-14",2.8787,2.9156,2.8459,2.8787,33661482.0],["2016-12-15",2.8787,2.9402,2.8746,2.891,27305338.0],["2016-12-16",2.891,2.9033,2.8664,2.8869,19320169.0],["2016-12-19",2.8869,2.9115,2.8582,2.8951,20157306.0],["2016-12-20",2.8951,2.8951,2.8377,2.8787,22551603.0],["2016-12-21",2.8787,2.8951,2.8623,2.8869,27358149.0],["2016-12-22",2.8869,2.8869,2.8295,2.8541,34781002.0],["2016-12-23",2.8541,2.8541,2.7434,2.7516,51415105.0],["2016-12-26",2.7516,2.768,2.7024,2.7639,28851769.0],["2016-12-27",2.7639,2.7885,2.7516,2.7639,24121465.0],["2016-12-28",2.7639,2.7926,2.7557,2.7639,20460985.0],["2016-12-29",2.7639,2.7926,2.7393,2.7803,22870915.0],["2016-12-30",2.7803,2.7885,2.7434,2.7598,20110617.0],["2017-01-03",2.7598,2.8131,2.7597601413726807,2.809,30552876.0],["2017-01-04",2.809,2.8254,2.7844,2.8254,26125020.0],["2017-01-05",2.8254,2.8746,2.8253707885742188,2.8377,30913554.0],["2017-01-06",2.8377,2.8623,2.8295,2.8336,26441829.0],["2017-01-09",2.8336,2.85,2.8213,2.8418,16825536.0],["2017-01-10",2.8418,2.9115,2.8377,2.8787,32359225.0],["2017-01-11",2.8787,2.9115,2.8335726261138916,2.8336,28980385.0],["2017-01-12",2.8336,2.8459,2.7762,2.7844,23763103.0],["2017-01-13",2.7844,2.809,2.7516,2.7598,15822838.0],["2017-01-16",2.7598,2.8049,2.6121,2.6982,44824258.0],["2017-01-17",2.6982,2.7106,2.6326,2.7065,27239935.0],["2017-01-18",2.7065,2.7229,2.6777,2.7106,17824818.0],["2017-01-19",2.7106,2.727,2.6777,2.7106,15049989.0],["2017-01-20",2.7106,2.7475,2.7024,2.7393,20435872.0],["2017-01-23",2.7393,2.7967,2.7392563819885254,2.7762,21301950.0],["2017-01-24",2.7762,2.8213,2.768,2.8049,30104883.0],["2017-01-25",2.8049,2.8131,2.7803,2.7967,15826842.0],["2017-01-26",2.7967,2.8623,2.796666145324707,2.8541,32690889.0],["2017-02-03",2.8541,2.8623,2.7926,2.8008,24745729.0],["2017-02-06",2.8008,2.8131,2.7762,2.8049,17433160.0],["2017-02-07",2.8049,2.809,2.7721,2.7926,17577763.0],["2017-02-08",2.7926,2.8377,2.768,2.8295,28495563.0],["2017-02-09",2.8295,2.8459,2.8131,2.8418,37466992.0],["2017-02-10",2.8418,2.9238,2.8336,2.9197,94403073.0],["2017-02-13",2.9197,3.0058,2.8951,2.932,87167917.0],["2017-02-14",2.932,2.9689,2.9115,2.9607,42619269.0],["2017-02-15",2.9607,2.9935,2.9156,2.9238,50918601.0],["2017-02-16",2.9238,3.0345,2.9197,2.9976,81986245.0],["2017-02-17",2.9976,2.9976,2.8992,2.9156,61736239.0],["2017-02-20",2.9156,3.0017,2.915586471557617,2.9935,49777501.0],["2017-02-21",2.9935,3.055,2.9443,2.9935,55157913.0],["2017-02-22",2.9935,2.9934988021850586,2.9443,2.9812,35606632.0],["2017-02-23",2.9812,3.0386,2.9607,2.9771,56219680.0],["2017-02-24",2.9771,2.9770967960357666,2.8828,2.9156,59436591.0],["2017-02-27",2.9156,2.9566,2.8992,2.9115,43811871.0],["2017-02-28",2.9115,2.9853,2.9074,2.9689,43908975.0],["2017-03-01",2.9689,3.0181,2.9525,2.9894,53663925.0],["2017-03-02",2.9894,3.014,2.9484,2.9853,41995980.0],["2017-03-03",2.9853,2.985297441482544,2.9197,2.9443,30600879.0],["2017-03-06",2.9443,3.0058,2.9442906379699707,2.9935,47546397.0],["2017-03-07",2.9935,2.9934988021850586,2.9238,2.9607,37662955.0],["2017-03-08",2.9607,2.960693597793579,2.9033,2.9115,30096021.0],["2017-03-09",2.9115,2.9114856719970703,2.7844,2.8049,82498735.0],["2017-03-10",2.8049,2.8172,2.7885,2.7926,31035078.0],["2017-03-13",2.7926,2.85,2.7721,2.8459,36090285.0],["2017-03-14",2.8459,2.8705,2.8172,2.8295,27018580.0],["2017-03-15",2.8295,2.8705,2.8294718265533447,2.8459,32048640.0],["2017-03-16",2.8459,2.891,2.845874547958374,2.8705,30128236.0],["2017-03-17",2.8705,2.8787,2.809,2.8131,27051696.0],["2017-03-20",2.8131,2.9115,2.8130691051483154,2.8664,36767340.0],["2017-03-21",2.8664,2.866377830505371,2.8172,2.8336,29394882.0],["2017-03-22",2.8336,2.8335726261138916,2.7762,2.809,26940309.0],["2017-03-23",2.809,2.8295,2.7844,2.8131,20337721.0],["2017-03-24",2.8131,2.8254,2.7721,2.809,25661355.0],["2017-03-27",2.809,2.8172,2.7844,2.7885,18069678.0],["2017-03-28",2.7885,2.8049,2.7803,2.7926,12082411.0],["2017-03-29",2.7926,2.8336,2.7844,2.8172,29266069.0],["2017-03-30",2.8172,2.85,2.7598,2.7721,41594610.0],["2017-03-31",2.7721,2.8213,2.7598,2.809,30405483.0],["2017-04-05",2.809,2.9033,2.8089680671691895,2.8951,67120887.0],["2017-04-06",2.8951,2.9074,2.8746,2.8992,31187320.0],["2017-04-07",2.8992,2.9279,2.8828,2.9074,36838119.0],["2017-04-10",2.9074,2.9361,2.891,2.8992,38615550.0],["2017-04-11",2.8992,2.9115,2.8254,2.8951,57604426.0],["2017-04-12",2.8951,2.9443,2.8705,2.8951,72127234.0],["2017-04-13",2.8951,2.9525,2.891,2.932,40378362.0],["2017-04-14",2.932,2.973,2.8705,2.8992,61215157.0],["2017-04-17",2.8992,2.9443,2.8705,2.932,50460694.0],["2017-04-18",2.932,2.9607,2.9156,2.9197,45356391.0],["2017-04-19",2.9197,2.9196863174438477,2.7803,2.7926,64869250.0],["2017-04-20",2.7926,2.8295,2.7803,2.8049,27810012.0],["2017-04-21",2.8049,2.85,2.8008,2.8377,26457868.0],["2017-04-24",2.8377,2.8376731872558594,2.7475,2.7967,30026923.0],["2017-04-25",2.7967,2.8049,2.7516,2.7598,25474126.0],["2017-04-26",2.7598,2.7803,2.7393,2.7475,25184974.0],["2017-04-27",2.7475,2.7721,2.69,2.7639,33474820.0],["2017-04-28",2.7639,2.768,2.7229,2.7598,42818511.0],["2017-05-02",2.7598,2.7762,2.7188,2.727,30980710.0],["2017-05-03",2.727,2.7434,2.6982,2.7229,21189640.0],["2017-05-04",2.7229,2.722853660583496,2.6408,2.6531,29707224.0],["2017-05-05",2.6531,2.6531424522399902,2.5547,2.5588,37491843.0],["2017-05-08",2.5588,2.5793,2.5055,2.5137,32865576.0],["2017-05-09",2.5137,2.5711,2.5096,2.5547,25183596.0],["2017-05-10",2.5547,2.5711,2.485,2.4891,26753352.0],["2017-05-11",2.4891,2.4932,2.444,2.4809,24738322.0],["2017-05-12",2.4809,2.5014,2.4686,2.485,24214879.0],["2017-05-15",2.485,2.5137,2.4850144386291504,2.4973,16846599.0],["2017-05-16",2.4973,2.538323163986206,2.4768,2.5383,23140582.0],["2017-05-17",2.5383,2.5834,2.5301,2.5588,27609061.0],["2017-05-18",2.5588,2.5711,2.5301,2.5424,18845733.0],["2017-05-19",2.5424,2.567,2.5301,2.5465,16407264.0],["2017-05-22",2.5465,2.5711,2.5055,2.5219,20516680.0],["2017-05-23",2.5219,2.5506,2.4891,2.4973,25836015.0],["2017-05-24",2.4973,2.5055172443389893,2.4563,2.5055,19948860.0],["2017-05-25",2.5055,2.6162,2.4891,2.5957,40505551.0],["2017-05-26",2.5957,2.6162,2.5711,2.5711,22833015.0],["2017-05-31",2.5711,2.608,2.5588,2.5629,19745509.0],["2017-06-01",2.5629,2.562927484512329,2.4932,2.5096,23942542.0],["2017-06-02",2.5096,2.5629,2.4809,2.5588,25180278.0],["2017-06-05",2.5588,2.6326,2.5588269233703613,2.5875,36388542.0],["2017-06-06",2.5875,2.6039,2.567,2.5957,18491260.0],["2017-06-07",2.5957,2.6736,2.5875,2.6367,30639013.0],["2017-06-08",2.6367,2.649,2.6162,2.6326,18727323.0],["2017-06-09",2.6326,2.6572,2.6244,2.6408,24831126.0],["2017-06-12",2.6408,2.6736,2.608,2.6244,22782190.0],["2017-06-13",2.6244,2.7188,2.6244,2.6941,36178150.0],["2017-06-14",2.6941,2.7188,2.6777,2.69,27564166.0],["2017-06-15",2.69,2.7065,2.6736,2.6859,19738803.0],["2017-06-16",2.6859,2.7065,2.6654,2.6818,17085550.0],["2017-06-20",2.6818,2.7393,2.68184757232666,2.6941,20655064.0],["2017-06-21",2.6941,2.7065,2.6654,2.6777,19430478.0],["2017-06-22",2.6777,2.7188,2.6572,2.6613,26086801.0],["2017-06-23",2.6613,2.6941,2.6244,2.6859,21885837.0],["2017-06-26",2.6859,2.7311,2.6859,2.7229,26039416.0],["2017-06-27",2.7229,2.7721,2.7106,2.7516,43881036.0],["2017-06-28",2.7516,2.7762,2.7352,2.7475,25461528.0],["2017-06-29",2.7475,2.8295,2.747457981109619,2.7762,38671282.0],["2017-06-30",2.7762,2.7926,2.7516,2.7803,17542644.0],["2017-07-03",2.7803,2.8746,2.7762,2.8459,42999757.0],["2017-07-04",2.8459,2.85,2.8172,2.8336,21600690.0],["2017-07-05",2.8336,2.8869,2.8335726261138916,2.8705,32830998.0],["2017-07-06",2.8705,2.9443,2.8418,2.8992,54085989.0],["2017-07-07",2.8992,2.9812,2.8664,2.973,58311280.0],["2017-07-10",2.973,3.1575,2.9729959964752197,3.0714,134590932.0],["2017-07-11",3.0714,3.1329,2.973,3.0099,81355543.0],["2017-07-12",3.0099,3.0632,2.9443,3.0591,62314204.0],["2017-07-13",3.0591,3.2149,3.0386,3.1575,124391082.0],["2017-07-14",3.1575,3.157526731491089,3.0919,3.1411,56341111.0],["2017-07-17",3.1411,3.2354,2.9812,3.0919,112776463.0],["2017-07-18",3.0919,3.1985,3.0591,3.1903,125494702.0],["2017-07-19",3.1903,3.4856,3.1903319358825684,3.4528,227481402.0],["2017-07-20",3.4528,3.4897,3.3708,3.4692,116556459.0],["2017-07-21",3.4692,3.5102,3.3667,3.4364,112993585.0],["2017-07-24",3.4364,3.4651,3.3011,3.3339,101302842.0],["2017-07-25",3.3339,3.3585,3.2846,3.3544,59220808.0],["2017-07-26",3.3544,3.3872,3.301,3.3257,74973553.0],["2017-07-27",3.3257,3.325653553009033,3.1411,3.178,121615446.0],["2017-07-28",3.178,3.2272,3.1534,3.2067,82094289.0],["2017-07-31",3.2067,3.3913,3.2067348957061768,3.3749,127058776.0],["2017-08-01",3.3749,3.3748629093170166,3.2395,3.26,85195056.0],["2017-08-02",3.26,3.3995,3.2477,3.2682,103467859.0],["2017-08-03",3.2682,3.3339,3.2231,3.3298,74130763.0],["2017-08-04",3.3298,3.5676,3.3297550678253174,3.3626,164615956.0],["2017-08-07",3.3626,3.4405,3.2682,3.4323,103600611.0],["2017-08-08",3.4323,3.4856,3.3339,3.3503,96587263.0],["2017-08-09",3.3503,3.6086,3.3175,3.5676,183849000.0],["2017-08-10",3.5676,3.5675950050354004,3.4036,3.4692,123331215.0],["2017-08-11",3.4692,3.4691786766052246,3.1206,3.1534,151025799.0],["2017-08-14",3.1534,3.2067,3.1165,3.1657,75246513.0],["2017-08-15",3.1657,3.1903,3.1001,3.1698,50465203.0],["2017-08-16",3.1698,3.2067,3.0837,3.1493,49876582.0],["2017-08-17",3.1493,3.26,3.149324893951416,3.2354,74354620.0],["2017-08-18",3.2354,3.2354395389556885,3.1616,3.1944,42887290.0],["2017-08-21",3.1944,3.2764,3.1698,3.2395,44930898.0],["2017-08-22",3.2395,3.239539861679077,3.1739,3.2067,41677888.0],["2017-08-23",3.2067,3.2067348957061768,3.0796,3.1042,49605481.0],["2017-08-24",3.1042,3.1657,3.0878,3.1001,31140409.0],["2017-08-25",3.1001,3.3544,3.100116729736328,3.3093,136533148.0],["2017-08-28",3.3093,3.3708,3.2518,3.3544,92756608.0],["2017-08-29",3.3544,3.4159,3.2969,3.3298,73581063.0],["2017-08-30",3.3298,3.4938,3.3052,3.4282,102010909.0],["2017-08-31",3.4282,3.5061,3.3831,3.4938,88678015.0],["2017-09-01",3.4938,3.748,3.4937827587127686,3.6045,171774949.0],["2017-09-04",3.6045,3.6742,3.5389,3.5553,88298827.0],["2017-09-05",3.5553,3.6291,3.4815,3.5635,72396357.0],["2017-09-06",3.5635,3.6373,3.4897,3.5881,70890019.0],["2017-09-07",3.5881,3.5963,3.4487,3.4692,72198291.0],["2017-09-08",3.4692,3.5799,3.4569,3.5061,64133115.0],["2017-09-11",3.5061,3.5922,3.4364,3.5881,65160579.0],["2017-09-12",3.5881,3.7398,3.5471,3.6004,103157022.0],["2017-09-13",3.6004,3.6701,3.5471,3.6127,54465394.0],["2017-09-14",3.6127,3.6414,3.4692,3.4938,74978679.0],["2017-09-15",3.4938,3.4937827587127686,3.3093,3.3257,89237080.0],["2017-09-18",3.3257,3.3667,3.2928,3.3585,37615005.0],["2017-09-19",3.3585,3.4118,3.3257,3.3585,44210872.0],["2017-09-20",3.3585,3.4364,3.3503,3.4282,48987337.0],["2017-09-21",3.4282,3.4405,3.3257,3.3339,45322068.0],["2017-09-22",3.3339,3.3954,3.2805,3.3626,36900904.0],["2017-09-25",3.3626,3.3872,3.3011,3.3093,31652455.0],["2017-09-26",3.3093,3.3831,3.3092522621154785,3.3667,32054358.0],["2017-09-27",3.3667,3.4446,3.3666608333587646,3.4077,35181445.0],["2017-09-28",3.4077,3.4159,3.3298,3.3544,35129877.0],["2017-09-29",3.3544,3.3913,3.3175,3.3462,32501254.0],["2017-10-09",3.3462,3.3954,3.2887,3.3093,46613137.0],["2017-10-10",3.3093,3.3421,3.2026,3.219,51672355.0],["2017-10-11",3.219,3.2518,3.1862,3.2313,27972703.0],["2017-10-12",3.2313,3.2354,3.1329,3.2026,46279905.0],["2017-10-13",3.2026,3.2354,3.1821,3.2149,28680276.0],["2017-10-16",3.2149,3.2272,3.1493,3.2231,35786011.0],["2017-10-17",3.2231,3.223137378692627,3.1534,3.1657,19121272.0],["2017-10-18",3.1657,3.1944,3.0919,3.1001,25894903.0],["2017-10-19",3.1001,3.100116729736328,3.0263,3.0386,31909467.0],["2017-10-20",3.0386,3.1124186515808105,3.0304,3.1124,19298709.0],["2017-10-23",3.1124,3.1288,3.0632,3.1001,16518016.0],["2017-10-24",3.1001,3.1247,3.0837,3.1124,15474315.0],["2017-10-25",3.1124,3.1452,3.1042,3.1247,15637578.0],["2017-10-26",3.1247,3.1944,3.1206,3.1739,28843041.0],["2017-10-27",3.1739,3.173929452896118,3.0427,3.0591,50364625.0],["2017-10-30",3.0591,3.059109926223755,2.932,2.9484,42753154.0],["2017-10-31",2.9484,2.9894,2.9279,2.9894,23361336.0],["2017-11-01",2.9894,3.0017,2.9484,2.9607,20509320.0],["2017-11-02",2.9607,3.0099,2.9525,2.973,23548089.0],["2017-11-03",2.973,2.973,2.8541,2.8787,37899901.0],["2017-11-06",2.8787,2.9197,2.8377,2.9156,31468425.0],["2017-11-07",2.9156,2.9689,2.8869,2.9484,49735023.0],["2017-11-08",2.9484,2.9648,2.8992,2.9361,36837519.0],["2017-11-09",2.9361,3.014,2.9360897541046143,2.9525,49751562.0],["2017-11-10",2.9525,2.9524927139282227,2.891,2.9074,31113058.0],["2017-11-13",2.9074,2.9566,2.8746,2.9566,50357143.0],["2017-11-14",2.9566,3.0017,2.9402,2.9607,57127068.0],["2017-11-15",2.9607,2.960693597793579,2.8828,2.9074,34267506.0],["2017-11-16",2.9074,2.9238,2.8295,2.8336,33952713.0],["2017-11-17",2.8336,2.8541,2.7147,2.7475,61017261.0],["2017-11-20",2.7475,2.8172,2.7106,2.809,40073773.0],["2017-11-21",2.809,2.8336,2.7598,2.7967,32624848.0],["2017-11-22",2.7967,2.8623,2.796666145324707,2.85,36225235.0],["2017-11-23",2.85,2.9197,2.8131,2.8213,48259518.0],["2017-11-24",2.8213,2.8992,2.7721,2.891,41652708.0],["2017-11-27",2.891,2.9238,2.8582,2.8705,32439135.0],["2017-11-28",2.8705,2.9689,2.8336,2.9648,49376241.0],["2017-11-29",2.9648,3.014,2.9361,2.9812,57317409.0],["2017-11-30",2.9812,3.0263,2.9402,2.9484,47050416.0],["2017-12-01",2.9484,2.9648,2.9197,2.9566,27371391.0],["2017-12-04",2.9566,3.0181,2.9238,2.9443,36346464.0],["2017-12-05",2.9443,2.9442906379699707,2.7967,2.8336,39295765.0],["2017-12-06",2.8336,2.8746,2.7967,2.8705,29968047.0],["2017-12-07",2.8705,2.8828,2.809,2.8131,23606707.0],["2017-12-08",2.8131,2.8951,2.8049,2.8828,25500759.0],["2017-12-11",2.8828,2.9115,2.8705,2.9033,22346427.0],["2017-12-12",2.9033,2.9156,2.8377,2.85,20398807.0],["2017-12-13",2.85,2.9033,2.8295,2.8992,19052329.0],["2017-12-14",2.8992,2.9115,2.8459,2.8746,19366642.0],["2017-12-15",2.8746,2.8746,2.7926,2.8172,26605564.0],["2017-12-18",2.8172,2.9607,2.8171699047088623,2.9484,59044587.0],["2017-12-19",2.9484,2.9607,2.8992,2.932,41253903.0],["2017-12-20",2.932,2.9566,2.891,2.9156,26220288.0],["2017-12-21",2.9156,2.9197,2.8336,2.9033,32058279.0],["2017-12-22",2.9033,2.9525,2.8869,2.9197,33051381.0],["2017-12-25",2.9197,2.932,2.8459,2.85,27438756.0],["2017-12-26",2.85,2.8828,2.8131,2.8705,26085655.0],["2017-12-27",2.8705,3.0099,2.8582,2.9402,68760391.0],["2017-12-28",2.9402,3.0345,2.9279,3.014,64844529.0],["2017-12-29",3.014,3.0468,2.9812,3.0263,45308787.0],["2018-01-02",3.0263,3.1206,3.014,3.1124,65844484.0],["2018-01-03",3.1124,3.1411,3.0673,3.1083,73657051.0],["2018-01-04",3.1083,3.1329,3.055,3.1247,63034516.0],["2018-01-05",3.1247,3.124721050262451,3.0632,3.0714,42022383.0],["2018-01-08",3.0714,3.2928,3.0714118480682373,3.219,111735951.0],["2018-01-09",3.219,3.2272,3.1657,3.2067,51835609.0],["2018-01-10",3.2067,3.2231,3.1493,3.1821,46541253.0],["2018-01-11",3.1821,3.1903,3.096,3.1329,39679309.0],["2018-01-12",3.1329,3.1657,3.0796,3.1083,37051230.0],["2018-01-15",3.1083,3.1083180904388428,2.9894,3.014,50758440.0],["2018-01-16",3.014,3.055,2.9853,3.0222,34334842.0],["2018-01-17",3.0222,3.0878,2.973,3.0632,51383439.0],["2018-01-18",3.0632,3.1042,3.0427,3.0796,36931765.0],["2018-01-19",3.0796,3.1288,3.055,3.0837,42572400.0],["2018-01-22",3.0837,3.1739,3.0796,3.137,40561629.0],["2018-01-23",3.137,3.1575,3.0919,3.1493,42772071.0],["2018-01-24",3.1493,3.149324893951416,3.0468,3.1042,50464597.0],["2018-01-25",3.1042,3.1903,3.104218006134033,3.1247,55172343.0],["2018-01-26",3.1247,3.124721050262451,3.0755,3.1042,36542236.0],["2018-01-29",3.1042,3.2477,3.104218006134033,3.1944,96060391.0],["2018-01-30",3.1944,3.4036,3.1944327354431152,3.3175,163841382.0],["2018-01-31",3.3175,3.4241,3.2518,3.3831,122519748.0],["2018-02-01",3.3831,3.4651,3.3011,3.3503,104532756.0],["2018-02-02",3.3503,3.6865,3.2477,3.6824,198986148.0],["2018-02-05",3.6824,3.9162,3.6209,3.8341,203148171.0],["2018-02-06",3.8341,3.834138870239258,3.5676,3.6209,115816507.0],["2018-02-07",3.6209,3.8382,3.5512,3.5676,109042672.0],["2018-02-08",3.5676,3.7152,3.42,3.543,117171090.0],["2018-02-09",3.543,3.5429909229278564,3.1903,3.1903,115110781.0],["2018-02-12",3.1903,3.2682,3.1452,3.219,55963083.0],["2018-02-13",3.219,3.3421,3.219036817550659,3.2887,54382191.0],["2018-02-14",3.2887,3.4487,3.2518,3.4446,51655293.0],["2018-02-22",3.4446,3.5881,3.4405,3.5143,67839633.0],["2018-02-23",3.5143,3.6947,3.4487,3.6865,75103912.0],["2018-02-26",3.6865,3.7849,3.6086,3.6865,85586776.0],["2018-02-27",3.6865,3.6865146160125732,3.4528,3.5307,77001202.0],["2018-02-28",3.5307,3.5963,3.4405,3.5635,50484888.0],["2018-03-01",3.5635,3.5634939670562744,3.3872,3.4364,67280598.0],["2018-03-02",3.4364,3.4528,3.3339,3.4282,42423204.0],["2018-03-05",3.4282,3.4364,3.26,3.3298,50190991.0],["2018-03-06",3.3298,3.6619,3.2723,3.6373,100008646.0],["2018-03-07",3.6373,3.637305974960327,3.461,3.502,74048104.0],["2018-03-08",3.502,3.5143,3.4118,3.4856,53605417.0],["2018-03-09",3.4856,3.4855804443359375,3.3872,3.4282,50619585.0],["2018-03-12",3.4282,3.6578,3.4036,3.5758,105429106.0],["2018-03-13",3.5758,3.6701,3.5102,3.6414,115740130.0],["2018-03-14",3.6414,3.7316,3.5553,3.6742,119384733.0],["2018-03-15",3.6742,3.7726,3.6127,3.7521,113551305.0],["2018-03-16",3.7521,3.7685,3.5594,3.5717,88164481.0],["2018-03-19",3.5717,3.571695566177368,3.3339,3.3749,106875606.0],["2018-03-20",3.3749,3.4159,3.2887,3.3913,54436185.0],["2018-03-21",3.3913,3.4118,3.2969,3.3216,54787788.0],["2018-03-22",3.3216,3.3503,3.2313,3.2395,52551196.0],["2018-03-23",3.2395,3.239539861679077,2.9156,2.9402,105536146.0],["2018-03-26",2.9402,2.9648,2.8705,2.9525,68973406.0],["2018-03-27",2.9525,3.014,2.9524927139282227,2.9894,51812355.0],["2018-03-28",2.9894,2.989398717880249,2.8418,2.8787,67133704.0],["2018-03-29",2.8787,2.9935,2.8541,2.973,88348429.0],["2018-03-30",2.973,2.9853,2.9279,2.9607,59306568.0],["2018-04-02",2.9607,3.0099,2.9115,2.9156,59677848.0],["2018-04-03",2.9156,2.915586471557617,2.8172,2.85,39826587.0],["2018-04-04",2.85,2.9033,2.8377,2.8418,36402591.0],["2018-04-09",2.8418,2.8664,2.8049,2.8336,28786638.0],["2018-04-10",2.8336,2.932,2.8335726261138916,2.9279,44391808.0],["2018-04-11",2.9279,2.9689,2.891,2.9074,47067018.0],["2018-04-12",2.9074,2.9074,2.8377,2.8541,36844863.0],["2018-04-13",2.8541,2.9238,2.85,2.8869,33135544.0],["2018-04-16",2.8869,2.8868813514709473,2.768,2.7721,51888058.0],["2018-04-17",2.7721,2.8213,2.7434,2.7475,38748885.0],["2018-04-18",2.7475,2.8295,2.747457981109619,2.809,43772467.0],["2018-04-19",2.809,2.8951,2.8089680671691895,2.8787,40318743.0],["2018-04-20",2.8787,2.8786799907684326,2.7803,2.7844,27507712.0],["2018-04-23",2.7844,2.8582,2.7843637466430664,2.8459,26055765.0],["2018-04-24",2.8459,2.9607,2.845874547958374,2.9074,49991317.0],["2018-04-25",2.9074,2.9073843955993652,2.8582,2.8828,21398430.0],["2018-04-26",2.8828,2.9238,2.8295,2.8418,28533175.0],["2018-04-27",2.8418,2.9115,2.841773509979248,2.8951,27060795.0],["2018-05-02",2.8951,2.895082473754883,2.7065,2.8213,48583036.0],["2018-05-03",2.8213,2.8418,2.7885,2.8213,23343232.0],["2018-05-04",2.8213,2.8418,2.7967,2.8008,20557704.0],["2018-05-07",2.8008,2.891,2.7516,2.8623,47428302.0],["2018-05-08",2.8623,2.8787,2.8418,2.8705,32429878.0],["2018-05-09",2.8705,2.9074,2.8418,2.8623,31307169.0],["2018-05-10",2.8623,2.9279,2.8622772693634033,2.9033,38441314.0],["2018-05-11",2.9033,2.9853,2.8787,2.973,66137392.0],["2018-05-14",2.973,3.0017,2.9238,2.9484,39495759.0],["2018-05-15",2.9484,2.973,2.9033,2.9566,27868413.0],["2018-05-16",2.9566,2.9935,2.9238,2.9648,33913878.0],["2018-05-17",2.9648,2.9976,2.9525,2.9648,20672506.0],["2018-05-18",2.9648,3.055,2.9566,3.0509,57509484.0],["2018-05-21",3.0509,3.1001,3.0099,3.0673,52393378.0],["2018-05-22",3.0673,3.0878,2.9894,3.0591,43649773.0],["2018-05-23",3.0591,3.059109926223755,2.8746,2.9074,70997013.0],["2018-05-24",2.9074,2.9238,2.891,2.8951,28656987.0],["2018-05-25",2.8951,2.9156,2.8295,2.8377,24135583.0],["2018-05-28",2.8377,2.8951,2.8376731872558594,2.8582,21261541.0],["2018-05-29",2.8582,2.9156,2.8581759929656982,2.891,23090371.0],["2018-05-30",2.891,2.890982151031494,2.7557,2.7721,37999126.0],["2018-05-31",2.7721,2.8336,2.772062063217163,2.8172,21848620.0],["2018-06-01",2.8172,2.9156,2.8171699047088623,2.8459,28328455.0],["2018-06-04",2.8459,2.9156,2.845874547958374,2.8828,18413412.0],["2018-06-05",2.8828,2.9033,2.8418,2.891,19168267.0],["2018-06-06",2.891,2.9074,2.8787,2.9033,20867475.0],["2018-06-07",2.9033,2.9607,2.8992,2.9115,26631696.0],["2018-06-08",2.9115,2.9115,2.8213,2.85,24319369.0],["2018-06-11",2.85,2.8992,2.8295,2.8705,21547152.0],["2018-06-12",2.8705,2.9648,2.870478391647339,2.9484,38619829.0],["2018-06-13",2.9484,2.9689,2.9238,2.9361,25614111.0],["2018-06-14",2.9361,2.9976,2.9238,2.973,34797078.0],["2018-06-15",2.973,3.0263,2.9279,2.9935,70737099.0],["2018-06-19",2.9935,2.9934988021850586,2.7229,2.8295,57836116.0],["2018-06-20",2.8295,2.8869,2.7803,2.8746,37600737.0],["2018-06-21",2.8746,2.9771,2.8623,2.9279,58890301.0],["2018-06-22",2.9279,3.0099,2.8295,3.0017,54062187.0],["2018-06-25",3.0017,3.0468,2.9402,2.9566,32593944.0],["2018-06-26",2.9566,2.9565932750701904,2.8418,2.891,37504383.0],["2018-06-27",2.891,2.9484,2.8746,2.9238,31088532.0],["2018-06-28",2.9238,2.9402,2.8418,2.8459,24589056.0],["2018-06-29",2.8459,2.9443,2.7516,2.932,35512248.0],["2018-07-02",2.932,2.9361,2.7885,2.8172,32854423.0],["2018-07-03",2.8172,2.8254,2.7229,2.7844,40190272.0],["2018-07-04",2.7844,2.8131,2.7434,2.7516,20754867.0],["2018-07-05",2.7516,2.7516,2.5834,2.5875,41781397.0],["2018-07-06",2.5875,2.6695,2.5301,2.608,27329400.0],["2018-07-09",2.608,2.6982,2.608034610748291,2.6941,23692038.0],["2018-07-10",2.6941,2.7229,2.6449,2.6859,22469062.0],["2018-07-11",2.6859,2.6859474182128906,2.567,2.6203,35029636.0],["2018-07-12",2.6203,2.69,2.6121,2.6818,25961802.0],["2018-07-13",2.6818,2.68184757232666,2.6244,2.6572,26269269.0],["2018-07-16",2.6572,2.7017,2.6467,2.6594,29056962.0],["2018-07-17",2.6594,2.6594,2.6043,2.6382,18941943.0],["2018-07-18",2.6382,2.6594,2.6043,2.6128,14690944.0],["2018-07-19",2.6128,2.6382,2.5958,2.6085,14560948.0],["2018-07-20",2.6085,2.6297,2.5281,2.617,33098766.0],["2018-07-23",2.617,2.7017,2.5789,2.6721,37752630.0],["2018-07-24",2.6721,2.7525,2.6636,2.7356,45612427.0],["2018-07-25",2.7356,2.7695,2.7059,2.7313,29149075.0],["2018-07-26",2.7313,2.7568,2.7059,2.7271,25122801.0],["2018-07-27",2.7271,2.7525,2.7059,2.7229,21776158.0],["2018-07-30",2.7229,2.7695,2.7102,2.7229,30812346.0],["2018-07-31",2.7229,2.7398,2.6932,2.7144,17325985.0],["2018-08-01",2.7144,2.7568,2.6594,2.6636,27668314.0],["2018-08-02",2.6636,2.66359543800354,2.5366,2.6001,29248441.0],["2018-08-03",2.6001,2.6975,2.5916,2.6424,34582398.0],["2018-08-06",2.6424,2.6975,2.6297,2.6636,25152961.0],["2018-08-07",2.6636,2.739818811416626,2.6509,2.7398,27002659.0],["2018-08-08",2.7398,2.7568,2.7017,2.7144,20908435.0],["2018-08-09",2.7144,2.7525,2.689,2.7271,27740124.0],["2018-08-10",2.7271,2.7398,2.6763,2.689,25297792.0],["2018-08-13",2.689,2.7059,2.6382,2.6975,18453444.0],["2018-08-14",2.6975,2.7441,2.6805,2.7102,23674713.0],["2018-08-15",2.7102,2.7101759910583496,2.6212,2.6255,21146839.0],["2018-08-16",2.6255,2.6382,2.5831,2.6128,15826878.0],["2018-08-17",2.6128,2.6636,2.5916,2.6085,24821235.0],["2018-08-20",2.6085,2.6382,2.5831,2.634,18145713.0],["2018-08-21",2.634,2.6551,2.6128,2.6382,14880151.0],["2018-08-22",2.6382,2.6848,2.6255,2.6594,21705840.0],["2018-08-23",2.6594,2.6594,2.5958,2.6212,32230750.0],["2018-08-24",2.6212,2.621248483657837,2.4815,2.4857,75725283.0],["2018-08-27",2.4857,2.5196,2.4773,2.5154,41193709.0],["2018-08-28",2.5154,2.5366,2.5069,2.5154,31137526.0],["2018-08-29",2.5154,2.5153825283050537,2.49,2.4942,18354909.0],["2018-08-30",2.4942,2.5027,2.4434,2.4519,26066734.0],["2018-08-31",2.4519,2.4603,2.4307,2.4349,16363852.0],["2018-09-03",2.4349,2.4349238872528076,2.346,2.3926,34128973.0],["2018-09-04",2.3926,2.4265,2.3714,2.4095,24936319.0],["2018-09-05",2.4095,2.4095160961151123,2.3502,2.3545,21235425.0],["2018-09-06",2.3545,2.3799,2.346,2.3545,14629150.0],["2018-09-07",2.3545,2.4222,2.3544654846191406,2.3926,32618848.0],["2018-09-10",2.3926,2.3926,2.3587,2.3714,18788383.0],["2018-09-11",2.3714,2.3714041709899902,2.3291,2.346,22290051.0],["2018-09-12",2.346,2.3629,2.3375,2.3502,13969933.0],["2018-09-13",2.3502,2.3926,2.3502,2.3926,20906614.0],["2018-09-14",2.3926,2.3926,2.3714,2.3841,18421599.0],["2018-09-17",2.3841,2.384108304977417,2.3375,2.3375,16304292.0],["2018-09-18",2.3375,2.3926,2.3248,2.3841,24339154.0],["2018-09-19",2.3841,2.4222,2.3672,2.3926,28942366.0],["2018-09-20",2.3926,2.418,2.3841,2.401,19424110.0],["2018-09-21",2.401,2.4561,2.3926,2.4561,35475088.0],["2018-09-25",2.4561,2.45609712600708,2.4222,2.4349,20962011.0],["2018-09-26",2.4349,2.4857,2.4307,2.4434,36939349.0],["2018-09-27",2.4434,2.4942,2.4433932304382324,2.4646,33476118.0],["2018-09-28",2.4646,2.498443603515625,2.4519,2.4984,34572876.0],["2018-10-08",2.4984,2.498443603515625,2.4265,2.4392,30560686.0],["2018-10-09",2.4392,2.5196,2.4391589164733887,2.4984,37369290.0],["2018-10-10",2.4984,2.5366,2.4857,2.5239,37464967.0],["2018-10-11",2.5239,2.5238516330718994,2.3418,2.3799,51962400.0],["2018-10-12",2.3799,2.418,2.3036,2.4138,36815865.0],["2018-10-15",2.4138,2.418,2.3079,2.3121,32589991.0],["2018-10-16",2.3121,2.3418,2.2359,2.2571,24495399.0],["2018-10-17",2.2571,2.3248,2.2444,2.3164,23067364.0],["2018-10-18",2.3164,2.3163535594940186,2.2105,2.219,23307624.0],["2018-10-19",2.219,2.274007558822632,2.1724,2.274,23952921.0],["2018-10-22",2.274,2.3883,2.274007558822632,2.3629,34693264.0],["2018-10-23",2.3629,2.3883,2.3036,2.3206,20585649.0],["2018-10-24",2.3206,2.3672,2.2952,2.3333,18455442.0],["2018-10-25",2.3333,2.3418,2.2486,2.3291,20043660.0],["2018-10-26",2.3291,2.4222,2.329057455062866,2.3799,30953472.0],["2018-10-29",2.3799,2.3799,2.2867,2.3079,19586217.0],["2018-10-30",2.3079,2.4138,2.307884454727173,2.401,35402649.0],["2018-10-31",2.401,2.4476,2.3799,2.4095,28763715.0],["2018-11-01",2.4095,2.4392,2.3968,2.4053,26935104.0],["2018-11-02",2.4053,2.4815,2.4052813053131104,2.4519,37864642.0],["2018-11-05",2.4519,2.4518628120422363,2.401,2.4349,24760000.0],["2018-11-06",2.4349,2.4392,2.3968,2.4222,17582341.0],["2018-11-07",2.4222,2.4476,2.3883,2.3926,23556234.0],["2018-11-08",2.3926,2.4222,2.3714,2.3756,22090599.0],["2018-11-09",2.3756,2.3883,2.346,2.3502,16364796.0],["2018-11-12",2.3502,2.4138,2.346,2.4095,21796378.0],["2018-11-13",2.4095,2.4646,2.3714,2.4434,35527026.0],["2018-11-14",2.4434,2.4773,2.4138,2.4392,36922878.0],["2018-11-15",2.4392,2.4646,2.4265,2.4646,26100595.0],["2018-11-16",2.4646,2.4857,2.4519,2.4603,30937404.0],["2018-11-19",2.4603,2.4773,2.4392,2.4773,29488173.0],["2018-11-20",2.4773,2.47727108001709,2.4137511253356934,2.4138,26743800.0],["2018-11-21",2.4138,2.4137511253356934,2.3587,2.3926,24165310.0],["2018-11-22",2.3926,2.3968,2.3714,2.3799,13617304.0],["2018-11-23",2.3799,2.3799,2.2909,2.2909,28085367.0],["2018-11-26",2.2909,2.2994,2.2486,2.2613,17428066.0],["2018-11-27",2.2613,2.2909,2.2571,2.2698,15171225.0],["2018-11-28",2.2698,2.2909,2.2444,2.2867,16583547.0],["2018-11-29",2.2867,2.3079,2.2485995292663574,2.2486,16870431.0],["2018-11-30",2.2486,2.2867,2.2401,2.2825,13515730.0],["2018-12-03",2.2825,2.3799,2.2824766635894775,2.346,28453081.0],["2018-12-04",2.346,2.3629,2.3291,2.3502,15758076.0],["2018-12-05",2.3502,2.3545,2.3079,2.3291,18333508.0],["2018-12-06",2.3291,2.3375,2.2952,2.3036,15080148.0],["2018-12-07",2.3036,2.3502,2.303649663925171,2.3418,15057150.0],["2018-12-10",2.3418,2.346,2.2909,2.3079,13395987.0],["2018-12-11",2.3079,2.3206,2.2952,2.3164,9140178.0],["2018-12-12",2.3164,2.3333,2.3079,2.3121,8119351.0],["2018-12-13",2.3121,2.346,2.2994,2.3291,15401974.0],["2018-12-14",2.3291,2.3291,2.274,2.2782,15511666.0],["2018-12-17",2.2782,2.2867,2.2571,2.2825,10096441.0],["2018-12-18",2.2825,2.2824766635894775,2.2274,2.2401,16743447.0],["2018-12-19",2.2401,2.2401297092437744,2.2147,2.219,11924203.0],["2018-12-20",2.219,2.2274,2.1808,2.2147,13088896.0],["2018-12-21",2.2147,2.214721918106079,2.1766,2.1893,12250702.0],["2018-12-24",2.1893,2.2147,2.1808,2.2105,8371516.0],["2018-12-25",2.2105,2.2104878425598145,2.1343,2.1766,16303153.0],["2018-12-26",2.1766,2.1808,2.1554,2.1681,7266879.0],["2018-12-27",2.1681,2.2063,2.1089,2.1131,29821252.0],["2018-12-28",2.1131,2.1427,2.1089,2.1343,18744961.0],["2019-01-02",2.1343,2.147,2.1173,2.13,13150555.0],["2019-01-03",2.13,2.1597,2.1257946491241455,2.1258,9552645.0],["2019-01-04",2.1258,2.1808,2.1131,2.1724,19971969.0],["2019-01-07",2.1724,2.202,2.1681,2.1893,26320125.0],["2019-01-08",2.1893,2.1893138885498047,2.1512,2.1597,22169022.0],["2019-01-09",2.1597,2.1978,2.1596720218658447,2.1681,26818177.0],["2019-01-10",2.1681,2.1808,2.1512,2.1681,16444674.0],["2019-01-11",2.1681,2.1851,2.1681,2.1808,13814674.0],["2019-01-14",2.1808,2.2359,2.180845022201538,2.1935,30968566.0],["2019-01-15",2.1935,2.1978,2.1681,2.1893,20359149.0],["2019-01-16",2.1893,2.219,2.1851,2.202,25163209.0],["2019-01-17",2.202,2.2486,2.1893,2.2147,40585723.0],["2019-01-18",2.2147,2.2571,2.2105,2.2359,39973587.0],["2019-01-21",2.2359,2.2486,2.2232,2.2401,22760961.0],["2019-01-22",2.2401,2.2401297092437744,2.1893,2.1935,22671900.0],["2019-01-23",2.1935,2.202,2.1724,2.1893,12678606.0],["2019-01-24",2.1893,2.202,2.1681,2.1851,14885361.0],["2019-01-25",2.1851,2.1978,2.1766,2.1766,12208212.0],["2019-01-28",2.1766,2.2063,2.1639,2.1724,21821791.0],["2019-01-29",2.1724,2.1724,2.1258,2.1554,19650571.0],["2019-01-30",2.1554,2.1681,2.1343,2.1427,14402508.0],["2019-01-31",2.1427,2.1724,2.1427,2.1512,22442839.0],["2019-02-01",2.1512,2.1978,2.15120267868042,2.1935,32448664.0],["2019-02-11",2.1935,2.227426052093506,2.1893,2.2274,31619335.0],["2019-02-12",2.2274,2.2571,2.2147,2.2571,45080853.0],["2019-02-13",2.2571,2.2825,2.2359,2.274,51684244.0],["2019-02-14",2.274,2.2952,2.2528,2.2655,30529300.0],["2019-02-15",2.2655,2.2782,2.2444,2.2486,24371937.0],["2019-02-18",2.2486,2.3079,2.2485995292663574,2.3036,44665869.0],["2019-02-19",2.3036,2.3121,2.2655,2.2782,43257232.0],["2019-02-20",2.2782,2.3206,2.2782,2.3079,41823532.0],["2019-02-21",2.3079,2.3333,2.2825,2.2867,58058452.0],["2019-02-22",2.2867,2.3121,2.2698,2.3036,46420144.0],["2019-02-25",2.3036,2.4476,2.303649663925171,2.4392,103061523.0],["2019-02-26",2.4392,2.5831,2.3883,2.473,131758059.0],["2019-02-27",2.473,2.5493,2.4476,2.4688,83427390.0],["2019-02-28",2.4688,2.4984,2.4603,2.49,47474715.0],["2019-03-01",2.49,2.5196,2.4646,2.5069,66853342.0],["2019-03-04",2.5069,2.5831,2.50691294670105,2.5239,87395437.0],["2019-03-05",2.5239,2.5493,2.5111,2.5493,50526829.0],["2019-03-06",2.5493,2.6085,2.5366,2.5958,80410698.0],["2019-03-07",2.5958,2.6763,2.5789,2.6128,78812818.0],["2019-03-08",2.6128,2.6127796173095703,2.4434,2.4561,93511257.0],["2019-03-11",2.4561,2.5111,2.45609712600708,2.5027,53194150.0],["2019-03-12",2.5027,2.5493,2.4815,2.5196,59782942.0],["2019-03-13",2.5196,2.5196168422698975,2.4688,2.4815,49115922.0],["2019-03-14",2.4815,2.5239,2.4434,2.4688,43146609.0],["2019-03-15",2.4688,2.5069,2.4646,2.4857,43709022.0],["2019-03-18",2.4857,2.5789,2.4773,2.5662,67157869.0],["2019-03-19",2.5662,2.5704,2.5154,2.5366,44343589.0],["2019-03-20",2.5366,2.5704,2.4857,2.5366,56853556.0],["2019-03-21",2.5366,2.5535,2.5196,2.545,47503942.0],["2019-03-22",2.545,2.545024871826172,2.5027,2.5281,41523853.0],["2019-03-25",2.5281,2.5280866622924805,2.4773,2.4942,44592049.0],["2019-03-26",2.4942,2.5069,2.4307,2.4476,36916423.0],["2019-03-27",2.4476,2.5111,2.4265,2.4984,38785677.0],["2019-03-28",2.4984,2.5239,2.473,2.4857,48255712.0],["2019-03-29",2.4857,2.5874,2.4688,2.5789,78869626.0],["2019-04-01",2.5789,2.6678,2.5747,2.6509,88373803.0],["2019-04-02",2.6509,2.6636,2.6212,2.6509,57276846.0],["2019-04-03",2.6509,2.6848,2.6212,2.6848,71844853.0],["2019-04-04",2.6848,2.7356,2.6678,2.7059,74179471.0],["2019-04-08",2.7059,2.8076,2.6932,2.7822,98885425.0],["2019-04-09",2.7822,2.78216552734375,2.6721,2.6932,64165033.0],["2019-04-10",2.6932,2.7144,2.6551,2.6848,38355193.0],["2019-04-11",2.6848,2.7271,2.634,2.6382,45766108.0],["2019-04-12",2.6382,2.6721,2.634,2.6636,36451617.0],["2019-04-15",2.6636,2.7441,2.6509,2.6551,51790476.0],["2019-04-16",2.6551,2.7483,2.6467,2.7483,58052154.0],["2019-04-17",2.7483,2.8076,2.7441,2.7779,73814271.0],["2019-04-18",2.7779,2.7949,2.7271,2.7398,44133661.0],["2019-04-19",2.7398,2.8753,2.6932,2.8372,79305546.0],["2019-04-22",2.8372,2.8669,2.7525,2.761,63491871.0],["2019-04-23",2.761,2.8415,2.7059,2.7229,70559713.0],["2019-04-24",2.7229,2.8457,2.7186,2.8076,70175230.0],["2019-04-25",2.8076,2.8245,2.6509,2.6678,62106339.0],["2019-04-26",2.6678,2.7059,2.6382,2.6467,40470330.0],["2019-05-06",2.6467,2.6466562747955322,2.4265,2.4688,49570561.0],["2019-05-07",2.4688,2.5111,2.4392,2.4773,37852279.0],["2019-05-08",2.4773,2.4815,2.4095,2.4476,27202659.0],["2019-05-09",2.4476,2.4476277828216553,2.4095,2.4138,20659617.0],["2019-05-10",2.4138,2.49,2.401,2.4773,30159367.0],["2019-05-13",2.4773,2.4773,2.4222,2.4392,22255329.0],["2019-05-14",2.4392,2.4391589164733887,2.3883,2.3926,31246723.0],["2019-05-15",2.3926,2.4476,2.3925774097442627,2.4349,23022630.0],["2019-05-16",2.4349,2.4857,2.4307,2.4815,30450241.0],["2019-05-17",2.4815,2.4857,2.4138,2.4222,26261647.0],["2019-05-20",2.4222,2.4392,2.3799,2.418,20648713.0],["2019-05-21",2.418,2.4646,2.4053,2.4603,20692852.0],["2019-05-22",2.4603,2.4857,2.4476,2.4603,24066778.0],["2019-05-23",2.4603,2.5154,2.4265,2.4688,27822336.0],["2019-05-24",2.4688,2.4942,2.4476,2.4561,16795923.0],["2019-05-27",2.4561,2.4984,2.4349,2.4815,19671517.0],["2019-05-28",2.4815,2.4984,2.4603,2.4646,19952565.0],["2019-05-29",2.4646,2.4773,2.45609712600708,2.4561,14383515.0],["2019-05-30",2.4561,2.5069,2.4265,2.4476,29106454.0],["2019-05-31",2.4476,2.4561,2.4138,2.4222,22372503.0],["2019-06-03",2.4222,2.4265,2.3629,2.3756,24791881.0],["2019-06-04",2.3756,2.3841,2.346,2.3587,21009307.0],["2019-06-05",2.3587,2.3926,2.3545,2.3587,16326612.0],["2019-06-06",2.3587,2.3672,2.3248,2.3248,14755293.0],["2019-06-10",2.3248,2.3672,2.3248231410980225,2.3502,13962850.0],["2019-06-11",2.3502,2.4265,2.3502,2.4222,23391006.0],["2019-06-12",2.4222,2.4476,2.401,2.4307,19648111.0],["2019-06-13",2.4307,2.4476,2.401,2.4349,16445044.0],["2019-06-14",2.4349,2.4434,2.4095,2.418,17845426.0],["2019-06-17",2.418,2.4392,2.4053,2.4265,18815560.0],["2019-06-18",2.4265,2.4349,2.3968,2.4138,14331190.0],["2019-06-19",2.4138,2.4646,2.4137511253356934,2.4349,18684495.0],["2019-06-20",2.4349,2.4942,2.4265,2.4815,28544010.0],["2019-06-21",2.4815,2.5196,2.4773,2.5111,27900760.0],["2019-06-24",2.5111,2.5493,2.5027,2.5111,20755609.0],["2019-06-25",2.5111,2.5323,2.4646,2.49,17878501.0],["2019-06-26",2.49,2.5069,2.4773,2.4857,11043364.0],["2019-06-27",2.4857,2.5154,2.4815,2.49,12691272.0],["2019-06-28",2.49,2.4984,2.4476,2.4603,12095700.0],["2019-07-01",2.4603,2.5239,2.460331916809082,2.5196,21103000.0],["2019-07-02",2.5196,2.5366,2.5069,2.5239,15679117.0],["2019-07-03",2.5239,2.5323,2.5027,2.5196,15380808.0],["2019-07-04",2.5196,2.5366,2.4942,2.5111,19813815.0],["2019-07-05",2.5111,2.5196,2.4815,2.5154,19738609.0],["2019-07-08",2.5154,2.5154,2.4221,2.4354,32727628.0],["2019-07-09",2.4354,2.4487,2.4043,2.4221,12462898.0],["2019-07-10",2.4221,2.4265,2.3821,2.3909,17115907.0],["2019-07-11",2.3909,2.4221,2.390946626663208,2.4132,13580346.0],["2019-07-12",2.4132,2.4309439659118652,2.3954,2.4309,13062600.0],["2019-07-15",2.4309,2.4843,2.4087,2.4709,18999466.0],["2019-07-16",2.4709,2.4932,2.4576,2.4887,14483437.0],["2019-07-17",2.4887,2.4976,2.4576,2.4576,11463003.0],["2019-07-18",2.4576,2.4665,2.4309,2.4398,12539631.0],["2019-07-19",2.4398,2.4887,2.4354,2.4398,13501053.0],["2019-07-22",2.4398,2.4487,2.3954,2.4132,12526674.0],["2019-07-23",2.4132,2.4265,2.4043,2.4221,11431135.0],["2019-07-24",2.4221,2.4576,2.422055721282959,2.4487,17891968.0],["2019-07-25",2.4487,2.457608699798584,2.4309,2.4576,13690078.0],["2019-07-26",2.4576,2.457608699798584,2.4265,2.4443,11815224.0],["2019-07-29",2.4443,2.4443,2.4176,2.4176,10351290.0],["2019-07-30",2.4176,2.4532,2.4132,2.4398,13252384.0],["2019-07-31",2.4398,2.4487,2.4265,2.4354,9018949.0],["2019-08-01",2.4354,2.4398,2.3998,2.4087,13184644.0],["2019-08-02",2.4087,2.4087233543395996,2.3376,2.3509,18295353.0],["2019-08-05",2.3509,2.3554,2.3154,2.3243,13684671.0],["2019-08-06",2.3243,2.324284791946411,2.2221,2.2443,24666357.0],["2019-08-07",2.2443,2.2843,2.2398,2.2621,14380321.0],["2019-08-08",2.2621,2.2843,2.2576,2.2621,8312326.0],["2019-08-09",2.2621,2.2798,2.2354,2.2398,13856632.0],["2019-08-12",2.2398,2.271,2.2398462295532227,2.271,11215126.0],["2019-08-13",2.271,2.2709548473358154,2.2354,2.2443,9964767.0],["2019-08-14",2.2443,2.2843,2.2442901134490967,2.2532,13560943.0],["2019-08-15",2.2532,2.253178596496582,2.2043,2.2443,11784768.0],["2019-08-16",2.2443,2.2576,2.2354,2.2354,10634701.0],["2019-08-19",2.2354,2.2887,2.2354016304016113,2.2843,16400058.0],["2019-08-20",2.2843,2.3287,2.2798,2.2843,22736488.0],["2019-08-21",2.2843,2.2932,2.2665,2.2843,11491686.0],["2019-08-22",2.2843,2.2932,2.2621,2.2887,12212934.0],["2019-08-23",2.2887,2.3021,2.2798,2.2887,14101990.0],["2019-08-26",2.2887,2.3598,2.271,2.3376,32249658.0],["2019-08-27",2.3376,2.3909,2.3376166820526123,2.3509,26129052.0],["2019-08-28",2.3509,2.3909,2.3465,2.3687,20301691.0],["2019-08-29",2.3687,2.3865,2.3509,2.3643,13947234.0],["2019-08-30",2.3643,2.3776,2.3198,2.3332,16762107.0],["2019-09-02",2.3332,2.4265,2.3331730365753174,2.4087,40624935.0],["2019-09-03",2.4087,2.4176,2.3821,2.3998,17677906.0],["2019-09-04",2.3998,2.4221,2.3865,2.4221,21624919.0],["2019-09-05",2.4221,2.4576,2.4087,2.4176,38183232.0],["2019-09-06",2.4176,2.4265,2.3954,2.4087,17792700.0],["2019-09-09",2.4087,2.4309,2.3998,2.4221,21940938.0],["2019-09-10",2.4221,2.4265,2.3954,2.4221,20579466.0],["2019-09-11",2.4221,2.4576,2.4132,2.4354,24465120.0],["2019-09-12",2.4354,2.4487,2.4221,2.4443,16644157.0],["2019-09-16",2.4443,2.5154,2.4442763328552246,2.4487,33711562.0],["2019-09-17",2.4487,2.448720693588257,2.3821,2.3909,26023248.0],["2019-09-18",2.3909,2.4443,2.3909,2.3998,19103340.0],["2019-09-19",2.3998,2.4087,2.3821,2.3998,10407361.0],["2019-09-20",2.3998,2.3998351097106934,2.3509,2.3509,21506155.0],["2019-09-23",2.3509,2.3598,2.3198,2.3421,19238665.0],["2019-09-24",2.3421,2.3509,2.3154,2.3287,16155343.0],["2019-09-25",2.3287,2.3287289142608643,2.2976,2.3021,13437064.0],["2019-09-26",2.3021,2.3154,2.2887,2.2976,16112415.0],["2019-09-27",2.2976,2.3332,2.2887,2.311,19322056.0],["2019-09-30",2.311,2.3332,2.2887,2.2932,15193975.0],["2019-10-08",2.2932,2.3198,2.2798,2.3065,11031514.0],["2019-10-09",2.3065,2.3198,2.2887,2.311,15359688.0],["2019-10-10",2.311,2.3332,2.3109519481658936,2.3287,13204753.0],["2019-10-11",2.3287,2.3465,2.311,2.3421,13971783.0],["2019-10-14",2.3421,2.3821,2.3420612812042236,2.3643,20579445.0],["2019-10-15",2.3643,2.3687,2.3509,2.3554,12802771.0],["2019-10-16",2.3554,2.3687,2.311,2.3154,21405300.0],["2019-10-17",2.3154,2.3243,2.2932,2.311,14760613.0],["2019-10-18",2.311,2.3243,2.2798,2.2798,18765865.0],["2019-10-21",2.2798,2.2976,2.271,2.2932,11869869.0],["2019-10-22",2.2932,2.3021,2.2665,2.3021,11867194.0],["2019-10-23",2.3021,2.3021,2.2798,2.2932,8918250.0],["2019-10-24",2.2932,2.3021,2.2798,2.3021,10591395.0],["2019-10-25",2.3021,2.3154,2.2887,2.3154,10377246.0],["2019-10-28",2.3154,2.3287,2.3065,2.3243,12972609.0],["2019-10-29",2.3243,2.3287,2.2887,2.2932,11662315.0],["2019-10-30",2.2932,2.3332,2.2931761741638184,2.311,19693771.0],["2019-10-31",2.311,2.311,2.2887,2.3021,12129760.0],["2019-11-01",2.3021,2.3198,2.2843,2.311,17562256.0],["2019-11-04",2.311,2.3198,2.2887,2.2976,13522209.0],["2019-11-05",2.2976,2.3332,2.2887,2.3287,20425293.0],["2019-11-06",2.3287,2.3465,2.3154,2.3421,24151209.0],["2019-11-07",2.3421,2.3509,2.3287,2.3465,16394808.0],["2019-11-08",2.3465,2.3598,2.3198,2.3243,17476263.0],["2019-11-11",2.3243,2.324284791946411,2.2487,2.2532,29599183.0],["2019-11-12",2.2532,2.271,2.2487,2.2665,13610563.0],["2019-11-13",2.2665,2.271,2.2443,2.2487,12745246.0],["2019-11-14",2.2487,2.2576,2.2354,2.2443,12196738.0],["2019-11-15",2.2443,2.2443,2.2176,2.2221,12655855.0],["2019-11-18",2.2221,2.2398,2.2087,2.2354,10595346.0],["2019-11-19",2.2354,2.257622480392456,2.2265,2.2576,10476883.0],["2019-11-20",2.2576,2.2932,2.2487,2.2621,16769977.0],["2019-11-21",2.2621,2.271,2.2443,2.2665,9208753.0],["2019-11-22",2.2665,2.311,2.2665,2.2843,23408713.0],["2019-11-25",2.2843,2.3909,2.284287452697754,2.3865,60545067.0],["2019-11-26",2.3865,2.386502742767334,2.3331730365753174,2.3332,30665958.0],["2019-11-27",2.3332,2.3421,2.3065,2.3198,18756858.0],["2019-11-28",2.3198,2.3243,2.2887,2.2976,13691605.0],["2019-11-29",2.2976,2.3154,2.2887,2.311,9961824.0],["2019-12-02",2.311,2.3198,2.2887,2.2976,11368494.0],["2019-12-03",2.2976,2.3065,2.2843,2.3021,8100955.0],["2019-12-04",2.3021,2.3065,2.2754,2.2843,13403919.0],["2019-12-05",2.2843,2.3065,2.284287452697754,2.3021,11856877.0],["2019-12-06",2.3021,2.3065,2.2887,2.3021,8396601.0],["2019-12-09",2.3021,2.3376,2.2976,2.3332,20493213.0],["2019-12-10",2.3332,2.3331730365753174,2.3021,2.311,12971121.0],["2019-12-11",2.311,2.3243,2.3065,2.3198,10414087.0],["2019-12-12",2.3198,2.319840908050537,2.2843,2.2932,14139900.0],["2019-12-13",2.2932,2.3332,2.2931761741638184,2.3243,19329340.0],["2019-12-16",2.3243,2.3421,2.311,2.3376,21057474.0],["2019-12-17",2.3376,2.3865,2.3287,2.3643,29832063.0],["2019-12-18",2.3643,2.3865,2.3554,2.3598,20798685.0],["2019-12-19",2.3598,2.4087,2.3598,2.3954,24956251.0],["2019-12-20",2.3954,2.4087,2.3776,2.3865,19460703.0],["2019-12-23",2.3865,2.3909,2.3243,2.3332,20899432.0],["2019-12-24",2.3332,2.3865,2.3287,2.3732,17572350.0],["2019-12-25",2.3732,2.3776,2.3465,2.3509,12733366.0],["2019-12-26",2.3509,2.3776142597198486,2.3465,2.3776,15390315.0],["2019-12-27",2.3776,2.4576,2.3732,2.4087,38242341.0],["2019-12-30",2.4087,2.4843,2.3821,2.4621,38119648.0],["2019-12-31",2.4621,2.4709,2.4309,2.4576,30867681.0],["2020-01-02",2.4576,2.4887,2.4532,2.4621,30205818.0],["2020-01-03",2.4621,2.4709,2.4487,2.4532,18221416.0],["2020-01-06",2.4532,2.4798,2.4354,2.4532,29675862.0],["2020-01-07",2.4532,2.5287,2.453165054321289,2.5109,43698211.0],["2020-01-08",2.5109,2.5109384059906006,2.4398,2.4398,39056997.0],["2020-01-09",2.4398,2.4665,2.4354,2.4532,20135652.0],["2020-01-10",2.4532,2.4621,2.4221,2.4354,15531829.0],["2020-01-13",2.4354,2.4398324489593506,2.4353883266448975,2.4398,20496934.0],["2020-01-14",2.4398,2.4398324489593506,2.4353883266448975,2.4354,17734530.0],["2020-01-15",2.4354,2.4353883266448975,2.3909,2.3954,19114978.0],["2020-01-16",2.3954,2.4043,2.3865,2.3909,11635587.0],["2020-01-17",2.3909,2.4043,2.3821,2.3909,9956013.0],["2020-01-20",2.3909,2.3998,2.3687,2.3954,11860644.0],["2020-01-21",2.3954,2.3953912258148193,2.3465,2.3465,18764697.0],["2020-01-22",2.3465,2.3509,2.3198,2.3332,19614643.0],["2020-01-23",2.3332,2.3331730365753174,2.2532,2.2621,27374751.0],["2020-02-03",2.2621,2.262066602706909,2.0354,2.0354,32064586.0],["2020-02-04",2.0354,2.0665,2.0043,2.0443,31151941.0],["2020-02-05",2.0443,2.0976,2.0221,2.071,34611072.0],["2020-02-06",2.071,2.1199,2.0709686279296875,2.111,27380704.0],["2020-02-07",2.111,2.1154,2.0665,2.1021,24051471.0],["2020-02-10",2.1021,2.151,2.0799,2.151,25819792.0],["2020-02-11",2.151,2.1954,2.1332,2.1643,27817960.0],["2020-02-12",2.1643,2.1821,2.1287,2.1776,24994509.0],["2020-02-13",2.1776,2.1821,2.1421,2.1465,20869542.0],["2020-02-14",2.1465,2.1687,2.1376,2.1599,16786953.0],["2020-02-17",2.1599,2.2087,2.1465,2.2043,22559604.0],["2020-02-18",2.2043,2.2265,2.1687,2.191,27474418.0],["2020-02-19",2.191,2.1998,2.1687,2.1732,19713301.0],["2020-02-20",2.1732,2.2087371349334717,2.1687,2.2087,25876515.0],["2020-02-21",2.2087,2.2176,2.191,2.2087,26423484.0],["2020-02-24",2.2087,2.2087371349334717,2.151,2.1687,28531284.0],["2020-02-25",2.1687,2.1687397956848145,2.1021,2.1332,30592581.0],["2020-02-26",2.1332,2.1998,2.1021,2.1554,37090974.0],["2020-02-27",2.1554,2.1732,2.1376,2.151,23884876.0],["2020-02-28",2.151,2.150963068008423,2.0665,2.0665,28090750.0],["2020-03-02",2.0665,2.1687,2.0665245056152344,2.151,32249055.0],["2020-03-03",2.151,2.2043,2.150963068008423,2.1687,29636487.0],["2020-03-04",2.1687,2.2132,2.1465,2.2087,36867196.0],["2020-03-05",2.2087,2.2621,2.2043,2.2487,41962515.0],["2020-03-06",2.2487,2.24873423576355,2.1998,2.2221,25771207.0],["2020-03-09",2.2221,2.222069501876831,2.1420750617980957,2.1421,29807265.0],["2020-03-10",2.1421,2.1776,2.111,2.1732,26505259.0],["2020-03-11",2.1732,2.1821,2.1421,2.1465,18425811.0],["2020-03-12",2.1465,2.146519184112549,2.0932,2.1021,23066164.0],["2020-03-13",2.1021,2.1021,2.0265,2.1021,24998575.0],["2020-03-16",2.1021,2.111,2.0620806217193604,2.0621,20021430.0],["2020-03-17",2.0621,2.0932,2.0399,2.0754,18440571.0],["2020-03-18",2.0754,2.0932,2.0399,2.0443,19610455.0],["2020-03-19",2.0443,2.0532,1.9821,2.0221,23154163.0],["2020-03-20",2.0221,2.0443036556243896,2.0088,2.0443,14222151.0],["2020-03-23",2.0443,2.0443036556243896,1.9865,1.9999,16341397.0],["2020-03-24",1.9999,2.0532,1.999862790107727,2.0443,13809873.0],["2020-03-25",2.0443,2.0799,2.0443036556243896,2.0621,15045090.0],["2020-03-26",2.0621,2.0665,2.031,2.0443,11424153.0],["2020-03-27",2.0443,2.0754,2.0399,2.0532,12512311.0],["2020-03-30",2.0532,2.0621,2.0221,2.0399,14691306.0],["2020-03-31",2.0399,2.0665,2.0398600101470947,2.0443,10993344.0],["2020-04-01",2.0443,2.0576,2.0265,2.031,9516268.0],["2020-04-02",2.031,2.0665245056152344,2.0176,2.0665,12061414.0],["2020-04-03",2.0665,2.071,2.031,2.0487,9180102.0],["2020-04-07",2.0487,2.0799,2.0487477779388428,2.0799,11391043.0],["2020-04-08",2.0799,2.0932,2.0576,2.0754,13468278.0],["2020-04-09",2.0754,2.0843,2.0621,2.0665,9786435.0],["2020-04-10",2.0665,2.071,2.0399,2.0443,8054550.0],["2020-04-13",2.0443,2.0443036556243896,2.0221,2.031,6705493.0],["2020-04-14",2.031,2.0576,2.030971050262451,2.0532,8791186.0],["2020-04-15",2.0532,2.0532,2.031,2.0399,6959268.0],["2020-04-16",2.0399,2.0399,2.0221,2.0354,8181310.0],["2020-04-17",2.0354,2.0532,2.0354,2.0399,7262839.0],["2020-04-20",2.0399,2.0487,2.031,2.0399,7265020.0],["2020-04-21",2.0399,2.0398600101470947,1.9954,2.0132,12236112.0],["2020-04-22",2.0132,2.031,1.9865,2.0265,12686070.0],["2020-04-23",2.0265,2.0265274047851562,1.9954,1.9999,15303865.0],["2020-04-24",1.9999,2.0088,1.9865,1.9954,10021650.0],["2020-04-27",1.9954,2.0088,1.9776,1.9821,17392468.0],["2020-04-28",1.9821,1.9865,1.9154,1.9332,20688775.0],["2020-04-29",1.9332,1.9554,1.9243,1.9465,13926759.0],["2020-04-30",1.9465,1.9776,1.9465,1.9732,15241758.0],["2020-05-06",1.9732,1.9776,1.951,1.9732,19856836.0],["2020-05-07",1.9732,1.9732,1.951,1.9643,13577163.0],["2020-05-08",1.9643,1.9821,1.9599,1.9732,15986202.0],["2020-05-11",1.9732,1.9865,1.9599,1.9688,13090342.0],["2020-05-12",1.9688,1.9732,1.9421,1.9554,12023988.0],["2020-05-13",1.9554,1.955420970916748,1.9376,1.9554,13301817.0],["2020-05-14",1.9554,1.955420970916748,1.9376,1.9421,9648429.0],["2020-05-15",1.9421,1.9554,1.9376,1.9421,10127568.0],["2020-05-18",1.9421,1.9732,1.9332,1.9643,15678304.0],["2020-05-19",1.9643,1.9865,1.9643,1.9732,14942913.0],["2020-05-20",1.9732,1.9821,1.951,1.9599,12861450.0],["2020-05-21",1.9599,1.9776,1.9465,1.951,11189455.0],["2020-05-22",1.951,1.9554,1.9154,1.9199,18477361.0],["2020-05-25",1.9199,1.9954,1.9198681116104126,1.9821,30415722.0],["2020-05-26",1.9821,1.9999,1.9599,1.9821,21120499.0],["2020-05-27",1.9821,2.0754,1.9732,2.0443,42078370.0],["2020-05-28",2.0443,2.0799,2.0354,2.0754,31726870.0],["2020-05-29",2.0754,2.2398,1.9954,2.0176,82886775.0],["2020-06-01",2.0176,2.0271,1.9703,2.0082,48269836.0],["2020-06-02",2.0082,2.0082,1.9892,2.0034,23198188.0],["2020-06-03",2.0034,2.0224,1.9892,1.9892,20821782.0],["2020-06-04",1.9892,1.9987,1.9845,1.994,15003900.0],["2020-06-05",1.994,1.994,1.975,1.9892,16141501.0],["2020-06-08",1.9892,2.0034,1.9845,1.9987,16914829.0],["2020-06-09",1.9987,2.0034,1.9892,1.9892,16163656.0],["2020-06-10",1.9892,1.994,1.9703,1.975,14208450.0],["2020-06-11",1.975,1.9797,1.9513,1.9561,17384509.0],["2020-06-12",1.9561,1.975,1.9229,1.9703,18369976.0],["2020-06-15",1.9703,1.9702768325805664,1.9324,1.9371,11058150.0],["2020-06-16",1.9371,1.975,1.9371229410171509,1.9703,11128126.0],["2020-06-17",1.9703,1.994,1.9608,1.9797,13675126.0],["2020-06-18",1.9797,2.0792,1.9655,2.0745,59903152.0],["2020-06-19",2.0745,2.0792,2.0413,2.0461,30683640.0],["2020-06-22",2.0461,2.0555,2.0176,2.0271,17098716.0],["2020-06-23",2.0271,2.0413,2.0034,2.0318,18893739.0],["2020-06-24",2.0318,2.0413,2.0176,2.0224,11503813.0],["2020-06-29",2.0224,2.0223753452301025,1.9892,1.994,13420140.0],["2020-06-30",1.994,2.0129,1.9939579963684082,1.9987,9241237.0],["2020-07-01",1.9987,2.031848192214966,1.9986943006515503,2.0318,15330828.0],["2020-07-02",2.0318,2.0982,2.0271,2.0887,39972153.0],["2020-07-03",2.0887,2.2118,2.0886833667755127,2.1787,78200386.0],["2020-07-06",2.1787,2.3918,2.1786715984344482,2.3776,110749834.0],["2020-07-07",2.3776,2.4676,2.316,2.316,100115305.0],["2020-07-08",2.316,2.4155,2.2781,2.3823,63043506.0],["2020-07-09",2.3823,2.4818,2.3302,2.4392,88171858.0],["2020-07-10",2.4392,2.439164876937866,2.3255,2.3397,54340618.0],["2020-07-13",2.3397,2.4013,2.316,2.3823,48079089.0],["2020-07-14",2.3823,2.6049,2.3397,2.4865,81940677.0],["2020-07-15",2.4865,2.486527442932129,2.3586,2.3681,60673569.0],["2020-07-16",2.3681,2.4013,2.268660068511963,2.2687,39623101.0],["2020-07-17",2.2687,2.316,2.2308,2.2497,30585528.0],["2020-07-20",2.2497,2.3918,2.2497,2.3823,46737090.0],["2020-07-21",2.3823,2.4107,2.3492,2.3681,29564071.0],["2020-07-22",2.3681,2.4155,2.3444,2.3492,38408460.0],["2020-07-23",2.3492,2.3539,2.2829,2.3255,31820218.0],["2020-07-24",2.3255,2.3634,2.245,2.2592,33889201.0],["2020-07-27",2.2592,2.2829,2.226,2.2639,16469422.0],["2020-07-28",2.2639,2.3397,2.2592,2.2829,25183203.0],["2020-07-29",2.2829,2.3113,2.2402,2.3066,22811199.0],["2020-07-30",2.3066,2.3492,2.2971,2.3018,22644153.0],["2020-07-31",2.3018,2.335,2.2829,2.3066,22927411.0],["2020-08-03",2.3066,2.344440221786499,2.3065500259399414,2.3444,30365541.0],["2020-08-04",2.3444,2.3539,2.3065,2.3208,31319256.0],["2020-08-05",2.3208,2.320758581161499,2.2687,2.3113,25734994.0],["2020-08-06",2.3113,2.3208,2.2781,2.316,23959540.0],["2020-08-07",2.316,2.3208,2.2687,2.2781,21958803.0],["2020-08-10",2.2781,2.3018,2.2545,2.2923,16381891.0],["2020-08-11",2.2923,2.3065,2.2308,2.245,21007690.0],["2020-08-12",2.245,2.2639,2.2071,2.2545,20566758.0],["2020-08-13",2.2545,2.3018,2.2544515132904053,2.2781,16957512.0],["2020-08-14",2.2781,2.2923,2.245,2.2876,14263345.0],["2020-08-17",2.2876,2.3492,2.2829,2.3397,38266342.0],["2020-08-18",2.3397,2.3965,2.3302,2.3539,48653554.0],["2020-08-19",2.3539,2.4202,2.3255,2.3681,52108257.0],["2020-08-20",2.3681,2.3776,2.3065,2.316,29521129.0],["2020-08-21",2.316,2.3397,2.3065,2.3208,19542750.0],["2020-08-24",2.3208,2.3255,2.2781,2.2923,22337598.0],["2020-08-25",2.2923,2.2971,2.2497,2.2592,21133840.0],["2020-08-26",2.2592,2.2734,2.226,2.245,17663677.0],["2020-08-27",2.245,2.2687,2.2355,2.2592,10738218.0],["2020-08-28",2.2592,2.2971,2.245,2.2971,17050597.0],["2020-08-31",2.2971,2.316,2.2733964920043945,2.2734,20295661.0],["2020-09-01",2.2734,2.2876,2.2639,2.2781,10292106.0],["2020-09-02",2.2781,2.2829,2.2402,2.2545,16721124.0],["2020-09-03",2.2545,2.316,2.245,2.2734,22470205.0],["2020-09-04",2.2734,2.2733964920043945,2.2308,2.2639,13208904.0],["2020-09-07",2.2639,2.2829,2.2355,2.2402,14993392.0],["2020-09-08",2.2402,2.3113,2.2355,2.3018,29418871.0],["2020-09-09",2.3018,2.335,2.2781,2.2923,35478493.0],["2020-09-10",2.2923,2.3397,2.2639,2.2781,33342156.0],["2020-09-11",2.2781,2.2829,2.2166,2.2308,26344198.0],["2020-09-14",2.2308,2.2497,2.2024,2.2166,17791809.0],["2020-09-15",2.2166,2.245,2.2118,2.2308,12447030.0],["2020-09-16",2.2308,2.2497,2.2166,2.226,12977613.0],["2020-09-17",2.226,2.2545,2.2166,2.2355,16927266.0],["2020-09-18",2.2355,2.3397,2.2213,2.335,48283471.0],["2020-09-21",2.335,2.3729,2.3208,2.3397,40661748.0],["2020-09-22",2.3397,2.3397035598754883,2.2734,2.2829,24729663.0],["2020-09-23",2.2829,2.316,2.2687,2.2876,16898115.0],["2020-09-24",2.2876,2.2876055240631104,2.2166,2.2213,22531650.0],["2020-09-25",2.2213,2.2971,2.2212975025177,2.2497,26703924.0],["2020-09-28",2.2497,2.3776,2.2497150897979736,2.3492,66524775.0],["2020-09-29",2.3492,2.3586,2.316,2.3397,35986936.0],["2020-09-30",2.3397,2.3397035598754883,2.2545,2.2687,35878470.0],["2020-10-09",2.2687,2.3871,2.268660068511963,2.3634,51360741.0],["2020-10-12",2.3634,2.4297,2.3539,2.4155,63559963.0],["2020-10-13",2.4155,2.4392,2.3871,2.406,34332661.0],["2020-10-14",2.406,2.425,2.3776,2.3871,38474580.0],["2020-10-15",2.3871,2.5149,2.3681,2.425,78023199.0],["2020-10-16",2.425,2.5623,2.4013,2.5292,108556869.0],["2020-10-19",2.5292,2.529153823852539,2.406,2.4202,76994055.0],["2020-10-20",2.4202,2.425,2.3681,2.406,36517473.0],["2020-10-21",2.406,2.4060113430023193,2.3586,2.3871,25950556.0],["2020-10-22",2.3871,2.4013,2.36338472366333,2.3634,21917940.0],["2020-10-23",2.3634,2.3823,2.3539,2.3586,19538848.0],["2020-10-26",2.3586,2.3586487770080566,2.3065,2.3208,23475109.0],["2020-10-27",2.3208,2.3255,2.2829,2.3113,18238575.0],["2020-10-28",2.3113,2.311286449432373,2.2687,2.3018,17818165.0],["2020-10-29",2.3018,2.301814079284668,2.2592,2.2876,14928768.0],["2020-10-30",2.2876,2.3208,2.2355,2.2355,26275305.0],["2020-11-02",2.2355,2.2876,2.2308,2.245,22215816.0],["2020-11-03",2.245,2.3113,2.244978904724121,2.3018,23148493.0],["2020-11-04",2.3018,2.3255,2.2829,2.3018,24101670.0],["2020-11-05",2.3018,2.316,2.2923,2.3066,18899334.0],["2020-11-06",2.3066,2.3397,2.3018,2.3113,21672210.0],["2020-11-09",2.3113,2.3729,2.311286449432373,2.3681,41304970.0],["2020-11-10",2.3681,2.3965,2.3208,2.335,29230740.0],["2020-11-11",2.335,2.4297,2.3255,2.4013,62534746.0],["2020-11-12",2.4013,2.4202,2.3634,2.4013,35421589.0],["2020-11-13",2.4013,2.401275157928467,2.3492,2.3729,28239034.0],["2020-11-16",2.3729,2.4771,2.3728575706481934,2.4723,67583026.0],["2020-11-17",2.4723,2.496,2.4107,2.4297,56269426.0],["2020-11-18",2.4297,2.4723,2.406,2.4486,44272501.0],["2020-11-19",2.4486,2.4628,2.3918,2.406,39819684.0],["2020-11-20",2.406,2.4771,2.3823,2.4676,50305791.0],["2020-11-23",2.4676,2.7139,2.4675824642181396,2.6854,172175098.0],["2020-11-24",2.6854,2.6854496002197266,2.5907,2.6381,95710774.0],["2020-11-25",2.6381,2.6854,2.5813,2.586,78271353.0],["2020-11-26",2.586,2.6049,2.5292,2.5623,51624927.0],["2020-11-27",2.5623,2.6002,2.5149,2.5813,52611801.0],["2020-11-30",2.5813,2.6618,2.5623,2.5623,66112474.0],["2020-12-01",2.5623,2.6191,2.5481,2.6144,43797189.0],["2020-12-02",2.6144,2.6854,2.6002,2.6712,67929037.0],["2020-12-03",2.6712,2.671241044998169,2.5528,2.5528,55311786.0],["2020-12-04",2.5528,2.5718,2.5197,2.5718,28746855.0],["2020-12-07",2.5718,2.6097,2.5102,2.5292,32649034.0],["2020-12-08",2.5292,2.5434,2.4771,2.5055,26205532.0],["2020-12-09",2.5055,2.6049,2.505472183227539,2.5434,54261918.0],["2020-12-10",2.5434,2.6002,2.543362617492676,2.5528,49877032.0],["2020-12-11",2.5528,2.6428,2.5196807384490967,2.5197,77537628.0],["2020-12-14",2.5197,2.5196807384490967,2.3729,2.3918,57921907.0],["2020-12-15",2.3918,2.406,2.3634,2.4013,25819720.0],["2020-12-16",2.4013,2.4439,2.3871,2.3918,25983931.0],["2020-12-17",2.3918,2.5007,2.3776,2.496,39773107.0],["2020-12-18",2.496,2.7423,2.495999574661255,2.7375,154603354.0],["2020-12-21",2.7375,2.8323,2.676,2.8133,132116575.0],["2020-12-22",2.8133,2.813328266143799,2.6522958278656006,2.6523,83198134.0],["2020-12-23",2.6523,2.7612,2.6381,2.6854,69196023.0],["2020-12-24",2.6854,2.7565,2.6854,2.7186,65439852.0],["2020-12-25",2.7186,2.8323,2.6523,2.7802,71303565.0],["2020-12-28",2.7802,2.856,2.7518,2.7802,68399988.0],["2020-12-29",2.7802,2.7802,2.6381,2.6523,55309578.0],["2020-12-30",2.6523,2.7707,2.6239,2.7091,53402014.0],["2020-12-31",2.7091,2.7375,2.6144,2.657,53881891.0],["2021-01-04",2.657,2.7375,2.6049,2.7186,53621379.0],["2021-01-05",2.7186,2.7186031341552734,2.5765,2.6191,63094354.0],["2021-01-06",2.6191,2.6665,2.5576,2.6049,43102677.0],["2021-01-07",2.6049,2.7091,2.5907,2.6428,68004387.0],["2021-01-08",2.6428,2.657,2.5623,2.5955,51589962.0],["2021-01-11",2.5955,2.595460891723633,2.4676,2.4771,45121540.0],["2021-01-12",2.4771,2.5292,2.4770548343658447,2.5197,29536230.0],["2021-01-13",2.5197,2.5528,2.4818,2.496,34494375.0],["2021-01-14",2.496,2.5055,2.4202,2.4392,34217626.0],["2021-01-15",2.4392,2.5197,2.439164876937866,2.4723,32130142.0],["2021-01-18",2.4723,2.567,2.4723,2.5244,36258504.0],["2021-01-19",2.5244,2.5576,2.4723,2.496,35282494.0],["2021-01-20",2.496,2.5007,2.4534,2.4818,26851941.0],["2021-01-21",2.4818,2.5718,2.4817912578582764,2.5434,44812453.0],["2021-01-22",2.5434,2.586,2.4581,2.4676,47937579.0],["2021-01-25",2.4676,2.4865,2.3871,2.4013,38708154.0],["2021-01-26",2.4013,2.5007,2.401275157928467,2.4439,28785160.0],["2021-01-27",2.4439,2.5292,2.4297,2.4486,41022367.0],["2021-01-28",2.4486,2.448637008666992,2.3302,2.3444,36119439.0],["2021-01-29",2.3444,2.3634,2.2545,2.2687,33112726.0],["2021-02-01",2.2687,2.2923,2.2118,2.2781,30466602.0],["2021-02-02",2.2781,2.278132677078247,2.1929,2.2118,29509557.0],["2021-02-03",2.2118,2.2213,2.1503,2.1976,26078838.0],["2021-02-04",2.1976,2.2308,2.1266,2.1739,29499351.0],["2021-02-05",2.1739,2.2024,2.1218,2.1266,18796735.0],["2021-02-08",2.1266,2.1929,2.1218,2.1739,15535054.0],["2021-02-09",2.1739,2.2166,2.1739,2.1834,19486593.0],["2021-02-10",2.1834,2.1929,2.1503,2.1645,22745850.0],["2021-02-18",2.1645,2.3065,2.1644623279571533,2.2923,48400570.0],["2021-02-19",2.2923,2.3539,2.2592,2.3397,39602095.0],["2021-02-22",2.3397,2.496,2.3397,2.4013,58738776.0],["2021-02-23",2.4013,2.4155,2.3491759300231934,2.3492,42123636.0],["2021-02-24",2.3492,2.4013,2.335,2.3634,29849173.0],["2021-02-25",2.3634,2.4155,2.36338472366333,2.3729,31917297.0],["2021-02-26",2.3729,2.3728575706481934,2.2829,2.2876,34343439.0],["2021-03-01",2.2876,2.3681,2.2829,2.3539,37336522.0],["2021-03-02",2.3539,2.4107,2.3255,2.335,37469443.0],["2021-03-03",2.335,2.4486,2.3208,2.4202,64784094.0],["2021-03-04",2.4202,2.4486,2.3871,2.425,54532509.0],["2021-03-05",2.425,2.4344,2.3634,2.3823,43326163.0],["2021-03-08",2.3823,2.4439,2.3728575706481934,2.3729,34286968.0],["2021-03-09",2.3729,2.406,2.3113,2.3586,40486728.0],["2021-03-10",2.3586,2.4013,2.3444,2.3492,28486687.0],["2021-03-11",2.3492,2.4060113430023193,2.335,2.406,47908858.0],["2021-03-12",2.406,2.4676,2.3681,2.4297,58837908.0],["2021-03-15",2.4297,2.4723,2.406,2.4581,51147093.0],["2021-03-16",2.4581,2.4581100940704346,2.3918,2.4297,40333767.0],["2021-03-17",2.4297,2.4486,2.3823,2.4439,36694248.0],["2021-03-18",2.4439,2.443901777267456,2.3965,2.406,27369643.0],["2021-03-19",2.406,2.425,2.3586,2.3681,37233502.0],["2021-03-22",2.3681,2.4013,2.3492,2.3823,31038210.0],["2021-03-23",2.3823,2.3918,2.2971,2.3302,42723837.0],["2021-03-24",2.3302,2.3302316665649414,2.2876,2.3066,24282585.0],["2021-03-25",2.3066,2.3444,2.2971,2.3113,24844245.0],["2021-03-26",2.3113,2.3208,2.2876,2.316,19103950.0],["2021-03-29",2.316,2.4297,2.3160228729248047,2.3918,54510030.0],["2021-03-30",2.3918,2.3965,2.3586,2.3823,35549356.0],["2021-03-31",2.3823,2.4155,2.3634,2.3965,29797038.0],["2021-04-01",2.3965,2.4107,2.3634,2.406,26336026.0],["2021-04-02",2.406,2.4107,2.3681,2.3776,19576666.0],["2021-04-06",2.3776,2.4013,2.3681,2.3776,19295806.0],["2021-04-07",2.3776,2.4107472896575928,2.3586,2.4107,26261056.0],["2021-04-08",2.4107,2.4818,2.406,2.4392,53993626.0],["2021-04-09",2.4392,2.4865,2.4202,2.4723,43618408.0],["2021-04-12",2.4723,2.5149,2.4581,2.4913,43061826.0],["2021-04-13",2.4913,2.4913,2.406,2.425,33955965.0],["2021-04-14",2.425,2.4723,2.3965,2.4534,37306047.0],["2021-04-15",2.4534,2.5244171619415283,2.4439,2.5244,46033116.0],["2021-04-16",2.5244,2.6286,2.5102,2.5765,59221627.0],["2021-04-19",2.5765,2.6997,2.5765156745910645,2.6428,79746772.0],["2021-04-20",2.6428,2.6665,2.6191,2.6381,51554544.0],["2021-04-21",2.6381,2.6902,2.5955,2.657,49336264.0],["2021-04-22",2.657,2.7233,2.6570324897766113,2.6807,44128417.0],["2021-04-23",2.6807,2.680713415145874,2.6049,2.657,37196857.0],["2021-04-26",2.657,2.7944,2.6570324897766113,2.7423,67348429.0],["2021-04-27",2.7423,2.766,2.676,2.7423,57865737.0],["2021-04-28",2.7423,2.7422847747802734,2.5339,2.6854,102838669.0],["2021-04-29",2.6854,2.747,2.6428,2.7186,65452083.0],["2021-04-30",2.7186,2.7186031341552734,2.6002,2.6239,48930616.0],["2021-05-06",2.6239,2.7612,2.623878002166748,2.7375,80209327.0],["2021-05-07",2.7375,2.9317,2.7328,2.8938,124154518.0],["2021-05-10",2.8938,3.107,2.8938441276550293,3.0975,119211904.0],["2021-05-11",3.0975,3.097503185272217,2.8417,2.9412,112783833.0],["2021-05-12",2.9412,3.0217,2.9365,2.9507,72658351.0],["2021-05-13",2.9507,2.950679302215576,2.8275,2.8417,65932399.0],["2021-05-14",2.8417,2.8938,2.7518,2.7849,58291747.0],["2021-05-17",2.7849,2.8133,2.7375,2.7565,40196640.0],["2021-05-18",2.7565,2.8039,2.7518,2.766,32924764.0],["2021-05-19",2.766,2.765965700149536,2.6712,2.7091,34825149.0],["2021-05-20",2.7091,2.7091307640075684,2.5434,2.586,58923903.0],["2021-05-21",2.586,2.6428,2.5718,2.6002,35990419.0],["2021-05-24",2.6002,2.8607,2.6001973152160645,2.8607,117848056.0],["2021-05-25",2.8607,2.8606903553009033,2.6476,2.7186,153341179.0],["2021-05-26",2.7186,2.7612,2.676,2.6949,88163830.0],["2021-05-27",2.6949,2.8086,2.6949219703674316,2.7091,81149761.0],["2021-05-28",2.7091,2.8086,2.7091307640075684,2.7518,96866422.0],["2021-05-31",2.7518,2.9412,2.7517569065093994,2.8702,107562786.0],["2021-06-01",2.8702,2.9223,2.766,2.8938,97785363.0],["2021-06-02",2.8938,2.9602,2.8417,2.8607,87791433.0],["2021-06-03",2.8607,2.927,2.8606903553009033,2.8749,64571581.0],["2021-06-04",2.8749,2.8938,2.766,2.8891,74535109.0],["2021-06-07",2.8891,2.9838,2.8796,2.9459,78228177.0],["2021-06-08",2.9459,3.2396,2.9365,3.1496,166398621.0],["2021-06-09",3.1496,3.4101,3.1022,3.2917,164400168.0],["2021-06-10",3.2917,3.3675,3.2206,3.2822,88731858.0],["2021-06-11",3.2822,3.358,3.2254,3.2443,65738110.0],["2021-06-15",3.2443,3.4243,3.244326114654541,3.3722,114669858.0],["2021-06-16",3.3722,3.5238,3.3533,3.4196,125661042.0],["2021-06-17",3.4196,3.4575,3.3012,3.3627,98823610.0],["2021-06-18",3.3627,3.4859,3.2538,3.3533,113804026.0],["2021-06-21",3.3533,3.353260040283203,3.2443,3.2538,73487217.0],["2021-06-22",3.2538,3.3627,3.2112,3.2491,78708778.0],["2021-06-23",3.2491,3.3391,3.1922,3.2964,75414634.0],["2021-06-24",3.2964,3.3769,3.2396,3.2538,70874977.0],["2021-06-25",3.2538,3.4196,3.2537992000579834,3.3485,83580786.0],["2021-06-28",3.3485,3.3485233783721924,3.1022,3.2349,103180512.0],["2021-06-29",3.2349,3.4243,3.2206,3.3533,107618193.0],["2021-06-30",3.3533,3.538,3.353260040283203,3.5143,100897735.0],["2021-07-01",3.5143,3.6943,3.4054,3.4385,113210142.0],["2021-07-02",3.4385,3.5427,3.4196,3.4527,79140964.0],["2021-07-05",3.4527,3.5617,3.3959,3.4811,74473248.0],["2021-07-06",3.4811,3.5474,3.4148,3.4811,61440909.0],["2021-07-07",3.4811,3.4811384677886963,3.3485,3.429,63153354.0],["2021-07-08",3.429,3.4669,3.197,3.287,100833232.0],["2021-07-09",3.287,3.4049,3.286952018737793,3.3901,65649307.0],["2021-07-12",3.3901,3.7291436195373535,3.3901307582855225,3.7291,144721672.0],["2021-07-13",3.7291,4.0289,3.7144,3.9846,185245998.0],["2021-07-14",3.9846,3.9994,3.7881,3.8028,129462117.0],["2021-07-15",3.8028,3.8667,3.68,3.7881,75593190.0],["2021-07-16",3.7881,4.166421413421631,3.788102626800537,4.1664,181324942.0],["2021-07-19",4.1664,4.3826,4.1517,4.2008,196148514.0],["2021-07-20",4.2008,4.5349,3.9552,4.4956,167646481.0],["2021-07-21",4.4956,4.643,4.4268,4.5546,152932968.0],["2021-07-22",4.5546,4.6479,4.4121,4.5644,132525274.0],["2021-07-23",4.5644,5.0213,4.564393520355225,4.8788,254028316.0],["2021-07-26",4.8788,5.3653,4.87883996963501,5.3653,257426199.0],["2021-07-27",5.3653,5.4733,4.8297,4.8297,287891298.0],["2021-07-28",4.8297,5.3112,4.829708099365234,5.2228,310208806.0],["2021-07-29",5.2228,5.3554,4.7511,5.2228,389466076.0],["2021-07-30",5.2228,5.222765922546387,4.702,4.7314,340794112.0],["2021-08-02",4.7314,4.731443405151367,4.4023,4.584,224341116.0],["2021-08-03",4.584,4.584045886993408,4.3777,4.3973,155001748.0],["2021-08-04",4.3973,4.7413,4.397343158721924,4.6479,166378150.0],["2021-08-05",4.6479,4.9329,4.5251,4.8002,192954586.0],["2021-08-06",4.8002,5.0311,4.7167,4.7707,156476818.0],["2021-08-09",4.7707,4.9231,4.6921,4.7806,121513089.0],["2021-08-10",4.7806,4.9624,4.6234,4.8248,139646641.0],["2021-08-11",4.8248,5.3063,4.824794292449951,5.3063,198478011.0],["2021-08-12",5.3063,5.836920738220215,5.306291580200195,5.8369,148466862.0],["2021-08-13",5.8369,6.4216,5.836920738220215,6.284,444009964.0],["2021-08-16",6.284,6.6083,6.1858,6.2152,329899035.0],["2021-08-17",6.2152,6.4069,5.5962,5.6011,278430099.0],["2021-08-18",5.6011,5.9991,5.5077,5.6109,215189026.0],["2021-08-19",5.6109,5.6748,5.3112,5.547,162560335.0],["2021-08-20",5.547,5.552,5.2375,5.3653,163038921.0],["2021-08-23",5.3653,5.5913,5.3014,5.4291,214931629.0],["2021-08-24",5.4291,5.9204,5.3751,5.7878,270133395.0],["2021-08-25",5.7878,6.0531,5.6109,6.0187,225777094.0],["2021-08-26",6.0187,6.623037338256836,6.018709659576416,6.623,35154306.0],["2021-08-27",6.623,7.2126,6.623,6.854,348183340.0],["2021-08-30",6.854,7.2028,6.3037,6.9964,298659132.0],["2021-08-31",6.9964,7.5172,6.6574,7.2618,242418939.0],["2021-09-01",7.2618,7.4435,6.534599304199219,6.5346,222705333.0],["2021-09-02",6.5346,6.7753,6.2693,6.6378,163466523.0],["2021-09-03",6.6378,6.8343,6.2595,6.3725,150709555.0],["2021-09-06",6.3725,6.7115,6.1661,6.7017,143066343.0],["2021-09-07",6.7017,7.0996,6.5641,6.9473,165348330.0],["2021-09-08",6.9473,7.1144,6.7066,6.7557,155389588.0],["2021-09-09",6.7557,7.2568,6.7311,7.0357,191893666.0],["2021-09-10",7.0357,7.035749912261963,6.569,6.5886,169863699.0],["2021-09-13",6.5886,6.9031,6.51,6.7017,130159296.0],["2021-09-14",6.7017,7.0947,6.4462,6.9375,182608905.0],["2021-09-15",6.9375,7.6303,6.8196,7.6303,175363104.0],["2021-09-16",7.6303,8.0086,6.8687,6.8736,284873595.0],["2021-09-17",6.8736,6.9768,6.1907,6.456,163312800.0],["2021-09-22",6.456,6.6574,6.2988,6.5837,96089700.0],["2021-09-23",6.5837,6.741,6.2152,6.3479,115870921.0],["2021-09-24",6.3479,6.3479,6.0334,6.1071,108795555.0],["2021-09-27",6.1071,6.3774,5.773,6.1366,116669295.0],["2021-09-28",6.1366,6.2939,6.0777,6.1268,77887543.0],["2021-09-29",6.1268,6.2103,5.7386555671691895,5.7387,98106177.0],["2021-09-30",5.7387,6.0728,5.7386555671691895,6.0285,76562874.0],["2021-10-08",6.0285,6.23,5.7387,5.8369,77177998.0],["2021-10-11",5.8369,5.945,5.5569,5.8566,64907569.0],["2021-10-12",5.8566,5.9843,5.4046,5.5913,83468379.0],["2021-10-13",5.5913,5.6158,5.1589,5.3407,89873247.0],["2021-10-14",5.3407,5.4783,5.1638,5.3456,58930893.0],["2021-10-15",5.3456,5.7239,5.3063,5.6257,86257807.0],["2021-10-18",5.6257,5.8811,5.625651836395264,5.8615,79466263.0],["2021-10-19",5.8615,6.3037,5.7632,6.0384,122982289.0],["2021-10-20",6.0384,6.038362979888916,5.4586,5.7976,128729422.0],["2021-10-21",5.7976,6.0629,5.674783229827881,5.6748,103900458.0],["2021-10-22",5.6748,5.8713,5.5421,5.5618,94226356.0],["2021-10-25",5.5618,6.117,5.5077,5.9892,113983170.0],["2021-10-26",5.9892,6.3086,5.9106,6.2349,110939842.0],["2021-10-27",6.2349,6.2644,5.9745,6.0433,86796594.0],["2021-10-28",6.0433,6.043276309967041,5.4389,5.4439,140101887.0],["2021-10-29",5.4439,5.4979,5.1343,5.1687,117208921.0],["2021-11-01",5.1687,5.6846,5.168720722198486,5.6306,138096400.0],["2021-11-02",5.6306,5.665,5.1687,5.3161,113090271.0],["2021-11-03",5.3161,5.7141,5.316117286682129,5.5913,98245915.0],["2021-11-04",5.5913,5.8861,5.4144,5.7976,117382825.0],["2021-11-05",5.7976,5.797614574432373,5.434,5.4537,90284169.0],["2021-11-08",5.4537,5.6846,5.4193,5.5962,63935982.0],["2021-11-09",5.5962,5.66,5.5126,5.5618,48003357.0],["2021-11-10",5.5618,5.561779499053955,5.2424,5.3456,68239128.0],["2021-11-11",5.3456,5.38,5.2179,5.2916,46173181.0],["2021-11-12",5.2916,5.3309,5.154,5.208,56796126.0],["2021-11-15",5.208,5.20802640914917,4.9771,5.0164,62357580.0],["2021-11-16",5.0164,5.0508,4.7904,4.8248,77254863.0],["2021-11-17",4.8248,4.8838,4.7511,4.8444,57287263.0],["2021-11-18",4.8444,5.0017,4.844447612762451,4.9132,64113786.0],["2021-11-19",4.9132,5.0999,4.7904,5.0557,71803924.0],["2021-11-22",5.0557,5.2277,5.0017,5.1785,85218627.0],["2021-11-23",5.1785,5.694437026977539,5.1687,5.6944,176107953.0],["2021-11-24",5.6944,5.7878,5.4979,5.6158,156242448.0],["2021-11-25",5.6158,5.615825176239014,5.4095,5.4389,80569990.0],["2021-11-26",5.4389,5.5274,5.2621,5.4389,62288089.0],["2021-11-29",5.4389,5.438949108123779,5.2129,5.2965,85591162.0],["2021-11-30",5.2965,5.4488,5.2326,5.2572,74891694.0],["2021-12-01",5.2572,5.3702,5.2228,5.3407,63095034.0],["2021-12-02",5.3407,5.340683937072754,5.1687,5.2277,62562591.0],["2021-12-03",5.2277,5.4439,5.0754,5.3456,107946679.0],["2021-12-06",5.3456,5.4733,5.2473,5.2719,85902261.0],["2021-12-07",5.2719,5.797614574432373,5.2718987464904785,5.7976,170167678.0],["2021-12-08",5.7976,6.0433,5.5913,5.7976,195361042.0],["2021-12-09",5.7976,5.8369,5.434,5.4635,139847652.0],["2021-12-10",5.4635,5.4979,5.3653,5.4144,84187087.0],["2021-12-13",5.4144,5.5667,5.3849,5.5323,99224398.0],["2021-12-14",5.5323,5.5323004722595215,5.4291,5.4635,59392101.0],["2021-12-15",5.4635,5.5814,5.434,5.4783,68209327.0],["2021-12-16",5.4783,5.891,5.478254318237305,5.773,154594900.0],["2021-12-17",5.773,5.8418,5.591258525848389,5.5913,92327587.0],["2021-12-20",5.5913,5.591258525848389,5.296464920043945,5.2965,89483698.0],["2021-12-21",5.2965,5.3751,5.2473,5.3554,56492524.0],["2021-12-22",5.3554,5.3849,5.2522,5.3259,64282522.0],["2021-12-23",5.3259,5.8566,5.267,5.8566,204957268.0],["2021-12-24",5.8566,6.4118,5.832,6.23,269976022.0],["2021-12-27",6.23,6.5936,6.0924,6.1514,149731816.0],["2021-12-28",6.1514,6.2644,5.9254,6.0433,104858604.0],["2021-12-29",6.0433,6.1808,5.8861,5.8959,90912699.0],["2021-12-30",5.8959,5.9745,5.8467,5.8664,70167993.0],["2021-12-31",5.8664,5.9401,5.8025,5.8222,80332116.0],["2022-01-04",5.8222,6.0629,5.7485,5.7878,131651425.0],["2022-01-05",5.7878,5.787787914276123,5.5176,5.6306,84752232.0],["2022-01-06",5.6306,5.6994,5.547,5.6699,55003758.0],["2022-01-07",5.6699,5.8861,5.606,5.8467,102609384.0],["2022-01-10",5.8467,6.0629,5.7485,6.0285,97879440.0],["2022-01-11",6.0285,6.171,5.8222,5.9941,92585833.0],["2022-01-12",5.9941,6.0138,5.778,5.9598,73133421.0],["2022-01-13",5.9598,6.0678,5.7976,5.8025,66894984.0],["2022-01-14",5.8025,5.8418,5.6257,5.6306,61590918.0],["2022-01-17",5.6306,5.8566,5.5765,5.7681,53023117.0],["2022-01-18",5.7681,5.8713,5.6551,5.7829,48042243.0],["2022-01-19",5.7829,5.9254,5.6797,5.7141,52699938.0],["2022-01-20",5.7141,5.7288,5.4439,5.5028,56316496.0],["2022-01-21",5.5028,5.6797,5.5028,5.606,41511900.0],["2022-01-24",5.606,5.6502,5.4389,5.6207,41111433.0],["2022-01-25",5.6207,5.620738506317139,5.0606,5.0803,89397423.0],["2022-01-26",5.0803,5.2621,5.0754,5.1589,44641740.0],["2022-01-27",5.1589,5.267,5.0508,5.0606,39306214.0],["2022-01-28",5.0606,5.3456,5.0164,5.0606,49108054.0],["2022-02-07",5.0606,5.2866,5.060629367828369,5.2473,56108269.0],["2022-02-08",5.2473,5.5028,5.24733304977417,5.4832,61408312.0],["2022-02-09",5.4832,5.7485,5.4046,5.6011,65868135.0],["2022-02-10",5.6011,5.6846,5.4537,5.665,48214014.0],["2022-02-11",5.665,5.7681,5.6158,5.6551,54772255.0],["2022-02-14",5.6551,5.8418,5.6257,5.773,63954015.0],["2022-02-15",5.773,5.7829,5.606,5.6551,47281195.0],["2022-02-16",5.6551,5.6994,5.6011,5.6895,30489762.0],["2022-02-17",5.6895,5.8811,5.6207,5.7976,49195326.0],["2022-02-18",5.7976,5.9843,5.778,5.9204,54542440.0],["2022-02-21",5.9204,6.1022,5.8959,6.0678,67005672.0],["2022-02-22",6.0678,6.1907,5.9401,6.1514,75448699.0],["2022-02-23",6.1514,6.2202,5.9696,6.0924,67519513.0],["2022-02-24",6.0924,6.1514,5.832,5.9548,67571614.0],["2022-02-25",5.9548,6.1121,5.6748,5.7878,84100389.0],["2022-02-28",5.7878,5.9204,5.787787914276123,5.8762,64943950.0],["2022-03-01",5.8762,6.1071,5.8418,6.0531,68592147.0],["2022-03-02",6.0531,6.2005,6.0433,6.1366,63689607.0],["2022-03-03",6.1366,6.3921,6.136627674102783,6.2939,76496617.0],["2022-03-04",6.2939,6.4462,6.1465,6.2644,59982709.0],["2022-03-07",6.2644,6.4658,6.1415,6.1956,62881506.0],["2022-03-08",6.1956,6.195586681365967,5.7976,5.8615,76780249.0],["2022-03-09",5.8615,6.0433,5.493,5.7976,61312216.0],["2022-03-10",5.7976,6.0089,5.6895,5.8959,53414218.0],["2022-03-11",5.8959,6.0433,5.7141,5.8713,53306943.0],["2022-03-14",5.8713,5.945,5.591258525848389,5.5913,50828623.0],["2022-03-15",5.5913,5.591258525848389,5.0311,5.0311,81218029.0],["2022-03-16",5.0311,5.1442,4.8444,5.0901,69227662.0],["2022-03-17",5.0901,5.434,5.090108871459961,5.321,70869298.0],["2022-03-18",5.321,5.5667,5.321031093597412,5.5323,55471969.0],["2022-03-21",5.5323,5.665,5.5028,5.6158,51999324.0],["2022-03-22",5.6158,5.8173,5.615825176239014,5.8074,53796090.0],["2022-03-23",5.8074,5.8418,5.6355,5.7043,46771452.0],["2022-03-24",5.7043,5.8467,5.704263687133789,5.7534,43904956.0],["2022-03-25",5.7534,5.8664,5.6944,5.7288,33422818.0],["2022-03-28",5.7288,5.8811,5.6797,5.7878,50104096.0],["2022-03-29",5.7878,6.004,5.7337,5.9647,57341200.0],["2022-03-30",5.9647,6.0285,5.778,5.891,46648495.0],["2022-03-31",5.891,5.9548,5.8025,5.9303,41387182.0],["2022-04-01",5.9303,5.9745,5.7976,5.8811,58499818.0],["2022-04-06",5.8811,6.0138,5.5765,5.8074,76722940.0],["2022-04-07",5.8074,6.0236,5.7337,5.8517,57957390.0],["2022-04-08",5.8517,5.9941,5.7485,5.891,52986196.0],["2022-04-11",5.891,6.1219,5.7976,5.9499,107799127.0],["2022-04-12",5.9499,6.0924,5.8566,6.0531,78096132.0],["2022-04-13",6.0531,6.4118,5.9598,6.3282,123118858.0],["2022-04-14",6.3282,6.6083,6.2152,6.5985,104674705.0],["2022-04-15",6.5985,7.1144,6.4756,6.4904,151840333.0],["2022-04-18",6.4904,6.623,6.2496,6.2693,90200454.0],["2022-04-19",6.2693,6.5346,6.2545,6.4904,70968949.0],["2022-04-20",6.4904,6.49038028717041,5.891,5.9352,97708666.0],["2022-04-21",5.9352,6.0236,5.5274,5.5765,101042757.0],["2022-04-22",5.5765,5.6994,5.4291,5.6011,55732831.0],["2022-04-25",5.6011,5.601085662841797,5.0655,5.1098,81208324.0],["2022-04-26",5.1098,5.154,4.756,4.815,78994312.0],["2022-04-27",4.815,5.0901,4.7658,5.0852,65317942.0],["2022-04-28",5.0852,5.4095,5.0705,5.3898,76804336.0],["2022-04-29",5.3898,5.3898162841796875,4.8936,5.1442,148490476.0],["2022-05-05",5.1442,5.2424,5.0557,5.1785,86978776.0],["2022-05-06",5.1785,5.178546905517578,4.9525,4.9869,72464533.0],["2022-05-09",4.9869,5.0115,4.8641,4.9673,47929231.0],["2022-05-10",4.9673,4.967278957366943,4.702,4.9378,71043144.0],["2022-05-11",4.9378,5.1196,4.8985,5.0606,76629733.0],["2022-05-12",5.0606,5.1098,4.9083,4.9722,53080674.0],["2022-05-13",4.9722,5.095,4.9525,5.0213,52521696.0],["2022-05-16",5.0213,5.1442,5.0213236808776855,5.1294,69426541.0],["2022-05-17",5.1294,5.267,5.129415512084961,5.2179,67147356.0],["2022-05-18",5.2179,5.3014,5.1147,5.2179,56583054.0],["2022-05-19",5.2179,5.2326,5.0311,5.208,52821394.0],["2022-05-20",5.208,5.5028,5.20802640914917,5.4881,83264535.0],["2022-05-23",5.4881,5.6797,5.4880805015563965,5.547,74159814.0],["2022-05-24",5.547,6.1022,5.5421,5.7927,156571189.0],["2022-05-25",5.7927,5.9204,5.7288,5.8418,109522048.0],["2022-05-26",5.8418,6.2152,5.8271,6.1465,111981403.0],["2022-05-27",6.1465,6.2005,6.004,6.117,87310092.0],["2022-05-30",6.117,6.2496,5.9941,6.2005,73568952.0],["2022-05-31",6.2005,6.2496,6.0433,6.2005,80045313.0],["2022-06-01",6.2005,6.3823,6.0187,6.343,79390533.0],["2022-06-02",6.343,6.342983245849609,6.117,6.1317,73566390.0],["2022-06-06",6.1317,6.5297,6.131714344024658,6.4511,80591134.0],["2022-06-07",6.4511,6.5395,6.3528,6.456,61158090.0],["2022-06-08",6.456,6.6329,6.3626,6.5985,97092205.0],["2022-06-09",6.5985,6.7852,6.4855,6.5837,94624993.0],["2022-06-10",6.5837,7.2225,6.4412,7.021,132168511.0],["2022-06-13",7.021,7.1635,6.682,6.849,107605372.0],["2022-06-14",6.849,7.0407,6.7115,6.9866,87265815.0],["2022-06-15",6.9866,7.1045,6.7851738929748535,6.7852,80439327.0],["2022-06-16",6.7852,6.8834,6.3381,6.4265,130110775.0],["2022-06-17",6.4265,6.6525,6.284,6.5739,78460731.0],["2022-06-20",6.5739,6.573905944824219,6.0531,6.1268,94356513.0],["2022-06-21",6.1268,6.2496,5.9941,6.0875,56034589.0],["2022-06-22",6.0875,6.2545,6.0187,6.0384,52011894.0],["2022-06-23",6.0384,6.2496,5.9106,6.2398,67416364.0],["2022-06-24",6.2398,6.2988,6.0875,6.1956,58335106.0],["2022-06-27",6.1956,6.8147,6.195586681365967,6.8147,117285439.0],["2022-06-28",6.8147,7.4976,6.8146538734436035,7.4976,246785217.0],["2022-06-29",7.4976,7.5172,6.8884,6.9031,177912151.0],["2022-06-30",6.9031,7.5959,6.9030914306640625,7.5959,131759251.0],["2022-07-01",7.5959,7.8071,7.2421,7.4976,162052353.0],["2022-07-04",7.4976,7.9054,7.3551,7.5615,164801923.0],["2022-07-05",7.5615,7.7629,7.2962,7.4092,128547175.0],["2022-07-06",7.4092,7.409154891967773,6.7164,6.8048,145788867.0],["2022-07-07",6.8048,7.0063,6.6329,6.8933,86110305.0],["2022-07-08",6.8933,7.0505,6.7852,6.7999,56286294.0],["2022-07-11",6.7999,6.9621,6.4855,6.8736,105868464.0],["2022-07-12",6.8736,7.3158,6.7655,7.021,177450235.0],["2022-07-13",7.021,7.4741,6.8988,7.3825,147530406.0],["2022-07-14",7.3825,7.7644,7.2705,7.6371,128760966.0],["2022-07-15",7.6371,8.4008,7.576,8.4008,129896176.0],["2022-07-18",8.4008,9.2409,8.400773048400879,9.2409,215697837.0],["2022-07-19",9.2409,9.8264,9.1696,9.6074,247900287.0],["2022-07-20",9.6074,9.7551,9.1798,9.47,197060805.0],["2022-07-21",9.47,9.8976,9.1136,9.2307,199304026.0],["2022-07-22",9.2307,9.363,8.6146,8.7164,173055198.0],["2022-07-25",8.7164,9.4089,8.716438293457031,9.0117,164957115.0],["2022-07-26",9.0117,9.912912368774414,8.8946,9.9129,123603979.0],["2022-07-27",9.9129,10.7988,9.9027,10.3711,209204077.0],["2022-07-28",10.3711,11.4098,10.1878,11.1807,211937935.0],["2022-07-29",11.1807,11.3029,10.6206,10.8446,160462912.0],["2022-08-01",10.8446,11.7102,10.844634056091309,11.6185,173455216.0],["2022-08-02",11.6185,11.618524551391602,10.8294,11.2469,163818319.0],["2022-08-03",11.2469,11.9138,10.697,10.921,187149051.0],["2022-08-04",10.921,11.0992,10.1369,10.4679,159481056.0],["2022-08-05",10.4679,10.6868,9.9027,10.1828,133201371.0],["2022-08-08",10.1828,10.5901,9.9384,10.4068,129493761.0],["2022-08-09",10.4068,11.1705,10.2337,10.7021,142135414.0],["2022-08-10",10.7021,10.8701,10.1726,10.4628,107749819.0],["2022-08-11",10.4628,10.6308,10.1828,10.4577,86381998.0],["2022-08-12",10.4577,10.9363,10.361,10.5341,107468593.0],["2022-08-15",10.5341,10.9006,10.3151,10.7632,105212877.0],["2022-08-16",10.7632,11.8375,10.529,11.6847,177150063.0],["2022-08-17",11.6847,12.1582,11.2061,11.2367,163516608.0],["2022-08-18",11.2367,11.6949,10.921,11.0483,134746381.0],["2022-08-19",11.0483,11.1145,10.4119,10.4322,130531297.0],["2022-08-22",10.4322,10.7937,10.3355,10.7734,98127189.0],["2022-08-23",10.7734,11.7611,10.5901,11.5574,142441306.0],["2022-08-24",11.5574,11.6694,10.7835,10.8599,128926464.0],["2022-08-25",10.8599,11.4505,10.6563,10.9363,130537312.0],["2022-08-26",10.9363,11.3029,10.4628,10.4984,116037828.0],["2022-08-29",10.4984,10.6664,10.1471,10.5544,83396155.0],["2022-08-30",10.5544,10.5952,9.5361,9.8264,151313100.0],["2022-08-31",9.8264,9.974,9.3783,9.5209,109287589.0],["2022-09-01",9.5209,9.918,9.5056,9.6125,77500389.0],["2022-09-02",9.6125,9.8875,9.3987,9.7704,64458399.0],["2022-09-05",9.7704,10.142,9.6787,9.9435,103514160.0],["2022-09-06",9.9435,10.7835,9.918,10.6512,116761453.0],["2022-09-07",10.6512,10.9617,10.3508,10.7377,109660345.0],["2022-09-08",10.7377,10.737715721130371,10.03,10.0809,115603357.0],["2022-09-09",10.0809,10.1726,9.5463,9.9231,94401606.0],["2022-09-13",9.9231,10.1217,9.6227,9.9384,55571889.0],["2022-09-14",9.9384,10.0046,9.6278,9.7143,51634375.0],["2022-09-15",9.7143,9.918,8.9099,9.1085,136185970.0],["2022-09-16",9.1085,9.3478,8.7877,8.8641,90999976.0],["2022-09-19",8.8641,9.1339,8.7724,8.8641,54174891.0],["2022-09-20",8.8641,9.2307,8.864087104797363,9.0321,69566346.0],["2022-09-21",9.0321,9.7194,8.8997,9.363,117378294.0],["2022-09-22",9.363,10.2999,9.363043785095215,10.1166,195339547.0],["2022-09-23",10.1166,10.11656665802002,9.5718,9.7653,127249393.0],["2022-09-26",9.7653,10.2591,9.5361,9.8213,108727926.0],["2022-09-27",9.8213,9.918,9.3121,9.7805,79101384.0],["2022-09-28",9.7805,10.03,9.4089,9.4394,73539177.0],["2022-09-29",9.4394,9.9282,9.4241,9.7754,79899670.0],["2022-09-30",9.7754,9.8467,9.2561,9.3019,83106352.0],["2022-10-10",9.3019,9.8416,9.2561,9.3223,89194005.0],["2022-10-11",9.3223,10.1318,9.3172,10.0147,115237125.0],["2022-10-12",10.0147,10.422,9.6991,10.3151,111655494.0],["2022-10-13",10.3151,10.315131187438965,9.7245,9.806,100243392.0],["2022-10-14",9.806,10.0147,9.5972,9.8518,89791735.0],["2022-10-17",9.8518,9.851815223693848,9.2714,9.6023,81969141.0],["2022-10-18",9.6023,10.3049,9.5463,10.0453,115993906.0],["2022-10-19",10.0453,10.6868,9.9231,10.3355,123499210.0],["2022-10-20",10.3355,10.335495948791504,9.7143,9.9791,79524079.0],["2022-10-21",9.9791,10.5188,9.8824,10.3202,81418467.0],["2022-10-24",10.3202,10.9414,10.1828,10.4119,110718117.0],["2022-10-25",10.4119,10.5239,9.9282,10.4526,94618747.0],["2022-10-26",10.4526,10.4628,10.0809,10.198,76050991.0],["2022-10-27",10.198,10.361,9.3172,9.419,104049316.0],["2022-10-28",9.419,9.419048309326172,8.8539,8.9557,97859890.0],["2022-10-31",8.9557,9.0474,8.5281,8.5993,78329458.0],["2022-11-01",8.5993,8.8692,8.5586,8.7979,72563544.0],["2022-11-02",8.7979,8.915,8.6248,8.8539,58684564.0],["2022-11-03",8.8539,9.1899,8.7317,9.0576,64683913.0],["2022-11-04",9.0576,9.7296,9.0066,9.5769,98923480.0],["2022-11-07",9.5769,10.0555,9.5209,9.8213,93932989.0],["2022-11-08",9.8213,9.8671,9.5972,9.6329,56264236.0],["2022-11-09",9.6329,9.7805,9.4038,9.4496,43118518.0],["2022-11-10",9.4496,9.449597358703613,9.1034,9.2612,46578177.0],["2022-11-11",9.2612,9.5718,9.2561,9.3478,51869544.0],["2022-11-14",9.3478,9.4903,8.9099,8.9812,64278334.0],["2022-11-15",8.9812,9.2358,8.8386,9.2307,53306019.0],["2022-11-16",9.2307,9.2663,8.9354,8.9914,49620004.0],["2022-11-17",8.9914,8.991372108459473,8.0902,8.248,172172274.0],["2022-11-18",8.248,8.248032569885254,7.9273,7.9833,82516696.0],["2022-11-21",7.9833,8.2888,7.8356,8.2837,83622264.0],["2022-11-22",8.2837,8.3142,8.0189,8.0851,56305416.0],["2022-11-23",8.0851,8.2684,8.0546,8.2226,52473813.0],["2022-11-24",8.2226,8.7215,8.1462,8.5026,100058674.0],["2022-11-25",8.5026,8.50260066986084,8.1869,8.2786,71123580.0],["2022-11-28",8.2786,8.278580665588379,7.9833,8.1513,43556773.0],["2022-11-29",8.1513,8.2633,8.0444,8.2277,56350614.0],["2022-11-30",8.2277,8.6299,8.227664947509766,8.5993,118672647.0],["2022-12-01",8.5993,8.599336624145508,8.3753,8.411,88368625.0],["2022-12-02",8.411,8.5942,8.3346,8.4466,71722261.0],["2022-12-05",8.4466,8.5841,8.2837,8.5026,83424259.0],["2022-12-06",8.5026,8.50260066986084,8.2378,8.4262,64645216.0],["2022-12-07",8.4262,8.426229476928711,8.1513,8.1818,66069175.0],["2022-12-08",8.1818,8.3346,8.0698,8.2328,48201643.0],["2022-12-09",8.2328,8.2684,8.024,8.2429,80996079.0],["2022-12-12",8.2429,8.242940902709961,7.9018,7.9324,61798162.0],["2022-12-13",7.9324,8.0647,7.8509,7.8865,44139802.0],["2022-12-14",7.8865,8.0393,7.8458,7.912,33725587.0],["2022-12-15",7.912,7.9527,7.7694,7.9324,36618381.0],["2022-12-16",7.9324,7.9527,7.6931,7.7694,46106373.0],["2022-12-19",7.7694,7.8662,7.5658,7.6014,40078090.0],["2022-12-20",7.6014,7.688,7.5098,7.6625,34017790.0],["2022-12-21",7.6625,7.6727,7.4945,7.5709,25184313.0],["2022-12-22",7.5709,7.6116,7.2756,7.2959,47827924.0],["2022-12-23",7.2959,7.357,7.1127,7.2094,38414421.0],["2022-12-26",7.2094,7.3519,7.1738,7.3316,43404522.0],["2022-12-27",7.3316,7.7033,7.3315839767456055,7.6778,75969730.0],["2022-12-28",7.6778,7.677797317504883,7.4996,7.5556,47436801.0],["2022-12-29",7.5556,7.555604934692383,7.3061,7.3316,37426927.0],["2022-12-30",7.3316,7.4283,7.2298,7.2552,30323485.0],["2023-01-03",7.2552,7.4792,7.2043,7.4181,48460257.0],["2023-01-04",7.4181,7.4792,7.2094,7.2298,47954859.0],["2023-01-05",7.2298,7.3927,7.1839,7.3061,45594699.0],["2023-01-06",7.3061,7.5301,7.2603,7.4334,49411105.0],["2023-01-09",7.4334,7.576,7.4029,7.5403,68538867.0],["2023-01-10",7.5403,7.5862,7.3418,7.3927,57587817.0],["2023-01-11",7.3927,7.6472,7.392681121826172,7.576,89254833.0],["2023-01-12",7.576,7.575969696044922,7.3927,7.4538,61884267.0],["2023-01-13",7.4538,7.6676,7.2909,7.3519,63667681.0],["2023-01-16",7.3519,7.5352,7.3112,7.4385,65642734.0],["2023-01-17",7.4385,7.5811,7.3723,7.5098,54174948.0],["2023-01-18",7.5098,7.8102,7.509781837463379,7.6371,101889033.0],["2023-01-19",7.6371,7.7389,7.576,7.7134,50226582.0],["2023-01-20",7.7134,8.0189,7.713437080383301,7.8764,79315366.0],["2023-01-30",7.8764,7.9578,7.7236,7.7389,88725649.0],["2023-01-31",7.7389,8.0597,7.7134,7.9935,92820022.0],["2023-02-01",7.9935,8.0189,7.9069,8.0138,58392424.0],["2023-02-02",8.0138,8.0851,7.8967,8.0138,59347057.0],["2023-02-03",8.0138,8.01382827758789,7.7847,7.8764,56138742.0],["2023-02-06",7.8764,7.876360893249512,7.7236,7.7847,37895284.0],["2023-02-07",7.7847,7.9324,7.7796,7.8305,35921320.0],["2023-02-08",7.8305,7.9578,7.7847,7.8,36662910.0],["2023-02-09",7.8,7.8356,7.7338,7.8305,37835886.0],["2023-02-10",7.8305,7.830539226531982,7.6422,7.6778,46082941.0],["2023-02-13",7.6778,7.688,7.4792,7.6218,47904028.0],["2023-02-14",7.6218,7.7134,7.5607,7.6625,37758306.0],["2023-02-15",7.6625,7.968,7.662522792816162,7.7287,81839355.0],["2023-02-16",7.7287,7.9425,7.6269,7.7083,91153347.0],["2023-02-17",7.7083,8.0597,7.6523,7.9833,148028272.0],["2023-02-20",7.9833,8.136,7.8713,8.1106,130335828.0],["2023-02-21",8.1106,8.3702,8.024,8.2684,119413713.0],["2023-02-22",8.2684,8.3091,8.1207,8.192,78226806.0],["2023-02-23",8.192,8.4771,8.1309,8.1768,86997262.0],["2023-02-24",8.1768,8.4008,8.176752090454102,8.3142,94055184.0],["2023-02-27",8.3142,8.3651,8.1513,8.1818,70547616.0],["2023-02-28",8.1818,8.2175,8.024,8.1004,56893048.0],["2023-03-01",8.1004,8.136,8.0342,8.08,49779349.0],["2023-03-02",8.08,8.1157,7.9986,8.0189,38719755.0],["2023-03-03",8.0189,8.0698,7.9629,8.0342,30839335.0],["2023-03-06",8.0342,8.0647,7.7796,7.856,59143770.0],["2023-03-07",7.856,7.9884,7.7847,7.7898,52486150.0],["2023-03-08",7.7898,7.7898077964782715,7.6014,7.7033,36168670.0],["2023-03-09",7.7033,7.7491,7.5862,7.5963,30480849.0],["2023-03-10",7.5963,7.596334934234619,7.2858,7.301,61536694.0],["2023-03-13",7.301,7.4334,7.2298,7.4232,34874584.0],["2023-03-14",7.4232,7.5301,7.2654,7.2756,44214559.0],["2023-03-15",7.2756,7.357,7.2247,7.2705,33111921.0],["2023-03-16",7.2705,7.270488262176514,6.8785,6.8937,65524906.0],["2023-03-17",6.8937,6.9854,6.8275,6.8683,46055695.0],["2023-03-20",6.8683,6.9243,6.7664,6.853,37564456.0],["2023-03-21",6.853,6.9141,6.7817,6.909,26165862.0],["2023-03-22",6.909,6.9803,6.8479,6.9243,32529823.0],["2023-03-23",6.9243,6.9345,6.8377,6.9345,25340052.0],["2023-03-24",6.9345,6.9395,6.8174,6.8734,31247490.0],["2023-03-27",6.8734,7.0414,6.7919,6.9701,52143961.0],["2023-03-28",6.9701,6.970095634460449,6.797,6.8123,44755695.0],["2023-03-29",6.8123,6.8683,6.7817,6.8428,27218446.0],["2023-03-30",6.8428,7.0363,6.741,7.0363,57207111.0],["2023-03-31",7.0363,7.133,6.9548,7.0363,42050241.0],["2023-04-03",7.0363,7.2043,7.036283493041992,7.077,47725843.0],["2023-04-04",7.077,7.1076,6.9497,7.0261,34375411.0],["2023-04-06",7.0261,7.026101112365723,6.8632,6.9395,31965738.0],["2023-04-07",6.9395,6.9854,6.8683,6.8886,23395923.0],["2023-04-10",6.8886,6.909,6.7766,6.8021,33150696.0],["2023-04-11",6.8021,6.8072,6.685,6.7613,34615698.0],["2023-04-12",6.7613,6.8988,6.7461,6.8734,34612309.0],["2023-04-13",6.8734,6.9141,6.7308,6.7512,36795124.0],["2023-04-14",6.7512,6.9039,6.751166820526123,6.8937,40118253.0],["2023-04-17",6.8937,7.2399,6.8937249183654785,7.2298,85080250.0],["2023-04-18",7.2298,7.3214,7.1636,7.2909,61278654.0],["2023-04-19",7.2909,7.3163,7.2196,7.2399,38642842.0],["2023-04-20",7.2399,7.239938259124756,7.0821,7.1738,39377550.0],["2023-04-21",7.1738,7.2756,7.0872,7.0923,37028028.0],["2023-04-24",7.0923,7.1585,6.9854,7.0261,38132364.0],["2023-04-25",7.0261,7.0668,6.685,6.8275,52898116.0],["2023-04-26",6.8275,7.021,6.7664,6.9752,43532601.0],["2023-04-27",6.9752,7.1177,6.8326,7.0566,50930148.0],["2023-04-28",7.0566,7.1839,7.0312,7.1279,45007527.0],["2023-05-04",7.1279,7.2145,6.9395,7.1381,37432971.0],["2023-05-05",7.1381,7.1788,7.0363,7.0821,26479657.0],["2023-05-08",7.0821,7.2603,7.0516,7.2501,55593445.0],["2023-05-09",7.2501,7.3672,7.1788,7.1839,54668431.0],["2023-05-10",7.1839,7.1992,7.0923,7.1483,29685454.0],["2023-05-11",7.1483,7.3519,7.0974,7.3112,43579852.0],["2023-05-12",7.3112,7.31121826171875,7.1432,7.1636,33716688.0],["2023-05-15",7.1636,7.3469,7.1177,7.3316,36738477.0],["2023-05-16",7.3316,7.4385,7.2807,7.3112,42735222.0],["2023-05-17",7.3112,7.31121826171875,7.1992,7.245,28102326.0],["2023-05-18",7.245,7.3367,7.1941,7.2145,31561711.0],["2023-05-19",7.2145,7.214481353759766,7.0617,7.1432,32804520.0],["2023-05-22",7.1432,7.1788,7.0923,7.1025,19597110.0],["2023-05-23",7.1025,7.2501,7.0872,7.1381,25848601.0],["2023-05-24",7.1381,7.1839,7.021,7.1177,26751673.0],["2023-05-25",7.1177,7.117746353149414,6.9141,6.9956,31020700.0],["2023-05-26",6.9956,7.0057,6.8326,6.8683,30452271.0],["2023-05-29",6.8683,6.8734,6.3948,6.573,76933996.0],["2023-05-30",6.573,6.629,6.4813,6.6188,29329659.0],["2023-05-31",6.6188,6.618790626525879,6.3286,6.354,39807850.0],["2023-06-01",6.354,6.405,6.2828,6.2929,28481200.0],["2023-06-02",6.2929,6.4253,6.2879,6.4151,24857439.0],["2023-06-05",6.4151,6.4355,6.3744,6.405,16489518.0],["2023-06-06",6.405,6.466,6.3184,6.3388,24383800.0],["2023-06-07",6.3388,6.3388,6.1962,6.2471,25437262.0],["2023-06-08",6.2471,6.3388,6.2369,6.3082,24114768.0],["2023-06-09",6.3082,6.4813,6.3082170486450195,6.4508,36179973.0],["2023-06-12",6.4508,6.5984,6.450774669647217,6.5679,30238765.0],["2023-06-13",6.5679,6.5984,6.4508,6.5017,29073067.0],["2023-06-14",6.5017,6.5373,6.4711,6.5271,25395357.0],["2023-06-15",6.5271,6.6086,6.4813,6.6035,41337045.0],["2023-06-16",6.6035,6.8758,6.603516101837158,6.8418,41985853.0],["2023-06-19",6.8418,6.841774940490723,6.6633,6.6718,36476986.0],["2023-06-20",6.6718,6.7143,6.5698,6.5868,26264767.0],["2023-06-21",6.5868,6.5953,6.4423,6.4508,28027373.0],["2023-06-26",6.4508,6.450816631317139,6.2893,6.2978,29263748.0],["2023-06-27",6.2978,6.5103,6.297832489013672,6.4763,31988162.0],["2023-06-28",6.4763,6.6293,6.4508,6.6038,38882040.0],["2023-06-29",6.6038,6.603800296783447,6.4338,6.4678,34972883.0],["2023-06-30",6.4678,6.7653,6.4508,6.7228,48359131.0],["2023-07-03",6.7228,6.9268,6.722787380218506,6.8843,39654685.0],["2023-07-04",6.8843,6.9778,6.8333,6.9098,32727029.0],["2023-07-05",6.9098,6.9778,6.8843,6.9268,25788466.0],["2023-07-06",6.9268,6.9608,6.8843,6.9183,20200330.0],["2023-07-07",6.9183,6.9863,6.8928,6.9353,21263112.0],["2023-07-10",6.9353,7.1562,6.935264587402344,7.0458,34673802.0],["2023-07-11",7.0458,7.0458,6.8928,6.9608,23660211.0],["2023-07-12",6.9608,7.0458,6.9013,6.9183,25422669.0],["2023-07-13",6.9183,7.0373,6.918267250061035,6.9778,20369958.0],["2023-07-14",6.9778,7.0203,6.9438,6.9863,15510248.0],["2023-07-17",6.9863,7.0118,6.8673,6.9353,18211213.0],["2023-07-18",6.9353,6.9608,6.8163,6.8673,23629869.0],["2023-07-19",6.8673,6.9183,6.8078,6.8418,16724586.0],["2023-07-20",6.8418,7.0288,6.841774940490723,6.8503,32123416.0],["2023-07-21",6.8503,6.9013,6.7653,6.8248,21192435.0],["2023-07-24",6.8248,6.8247761726379395,6.7058,6.7228,22490537.0],["2023-07-25",6.7228,6.9693,6.722787380218506,6.9183,32951474.0],["2023-07-26",6.9183,6.9693,6.8588,6.8843,17522238.0],["2023-07-27",6.8843,6.9098,6.7993,6.8078,18512415.0],["2023-07-28",6.8078,6.9438,6.7398,6.9098,22962541.0],["2023-07-31",6.9098,7.0288,6.8843,6.9098,30169515.0],["2023-08-01",6.9098,6.9183,6.8673,6.9013,17017018.0],["2023-08-02",6.9013,6.9098,6.7483,6.7653,25785174.0],["2023-08-03",6.7653,6.7653,6.6888,6.7143,22948934.0],["2023-08-04",6.7143,6.8248,6.6973,6.7058,25563389.0],["2023-08-07",6.7058,6.7228,6.6208,6.6548,20437801.0],["2023-08-08",6.6548,6.6888,6.5868,6.6548,21463960.0],["2023-08-09",6.6548,6.654794692993164,6.5613,6.5953,18030800.0],["2023-08-10",6.5953,6.7993,6.595301151275635,6.7653,32471924.0],["2023-08-11",6.7653,6.7908,6.5868,6.6038,25636636.0],["2023-08-14",6.6038,6.603800296783447,6.4678,6.5443,22332914.0],["2023-08-15",6.5443,6.5698,6.4593,6.5103,15338383.0],["2023-08-16",6.5103,6.5273,6.4508,6.4933,11685013.0],["2023-08-17",6.4933,6.5528,6.3318,6.5103,25947417.0],["2023-08-18",6.5103,6.5783,6.4423,6.4508,16550550.0],["2023-08-21",6.4508,6.4933,6.3403,6.3403,18095333.0],["2023-08-22",6.3403,6.4168,6.2468,6.3488,24174574.0],["2023-08-23",6.3488,6.5443,6.3403,6.4593,32907885.0],["2023-08-24",6.4593,6.4848,6.3743,6.4083,17831929.0],["2023-08-25",6.4083,6.408320903778076,6.2298,6.2638,27634160.0],["2023-08-28",6.2638,6.7058,6.263835906982422,6.5188,69144928.0],["2023-08-29",6.5188,6.5868,6.4848,6.5613,29741340.0],["2023-08-30",6.5613,6.6038,6.4678,6.4848,22448990.0],["2023-08-31",6.4848,6.5528,6.4253,6.4338,19170116.0],["2023-09-01",6.4338,7.0203,6.433818817138672,6.9948,129056920.0],["2023-09-04",6.9948,7.1817,6.994758129119873,7.1307,89892885.0],["2023-09-05",7.1307,7.130743980407715,6.9948,7.0797,52106006.0],["2023-09-06",7.0797,7.1477,7.0203,7.1222,37902781.0],["2023-09-07",7.1222,7.2327,7.0458,7.0543,45323547.0],["2023-09-08",7.0543,7.054252624511719,6.901268482208252,6.9013,30232046.0],["2023-09-11",6.9013,7.1137,6.901268482208252,7.0033,44229983.0],["2023-09-12",7.0033,7.1052,6.9693,6.9778,24631214.0],["2023-09-13",6.9778,7.1477,6.9608,7.0033,48191821.0],["2023-09-14",7.0033,7.2667,6.9948,7.2582,90552871.0],["2023-09-15",7.2582,7.3942,7.2327,7.2837,67216791.0],["2023-09-18",7.2837,7.3857,7.2327,7.3432,56349923.0],["2023-09-19",7.3432,7.4537,7.2837,7.3007,61155648.0],["2023-09-20",7.3007,7.4367,7.3007,7.3687,43790890.0],["2023-09-21",7.3687,7.4027,7.2582,7.3177,43657709.0],["2023-09-22",7.3177,7.3432,7.0373,7.1817,65172340.0],["2023-09-25",7.1817,7.2922,7.1562,7.2157,36381700.0],["2023-09-26",7.2157,7.2412,7.1477,7.1732,25668234.0],["2023-09-27",7.1732,7.2072,7.1137,7.1137,24928632.0],["2023-09-28",7.1137,7.2667,7.11374568939209,7.1562,31404259.0],["2023-10-09",7.1562,7.2242,7.0118,7.1817,36571741.0],["2023-10-10",7.1817,7.2072,7.0203,7.0458,29757202.0],["2023-10-11",7.0458,7.0713,6.8843,6.9098,35070472.0],["2023-10-12",6.9098,6.9778,6.9097676277160645,6.9523,24283765.0],["2023-10-13",6.9523,6.9948,6.8843,6.9693,18675580.0],["2023-10-16",6.9693,7.0543,6.9438,7.0373,29870785.0],["2023-10-17",7.0373,7.0543,6.8843,7.0543,33168245.0],["2023-10-18",7.0543,7.0628,6.8843,6.8928,31243850.0],["2023-10-19",6.8928,6.8928,6.7653,6.7823,28739174.0],["2023-10-20",6.7823,6.8163,6.7143,6.7313,23881802.0],["2023-10-23",6.7313,6.731287002563477,6.4763,6.5358,25250116.0],["2023-10-24",6.5358,6.6548,6.5188,6.6208,23253235.0],["2023-10-25",6.6208,6.8843,6.620798110961914,6.7398,32252479.0],["2023-10-26",6.7398,6.739785671234131,6.5018,6.6123,30162782.0],["2023-10-27",6.6123,6.6973,6.5443,6.6718,26445647.0],["2023-10-30",6.6718,6.9183,6.671792984008789,6.8163,40757036.0],["2023-10-31",6.8163,6.8758,6.7653,6.8503,26381730.0],["2023-11-01",6.8503,6.8673,6.7993,6.8248,19160607.0],["2023-11-02",6.8248,6.8588,6.7653,6.7738,16140049.0],["2023-11-03",6.7738,6.8843,6.7653,6.7908,24378990.0],["2023-11-06",6.7908,6.8163,6.6973,6.7483,39326259.0],["2023-11-07",6.7483,6.7908,6.7058,6.7738,21313184.0],["2023-11-08",6.7738,6.773781776428223,6.6463,6.6973,23428206.0],["2023-11-09",6.6973,6.9098,6.6803,6.8503,42993778.0],["2023-11-10",6.8503,6.9098,6.8078,6.9013,31081480.0],["2023-11-13",6.9013,7.0203,6.8673,6.9863,38605935.0],["2023-11-14",6.9863,6.986259937286377,6.8673,6.8928,29435468.0],["2023-11-15",6.8928,6.9778,6.892768859863281,6.9608,25387211.0],["2023-11-16",6.9608,6.9863,6.8928,6.9778,28945087.0],["2023-11-17",6.9778,6.9778,6.9013,6.9098,24800925.0],["2023-11-20",6.9098,6.9268,6.8673,6.9098,16610584.0],["2023-11-21",6.9098,7.0033,6.9013,6.9183,24883367.0],["2023-11-22",6.9183,6.9438,6.8588,6.8758,19818649.0],["2023-11-23",6.8758,6.9438,6.8418,6.9438,25055727.0],["2023-11-24",6.9438,7.0628,6.9183,7.0543,51659898.0],["2023-11-27",7.0543,7.2072,7.054252624511719,7.1647,60980784.0],["2023-11-28",7.1647,7.2072,7.0458,7.1987,41693288.0],["2023-11-29",7.1987,7.4537,7.1817,7.4027,81134410.0],["2023-11-30",7.4027,7.5982,7.3517,7.5557,99446274.0],["2023-12-01",7.5557,7.7597,7.5132,7.6747,81743801.0],["2023-12-04",7.6747,7.7257,7.5472,7.6322,58002504.0],["2023-12-05",7.6322,7.7002,7.4282,7.4452,73890777.0],["2023-12-06",7.4452,7.5217,7.3942,7.4622,43900712.0],["2023-12-07",7.4622,7.5387,7.4112,7.4197,32051106.0],["2023-12-08",7.4197,7.4452,7.2667,7.3262,38059428.0],["2023-12-11",7.3262,7.5642,7.2497,7.5557,52830584.0],["2023-12-12",7.5557,7.6492,7.4962,7.6407,34871583.0],["2023-12-13",7.6407,7.6747,7.5387,7.5557,32620833.0],["2023-12-14",7.5557,7.6067,7.4962,7.5302,25763307.0],["2023-12-15",7.5302,7.5982,7.4537,7.4622,28479772.0],["2023-12-18",7.4622,7.5472,7.4197,7.4707,24822802.0],["2023-12-19",7.4707,7.5387,7.4027,7.4707,26133914.0],["2023-12-20",7.4707,7.8277,7.4707,7.7257,92410545.0],["2023-12-21",7.7257,8.2781,7.725681781768799,8.1166,161404398.0],["2023-12-22",8.1166,8.3291,8.0316,8.1846,107574525.0],["2023-12-25",8.1846,8.4906,8.1081,8.4566,88927285.0],["2023-12-26",8.4566,8.7966,8.2271,8.2951,109252596.0],["2023-12-27",8.2951,8.4736,8.2101,8.4481,66752674.0],["2023-12-28",8.4481,8.5416,8.2271,8.2526,79710275.0],["2023-12-29",8.2526,8.3546,8.1931,8.2951,46065112.0],["2024-01-02",8.2951,8.8986,8.2696,8.7966,91251917.0],["2024-01-03",8.7966,8.8731,8.6691,8.7626,65151214.0],["2024-01-04",8.7626,8.8731,8.7201,8.8136,55242222.0],["2024-01-05",8.8136,8.9071,8.6691,8.7116,58635933.0],["2024-01-08",8.7116,8.7456,8.5586,8.5841,40320505.0],["2024-01-09",8.5841,8.7881,8.4906,8.7541,48181778.0],["2024-01-10",8.7541,8.8561,8.6096,8.6351,38420337.0],["2024-01-11",8.6351,8.635085105895996,8.4141,8.5076,46916379.0],["2024-01-12",8.5076,8.5841,8.4056,8.4651,25824047.0],["2024-01-15",8.4651,8.5416,8.4141,8.4311,26791776.0],["2024-01-16",8.4311,8.4566,8.2186,8.3206,54008577.0],["2024-01-17",8.3206,8.4736,8.2271,8.2526,44794922.0],["2024-01-18",8.2526,8.2611,7.9637,8.1506,47364891.0],["2024-01-19",8.1506,8.1761,8.0062,8.0571,33131590.0],["2024-01-22",8.0571,8.057146072387695,7.6237,7.6832,36315478.0],["2024-01-23",7.6832,7.9467,7.6237,7.9127,37475547.0],["2024-01-24",7.9127,8.1761,7.8702,8.1421,51452734.0],["2024-01-25",8.1421,8.5331,8.142136573791504,8.4736,55504221.0],["2024-01-26",8.4736,8.5416,8.3971,8.4991,31714930.0],["2024-01-29",8.4991,8.6351,8.4141,8.4736,33549445.0],["2024-01-30",8.4736,8.473601341247559,8.2526,8.2611,30977614.0],["2024-01-31",8.2611,8.4566,8.1591,8.2186,32298489.0],["2024-02-01",8.2186,8.2781,8.0401,8.0741,30219523.0],["2024-02-02",8.0741,8.1931,7.7937,7.9807,32421806.0],["2024-02-05",7.9807,8.1336,7.7002,7.9042,49362542.0],["2024-02-06",7.9042,8.2271,7.6917,8.1336,52238740.0],["2024-02-07",8.1336,8.4396,8.0486,8.4311,72227869.0],["2024-02-08",8.4311,8.6606,8.3886,8.4226,54087311.0],["2024-02-19",8.4226,8.8221,8.2611,8.7796,67828964.0],["2024-02-20",8.7796,9.1025,8.6776,9.026,63443832.0],["2024-02-21",9.026,9.213,8.7796,8.7966,88766861.0],["2024-02-22",8.7966,9.162,8.5756,9.1535,142253568.0],["2024-02-23",9.1535,9.264,8.8306,8.8901,92510554.0],["2024-02-26",8.8901,8.9326,8.6096,8.6521,60852162.0],["2024-02-27",8.6521,8.7966,8.5586,8.7031,39265918.0],["2024-02-28",8.7031,8.7201,8.5161,8.5416,66835279.0],["2024-02-29",8.5416,8.6351,8.4566,8.6011,44997296.0],["2024-03-01",8.6011,8.8391,8.5671,8.7796,50921367.0],["2024-03-04",8.7796,9.0345,8.7201,9.0175,76567214.0],["2024-03-05",9.0175,9.0685,8.8306,8.9411,58170518.0],["2024-03-06",8.9411,9.1535,8.8816,9.043,60405577.0],["2024-03-07",9.043,9.3235,9.043041229248047,9.179,66950914.0],["2024-03-08",9.179,9.2215,8.8646,8.9665,100067579.0],["2024-03-11",8.9665,8.975,8.6011,8.7371,83975387.0],["2024-03-12",8.7371,8.73707389831543,8.4481,8.4906,73806076.0],["2024-03-13",8.4906,8.5671,8.3971,8.5416,41392386.0],["2024-03-14",8.5416,8.6351,8.4821,8.5841,45507172.0],["2024-03-15",8.5841,8.5841,8.2526,8.3971,68471880.0],["2024-03-18",8.3971,8.397109985351562,8.1846,8.2781,47972184.0],["2024-03-19",8.2781,8.4821,8.2526,8.3206,47144817.0],["2024-03-20",8.3206,8.3631,8.2186,8.2951,33670808.0],["2024-03-21",8.2951,8.3291,8.1421,8.2611,31342535.0],["2024-03-22",8.2611,8.3461,8.1846,8.2866,30675002.0],["2024-03-25",8.2866,8.3291,8.0401,8.0486,48149660.0],["2024-03-26",8.0486,8.1676,7.8192,7.9042,55859649.0],["2024-03-27",7.9042,7.9892,7.819170951843262,7.8192,26664686.0],["2024-03-28",7.8192,7.8957,7.7427,7.8022,29483712.0],["2024-03-29",7.8022,7.9721550941467285,7.7512,7.9722,21891867.0],["2024-04-01",7.9722,7.9721550941467285,7.5982,7.8532,48513235.0],["2024-04-02",7.8532,7.9297,7.7597,7.7852,46887474.0],["2024-04-03",7.7852,8.2441,7.785174369812012,8.2271,85018191.0],["2024-04-08",8.2271,8.3886,8.0911,8.1761,67045263.0],["2024-04-09",8.1761,8.2866,8.0911,8.2781,46345458.0],["2024-04-10",8.2781,8.3801,8.1846,8.2101,55526928.0],["2024-04-11",8.2101,8.4566,8.0911,8.3376,65486305.0],["2024-04-12",8.3376,8.4056,8.2526,8.3291,38779676.0],["2024-04-15",8.3291,8.5416,8.2781,8.4906,55387283.0],["2024-04-16",8.4906,8.7031,8.4226,8.5076,75425261.0],["2024-04-17",8.5076,8.6436,8.4226,8.6351,58930743.0],["2024-04-18",8.6351,8.9835,8.6181,8.7116,69229567.0],["2024-04-19",8.7116,8.7711,8.4991,8.6266,94460894.0],["2024-04-22",8.6266,8.7116,8.2271,8.2781,74645580.0],["2024-04-23",8.2781,8.278121948242188,7.8022,7.8107,72369667.0],["2024-04-24",7.8107,7.8192,7.6407,7.8022,47420315.0],["2024-04-25",7.8022,8.0316,7.7767,7.9552,40932362.0],["2024-04-26",7.9552,8.0571,7.8362,7.9212,40176520.0],["2024-04-29",7.9212,8.0486,7.7767,8.0147,38829027.0],["2024-04-30",8.0147,8.1506,7.9892,8.0316,34115808.0],["2024-05-06",8.0316,8.2016,8.0147,8.1931,31815678.0],["2024-05-07",8.1931,8.3121,8.1931,8.2356,27159502.0],["2024-05-08",8.2356,8.4311,8.2271,8.3291,42346376.0],["2024-05-09",8.3291,8.5841,8.3206,8.5246,43530141.0],["2024-05-10",8.5246,8.6521,8.4906,8.6436,37127482.0],["2024-05-13",8.6436,8.7031,8.4821,8.6351,46661188.0],["2024-05-14",8.6351,8.7286,8.4226,8.6266,49324220.0],["2024-05-15",8.6266,9.009,8.626585006713867,8.8731,71368281.0],["2024-05-16",8.8731,8.975,8.8221,8.8901,35951275.0],["2024-05-17",8.8901,8.958049774169922,8.8136,8.958,29606808.0],["2024-05-20",8.958,9.0855,8.8731,9.043,43853316.0],["2024-05-21",9.043,9.247,9.0175,9.2215,43680067.0],["2024-05-22",9.2215,9.434,9.221522331237793,9.2895,46332752.0],["2024-05-23",9.2895,9.3405,9.111,9.128,34708951.0],["2024-05-24",9.128,9.315,9.0515,9.1025,30730401.0],["2024-05-27",9.1025,9.3915,9.102534294128418,9.2895,37027603.0],["2024-05-28",9.2895,9.434,9.23,9.3575,37014812.0],["2024-05-29",9.3575,9.655,9.298,9.5955,41771835.0],["2024-05-30",9.5955,9.604,9.3065,9.3405,33096530.0],["2024-05-31",9.3405,9.468,9.315,9.332,23991916.0],["2024-06-03",9.332,9.4255,9.2725,9.383,27016861.0],["2024-06-04",9.383,9.383005142211914,9.162,9.264,32208416.0],["2024-06-05",9.264,9.3575,9.094,9.1195,22861419.0],["2024-06-06",9.1195,9.383,9.119532585144043,9.2725,28764402.0],["2024-06-07",9.2725,9.3575,9.179,9.3405,27364146.0],["2024-06-11",9.3405,9.383,9.0345,9.094,33551603.0],["2024-06-12",9.094,9.468,9.0685,9.4425,34327292.0],["2024-06-13",9.4425,9.587,9.3405,9.4,34606625.0],["2024-06-14",9.4,9.4085,9.196,9.2215,26036547.0],["2024-06-17",9.2215,9.298,8.9326,9.0515,33070730.0],["2024-06-18",9.0515,9.128,8.9496,9.0005,22007320.0],["2024-06-19",9.0005,9.111,8.9241,8.9411,18914294.0],["2024-06-20",8.9411,9.0685,8.9156,8.9326,22865020.0],["2024-06-21",8.9326,9.026,8.8221,8.9071,24250552.0],["2024-06-24",8.9071,8.9156,8.5841,8.6521,26813952.0],["2024-06-25",8.6521,8.6861,8.5756,8.6181,20636621.0],["2024-06-26",8.6181,8.6521,8.4481,8.5841,28749372.0],["2024-06-27",8.5841,8.6946,8.4991,8.5161,21654503.0],["2024-06-28",8.5161,8.5586,8.4311,8.4651,23735613.0],["2024-07-01",8.4651,8.8731,8.465103149414062,8.8306,32368273.0],["2024-07-02",8.8306,8.9156,8.5926,8.7371,33179618.0],["2024-07-03",8.7371,8.7711,8.4906,8.4991,21880243.0],["2024-07-04",8.4991,8.6011,8.3291,8.3376,22627990.0],["2024-07-08",8.3376,8.337616920471191,7.8957,7.9382,39523015.0],["2024-07-09",7.9382,8.1421,7.8277,8.1336,35040448.0],["2024-07-10",8.1336,8.133637428283691,7.3177,7.3177,106771851.0],["2024-07-11",7.3177,7.3602,7.1902,7.2922,72165197.0],["2024-07-12",7.2922,7.3347,7.1222,7.1477,63827242.0],["2024-07-15",7.1477,7.215734481811523,7.0373,7.2157,49882995.0],["2024-07-16",7.2157,7.2327,7.1392,7.2072,34398744.0],["2024-07-17",7.2072,7.2497,7.0458,7.0882,43418735.0],["2024-07-18",7.0882,7.1701,6.9841,7.1608,40577135.0],["2024-07-19",7.1608,7.198,7.0771,7.1143,29146309.0],["2024-07-22",7.1143,7.114287853240967,6.8353,6.9283,43621222.0],["2024-07-23",6.9283,6.9562,6.7423,6.7516,36934600.0],["2024-07-24",6.7516,6.7795,6.6214,6.6307,35202090.0],["2024-07-25",6.6307,6.64,6.5005,6.5563,40075372.0],["2024-07-26",6.5563,6.7237,6.547,6.6214,30234990.0],["2024-07-29",6.6214,6.6772,6.4168,6.4354,44712431.0],["2024-07-30",6.4354,6.4447,6.2494,6.2773,40240436.0],["2024-07-31",6.2773,6.667901039123535,6.2494,6.6679,49552870.0],["2024-08-01",6.6679,6.7609,6.5749,6.5842,36913000.0],["2024-08-02",6.5842,6.6679,6.4726,6.5842,29111752.0],["2024-08-05",6.5842,6.8074,6.5191,6.6772,49693807.0],["2024-08-06",6.6772,6.8539,6.677200794219971,6.7795,36561464.0],["2024-08-07",6.7795,6.9376,6.6772,6.8632,35192560.0],["2024-08-08",6.8632,6.9004,6.733,6.7609,28517798.0],["2024-08-09",6.7609,6.8539,6.7422990798950195,6.7423,22227656.0],["2024-08-12",6.7423,6.8353,6.6772,6.7795,26966480.0],["2024-08-13",6.7795,6.8167,6.6493,6.7609,22475001.0],["2024-08-14",6.7609,6.7609,6.6307,6.64,15390337.0],["2024-08-15",6.64,6.8446,6.6121,6.7702,29690836.0],["2024-08-16",6.7702,6.826,6.7237,6.7516,16403957.0],["2024-08-19",6.7516,6.826,6.7144,6.733,19485714.0],["2024-08-20",6.733,6.7516,6.4819,6.5005,29573683.0],["2024-08-21",6.5005,6.547,6.3424,6.4447,18664049.0],["2024-08-22",6.4447,6.4819,6.3796,6.454,16988606.0],["2024-08-23",6.454,6.6214,6.4447,6.5842,19659824.0],["2024-08-26",6.5842,6.6400017738342285,6.5191,6.64,15231661.0],["2024-08-27",6.64,6.7237,6.5842,6.6772,18054488.0],["2024-08-28",6.6772,6.7888,6.6586,6.733,20586828.0],["2024-08-29",6.733,6.7516,6.5842,6.7237,21588198.0],["2024-08-30",6.7237,6.7795,6.4726,6.7051,41994131.0],["2024-09-02",6.7051,6.826,6.6307,6.7702,38726972.0],["2024-09-03",6.7702,6.8353,6.6121,6.6679,35037755.0],["2024-09-04",6.6679,6.667901039123535,6.5098,6.5656,26493100.0],["2024-09-05",6.5656,6.6865,6.4633,6.5098,27319221.0],["2024-09-06",6.5098,6.509806156158447,6.4168,6.4168,17901634.0],["2024-09-09",6.4168,6.416808605194092,6.1657,6.2215,31015273.0],["2024-09-10",6.2215,6.2587,6.0913,6.1378,24326923.0],["2024-09-11",6.1378,6.137816905975342,5.9518,6.0727,30057916.0],["2024-09-12",6.0727,6.2959,6.072718620300293,6.1657,23982650.0],["2024-09-13",6.1657,6.2029,6.0448,6.0448,12798044.0],["2024-09-18",6.0448,6.3052,6.0355,6.268,22371917.0],["2024-09-19",6.268,6.4075,6.1936,6.3703,19016461.0],["2024-09-20",6.3703,6.4168,6.3052,6.3517,12862092.0],["2024-09-23",6.3517,6.4819,6.3238,6.4261,15616328.0],["2024-09-24",6.4261,6.7888,6.426108360290527,6.7795,40131633.0],["2024-09-25",6.7795,7.0213,6.7423,6.7702,48664628.0],["2024-09-26",6.7702,7.0399,6.7144,7.0213,40245749.0],["2024-09-27",7.0213,7.3468,7.0212907791137695,7.3282,32312262.0],["2024-09-30",7.3282,7.9048,7.328181266784668,7.8769,107661546.0],["2024-10-08",7.8769,8.658,7.7281,7.9327,129099865.0],["2024-10-09",7.9327,7.9326629638671875,7.1887,7.2166,84420151.0],["2024-10-10",7.2166,7.7467,7.2165846824646,7.4491,95649436.0],["2024-10-11",7.4491,7.5328,7.198,7.3003,46320969.0],["2024-10-14",7.3003,7.5328,7.2538,7.4584,43815876.0],["2024-10-15",7.4584,7.4584,7.1329,7.1422,50384822.0],["2024-10-16",7.1422,7.2631,7.0306,7.198,39697909.0],["2024-10-17",7.198,7.3282,7.123587131500244,7.1236,31790927.0],["2024-10-18",7.1236,7.3189,7.0306,7.2166,44611950.0],["2024-10-21",7.2166,7.2724,7.1422,7.1701,40823123.0],["2024-10-22",7.1701,7.2073,7.1143,7.2073,29899580.0],["2024-10-23",7.2073,7.291,7.1422,7.2538,39998529.0],["2024-10-24",7.2538,7.253783702850342,7.0957,7.1143,38366854.0],["2024-10-25",7.1143,7.3933,7.114287853240967,7.3282,56775135.0],["2024-10-28",7.3282,7.3654,7.2445,7.3375,51162126.0],["2024-10-29",7.3375,7.3375,7.105,7.1143,50915474.0],["2024-10-30",7.1143,7.1701,7.0306,7.0678,32026866.0],["2024-10-31",7.0678,7.067789077758789,6.8911,6.9562,44376805.0],["2024-11-01",6.9562,7.0864,6.956192493438721,7.012,41036524.0],["2024-11-04",7.012,7.0678,6.9469,7.0678,32504709.0],["2024-11-05",7.0678,7.1329,7.0213,7.1329,45159439.0],["2024-11-06",7.1329,7.1794,7.0399,7.0585,41875650.0],["2024-11-07",7.0585,7.4584,7.0492,7.4398,100200648.0],["2024-11-08",7.4398,7.5886,7.2724,7.3375,70253132.0],["2024-11-11",7.3375,7.3375,7.2073,7.3375,44260290.0],["2024-11-12",7.3375,7.4026,7.198,7.2445,52375850.0],["2024-11-13",7.2445,7.3003,7.198,7.3003,35534017.0],["2024-11-14",7.3003,7.3189,7.1236,7.1515,37336553.0],["2024-11-15",7.1515,7.1887,7.0771,7.105,30885613.0],["2024-11-18",7.105,7.291,7.104987621307373,7.1701,45568227.0],["2024-11-19",7.1701,7.1887,7.0492,7.1701,31575663.0],["2024-11-20",7.1701,7.2073,7.105,7.2073,27584955.0],["2024-11-21",7.2073,7.2352,7.1608,7.2073,22592965.0],["2024-11-22",7.2073,7.2259,6.974792003631592,6.9748,35104800.0],["2024-11-25",6.9748,7.0492,6.9004,6.9934,25887647.0],["2024-11-26",6.9934,7.012,6.9283,6.9748,18132585.0],["2024-11-27",6.9748,6.9748,6.7981,6.9562,27670744.0],["2024-11-28",6.9562,6.9562,6.826,6.8446,23581453.0],["2024-11-29",6.8446,6.9562,6.8167,6.9283,27089070.0],["2024-12-02",6.9283,6.9748,6.8632,6.9469,30139917.0],["2024-12-03",6.9469,7.0399,6.8911,7.0399,33706323.0],["2024-12-04",7.0399,7.105,6.9748,7.0492,30249575.0],["2024-12-05",7.0492,7.049189567565918,6.9562,6.9934,27639888.0],["2024-12-06",6.9934,7.0399,6.9655,7.0306,28561688.0],["2024-12-09",7.0306,7.0864,6.9934,7.0213,29455057.0],["2024-12-10",7.0213,7.1794,6.9748,6.9934,41698750.0],["2024-12-11",6.9934,7.1329,6.9562,7.1236,48146043.0],["2024-12-12",7.1236,7.1515,7.0585,7.1143,28014347.0],["2024-12-13",7.1143,7.114287853240967,6.900394439697266,6.9004,50121877.0],["2024-12-16",6.9004,7.0027,6.900394439697266,6.9376,26744205.0],["2024-12-17",6.9376,7.0306,6.8725,6.8818,26508705.0],["2024-12-18",6.8818,6.9748,6.8817949295043945,6.9097,18248201.0],["2024-12-19",6.9097,6.909693717956543,6.6679,6.7516,38178599.0],["2024-12-20",6.7516,6.7516,6.6586,6.6772,22917160.0],["2024-12-23",6.6772,6.7051,6.6214,6.6493,21240699.0],["2024-12-24",6.6493,6.6772,6.6214,6.6679,20132176.0],["2024-12-25",6.6679,6.7144,6.6307,6.6679,19120614.0],["2024-12-26",6.6679,6.6772,6.6214,6.6307,15861317.0],["2024-12-27",6.6307,6.6772,6.6028,6.6586,19061839.0],["2024-12-30",6.6586,6.733,6.64,6.6958,21531450.0],["2024-12-31",6.6958,6.7516,6.5842,6.5935,27785958.0],["2025-01-02",6.5935,6.6586,6.4168,6.454,31681039.0],["2025-01-03",6.454,6.6214,6.4447,6.4819,31847790.0],["2025-01-06",6.4819,6.6028,6.3889,6.547,24320461.0],["2025-01-07",6.547,6.5842,6.4354,6.4726,19386227.0],["2025-01-08",6.4726,6.4819,6.2959,6.3424,23828486.0],["2025-01-09",6.3424,6.3703,6.2587,6.3331,12862429.0],["2025-01-10",6.3331,6.361,6.1936,6.2029,20587702.0],["2025-01-13",6.2029,6.2494,6.1471,6.2122,19648929.0],["2025-01-14",6.2122,6.3145,6.1936,6.3052,25306195.0],["2025-01-15",6.3052,6.3238,6.2401,6.268,15397201.0],["2025-01-16",6.268,6.4447,6.268013000488281,6.3331,26148497.0],["2025-01-17",6.3331,6.361,6.2959,6.3331,12807947.0],["2025-01-20",6.3331,6.3703,6.2866,6.3238,19645060.0],["2025-01-21",6.3238,6.3424,6.2308,6.2401,17606100.0],["2025-01-22",6.2401,6.240114212036133,6.1657,6.2401,15490137.0],["2025-01-23",6.2401,6.3331,6.2308,6.2401,17280026.0],["2025-01-24",6.2401,6.3145,6.2029,6.2959,16346402.0],["2025-01-27",6.2959,6.3796,6.268,6.2959,19776297.0],["2025-02-05",6.2959,6.3331,6.1657,6.1936,22778650.0],["2025-02-06",6.1936,6.2587,6.1657,6.2494,19942395.0],["2025-02-07",6.2494,6.3796,6.2122,6.3517,31410558.0],["2025-02-10",6.3517,6.361,6.2959,6.3145,22380355.0],["2025-02-11",6.3145,6.3238,6.2494,6.2866,17153224.0],["2025-02-12",6.2866,6.2866129875183105,6.2308,6.2773,17364457.0],["2025-02-13",6.2773,6.3238,6.268,6.268,18673405.0],["2025-02-14",6.268,6.2866,6.2308,6.2401,15734350.0],["2025-02-17",6.2401,6.2494,6.175,6.1936,26278855.0],["2025-02-18",6.1936,6.2587,6.1378,6.1657,30512556.0],["2025-02-19",6.1657,6.165716648101807,6.0634,6.1192,27254211.0],["2025-02-20",6.1192,6.119217395782471,6.0727,6.0913,20572898.0],["2025-02-21",6.0913,6.1099,6.0448,6.082,23731253.0],["2025-02-24",6.082,6.0913,6.0262,6.0634,23889955.0],["2025-02-25",6.0634,6.1006,5.9983,6.0634,27284100.0],["2025-02-26",6.0634,6.2029,6.0634,6.1843,33890858.0],["2025-02-27",6.1843,6.2122,6.0913,6.1378,25534198.0],["2025-02-28",6.1378,6.1657,5.9704,5.9704,40844904.0],["2025-03-03",5.9704,6.1099,5.97042179107666,6.0727,26157390.0],["2025-03-04",6.0727,6.072718620300293,5.9983,6.0169,20222061.0],["2025-03-05",6.0169,6.0634,5.989,6.0262,19740884.0],["2025-03-06",6.0262,6.1192,6.0169,6.082,22394285.0],["2025-03-07",6.082,6.1378,6.0541,6.1006,22017287.0],["2025-03-10",6.1006,6.1843,6.0913,6.1378,26116354.0],["2025-03-11",6.1378,6.1564,6.0727,6.1378,16000980.0],["2025-03-12",6.1378,6.1471,6.0913,6.1006,16443576.0],["2025-03-13",6.1006,6.277312755584717,6.0913,6.2773,63238005.0],["2025-03-14",6.2773,6.277312755584717,6.1936,6.268,36290501.0],["2025-03-17",6.268,6.3517,6.2587,6.3052,34748316.0],["2025-03-18",6.3052,6.3145,6.2215,6.2401,22965813.0],["2025-03-19",6.2401,6.2587,6.1936,6.2494,17085053.0],["2025-03-20",6.2494,6.3703,6.2401,6.2773,25814267.0],["2025-03-21",6.2773,6.3517,6.2401,6.3052,29593833.0],["2025-03-24",6.3052,6.361,6.2401,6.2866,25085601.0],["2025-03-25",6.2866,6.919,6.2587,6.919,134646673.0],["2025-03-26",6.919,6.9283,6.6586,6.7237,157035395.0],["2025-03-27",6.7237,6.733,6.5191,6.5284,76165637.0],["2025-03-28",6.5284,6.5749,6.3796,6.4261,57134373.0],["2025-03-31",6.4261,6.426108360290527,6.2587,6.268,51292026.0],["2025-04-01",6.268,6.4447,6.268013000488281,6.3982,41218289.0],["2025-04-02",6.3982,6.4912,6.3703,6.3889,33277595.0],["2025-04-03",6.3889,6.4168,6.3145,6.4075,27663761.0],["2025-04-07",6.4075,6.407508850097656,5.7658,5.7658,69244930.0],["2025-04-08",5.7658,5.9797,5.765827655792236,5.9425,49273044.0],["2025-04-09",5.9425,5.9797,5.7379,5.9518,41220926.0],["2025-04-10",5.9518,6.0448,5.9518,5.989,33208600.0],["2025-04-11",5.989,6.1099,5.9425,6.0448,31929368.0],["2025-04-14",6.0448,6.2122,6.044819355010986,6.1843,32917833.0],["2025-04-15",6.1843,6.2029,6.1006,6.1285,20240959.0],["2025-04-16",6.1285,6.1564,6.0355,6.082,21196630.0],["2025-04-17",6.082,6.1099,6.0448,6.0634,13572468.0],["2025-04-18",6.0634,6.1192,6.0169,6.0913,15942500.0],["2025-04-21",6.0913,6.1099,6.0634,6.1006,17870415.0],["2025-04-22",6.1006,6.1843,6.082,6.1006,23036724.0],["2025-04-23",6.1006,6.1285,6.0727,6.0727,16491502.0],["2025-04-24",6.0727,6.1378,6.0634,6.1192,18607687.0],["2025-04-25",6.1192,6.119217395782471,6.0634,6.1099,18834121.0],["2025-04-28",6.1099,6.1936,6.0076,6.1564,30546242.0],["2025-04-29",6.1564,6.1936,6.1099,6.1285,26138700.0],["2025-04-30",6.1285,6.1378,6.0727,6.0913,19518552.0],["2025-05-06",6.0913,6.1471,6.082,6.1192,25522640.0],["2025-05-07",6.1192,6.2401,6.1192,6.2308,36592016.0],["2025-05-08",6.2308,6.230813980102539,6.175,6.1936,20818151.0],["2025-05-09",6.1936,6.2401,6.175,6.1936,14739857.0],["2025-05-12",6.1936,6.2308,6.1843,6.2122,15883818.0],["2025-05-13",6.2122,6.2773,6.2122,6.2587,19489264.0],["2025-05-14",6.2587,6.314511775970459,6.2308,6.3145,22888706.0],["2025-05-15",6.3145,6.3982,6.2587,6.2587,25001648.0],["2025-05-16",6.2587,6.2866,6.2029,6.2401,16558972.0],["2025-05-19",6.2401,6.268,6.1843,6.2029,21078150.0],["2025-05-20",6.2029,6.2308,6.1843,6.2122,14706857.0],["2025-05-21",6.2122,6.4261,6.212214946746826,6.361,48422347.0],["2025-05-22",6.361,6.361010551452637,6.2773,6.2866,21787204.0],["2025-05-23",6.2866,6.3796,6.2587,6.2587,25888600.0],["2025-05-26",6.2587,6.2773,6.1843,6.2029,22945931.0],["2025-05-27",6.2029,6.2122,6.0541,6.1285,27183778.0],["2025-05-28",6.1285,6.2122,6.1192,6.2029,19182831.0],["2025-05-29",6.2029,6.2494,6.175,6.2122,14683329.0],["2025-05-30",6.2122,6.212214946746826,6.1471,6.1564,14240598.0],["2025-06-03",6.1564,6.175,6.0541,6.1564,19289050.0],["2025-06-04",6.1564,6.24941349029541,6.1192,6.2494,24294115.0],["2025-06-05",6.2494,6.268,6.1564,6.1657,18064851.0],["2025-06-06",6.1657,6.2494,6.1564,6.1657,15296592.0],["2025-06-09",6.1657,6.2866,6.1564,6.2773,29329401.0],["2025-06-10",6.2773,6.3145,6.2122,6.2308,18218799.0],["2025-06-11",6.2308,6.3145,6.2308,6.2866,22434132.0],["2025-06-12",6.2866,6.3052,6.2308,6.2587,15951100.0],["2025-06-13",6.2587,6.3145,6.2401,6.2587,22960950.0],["2025-06-16",6.2587,6.2959,6.2308,6.268,18547156.0],["2025-06-17",6.268,6.361,6.2587,6.3517,24848775.0],["2025-06-18",6.3517,6.3703,6.2587,6.3052,15801452.0],["2025-06-19",6.3052,6.305212497711182,6.175,6.1936,25715350.0],["2025-06-20",6.1936,6.3052,6.1843,6.2587,22439049.0],["2025-06-23",6.2587,6.361,6.2308,6.3424,26222950.0],["2025-06-24",6.3424,6.342411041259766,6.2587,6.2866,32506375.0],["2025-06-25",6.2866,6.2866129875183105,6.1843,6.2215,34642102.0],["2025-06-26",6.2215,6.2866,6.1657,6.175,33448406.0],["2025-06-27",6.175,6.268,6.175015926361084,6.2122,25979100.0],["2025-06-30",6.2122,6.2401,6.1564,6.1936,30788190.0],["2025-07-01",6.1936,6.361,6.1657,6.2959,47621400.0],["2025-07-02",6.2959,6.3517,6.2308,6.3424,39876496.0],["2025-07-03",6.3424,6.5563,6.3238,6.361,45174853.0],["2025-07-04",6.361,6.4261,6.3145,6.361,24475707.0],["2025-07-07",6.361,6.4075,6.3145,6.3517,20274451.0],["2025-07-08",6.3517,6.4168,6.3331,6.4075,27440658.0],["2025-07-09",6.4075,6.4912,6.407508850097656,6.4633,29381471.0],["2025-07-10",6.4633,6.547004699707031,6.4447,6.547,35226175.0],["2025-07-11",6.547,6.5935,6.5191,6.547,32580563.0],["2025-07-14",6.547,6.5935,6.4912,6.5563,42870325.0],["2025-07-15",6.5563,6.5845,6.3997,6.4094,45086200.0],["2025-07-16",6.4094,6.4581,6.3705,6.3803,21595417.0],["2025-07-17",6.3803,6.4483,6.380263805389404,6.4094,17121475.0],["2025-07-18",6.4094,6.5164,6.409441947937012,6.5067,27157028.0],["2025-07-21",6.5067,6.6818,6.506701946258545,6.672,45888787.0],["2025-07-22",6.672,7.2459,6.6137,7.1194,141750545.0],["2025-07-23",7.1194,7.2362,6.9736,7.0125,80376338.0],["2025-07-24",7.0125,7.1292,6.8763,7.1097,60839527.0],["2025-07-25",7.1097,7.1486,6.993,7.0222,43084600.0],["2025-07-28",7.0222,7.022180080413818,6.779,6.8374,37658335.0],["2025-07-29",6.8374,6.8763,6.7304,6.8666,34114101.0],["2025-07-30",6.8666,6.9736,6.8277,6.8568,39026965.0],["2025-07-31",6.8568,6.856838703155518,6.6137,6.6526,43003852.0],["2025-08-01",6.6526,6.6915,6.6234,6.6623,21372250.0],["2025-08-04",6.6623,6.7012,6.5942,6.6915,20943365.0],["2025-08-05",6.6915,6.8957,6.6914963722229,6.886,40415021.0],["2025-08-06",6.886,7.2362,6.8471,7.2264,93536424.0],["2025-08-07",7.2264,7.2459,7.0708,7.207,56442952.0],["2025-08-08",7.207,7.2945,7.1486,7.2459,43488179.0],["2025-08-11",7.2459,7.314,7.207,7.2459,35232852.0],["2025-08-12",7.2459,7.4209,7.2362,7.3529,32794004.0],["2025-08-13",7.3529,7.3529,7.2167,7.2848,34379487.0],["2025-08-14",7.2848,7.3042,7.1389,7.1583,29891428.0],["2025-08-15",7.1583,7.2556,7.1583,7.1972,21791128.0],["2025-08-18",7.1972,7.314,7.1,7.1292,33581575.0],["2025-08-19",7.1292,7.129166603088379,7.0416,7.0708,23089235.0],["2025-08-20",7.0708,7.1292,7.0222,7.1292,24251899.0],["2025-08-21",7.1292,7.207,7.1194,7.1778,23190937.0],["2025-08-22",7.1778,7.1875,7.0222,7.1194,33910427.0],["2025-08-25",7.1194,7.207,7.0708,7.1389,39078058.0],["2025-08-26",7.1389,7.1875,7.1097,7.1097,30805225.0],["2025-08-27",7.1097,7.109714508056641,6.8179,6.8277,59132945.0],["2025-08-28",6.8277,6.8568,6.7499,6.8471,28936127.0],["2025-08-29",6.8471,6.9249,6.8179,6.8277,21182950.0],["2025-09-01",6.8277,6.8471,6.7109,6.8179,33487502.0],["2025-09-02",6.8179,6.8471,6.7207,6.7985,29416724.0],["2025-09-03",6.7985,6.8471,6.6429,6.6623,23924600.0],["2025-09-04",6.6623,6.7888,6.6137,6.7888,33086971.0],["2025-09-05",6.7888,6.8374,6.7109,6.8179,24845062.0],["2025-09-08",6.8179,6.9152,6.7985,6.8666,25329491.0],["2025-09-09",6.8666,7.1,6.8665642738342285,6.9055,31900050.0],["2025-09-10",6.9055,6.905468463897705,6.7304,6.779,28053658.0],["2025-09-11",6.779,6.8082,6.7207,6.7888,32468663.0],["2025-09-12",6.7888,6.8666,6.7109,6.7985,45850204.0],["2025-09-15",6.7985,6.9249,6.7888,6.886,40200869.0],["2025-09-16",6.886,7.0125,6.886016368865967,6.9736,43450211.0],["2025-09-17",6.9736,7.0805,6.9152,7.0319,49565009.0],["2025-09-18",7.0319,7.1486,6.8179,6.8568,41598164.0],["2025-09-19",6.8568,7.5474,6.8374,7.3918,148829519.0],["2025-09-22",7.3918,7.703,7.3334,7.5085,99355146.0],["2025-09-23",7.5085,7.5182,7.314,7.4501,57442423.0],["2025-09-24",7.4501,7.7711,7.4209,7.6155,70620078.0],["2025-09-25",7.6155,7.615467071533203,7.4501,7.5377,45938575.0],["2025-09-26",7.5377,7.537659168243408,7.3334,7.3918,42818667.0],["2025-09-29",7.3918,7.391768932342529,7.2264,7.2945,44234928.0],["2025-09-30",7.2945,7.294508934020996,7.1097,7.1681,46889962.0],["2025-10-09",7.1681,7.4599,7.1292,7.4599,59759101.0],["2025-10-10",7.4599,7.6349,7.3626,7.5182,58679999.0],["2025-10-13",7.5182,7.51820707321167,7.2167,7.382,53332958.0],["2025-10-14",7.382,7.596,7.3723,7.4988,74405729.0],["2025-10-15",7.4988,7.4988,7.3431,7.4015,44410934.0],["2025-10-16",7.4015,7.6544,7.3723,7.6544,82516598.0],["2025-10-17",7.6544,7.7225,7.489,7.5085,69124784.0],["2025-10-20",7.5085,8.024,7.508481025695801,7.9948,128444258.0],["2025-10-21",7.9948,7.994781970977783,7.6738,7.8878,82578039.0],["2025-10-22",7.8878,7.8877949714660645,7.6155,7.6446,50792600.0],["2025-10-23",7.6446,7.8197,7.6446452140808105,7.7322,54125097.0],["2025-10-24",7.7322,7.732179164886475,7.5377,7.5863,53682210.0],["2025-10-27",7.5863,7.6933,7.3918,7.6057,47712798.0],["2025-10-28",7.6057,7.605741500854492,7.3918,7.4404,47715625.0],["2025-10-29",7.4404,7.5863,7.4112,7.5085,42076116.0],["2025-10-30",7.5085,7.9948,7.508481025695801,7.8392,105699514.0],["2025-10-31",7.8392,7.9948,7.7322,7.7808,49078206.0],["2025-11-03",7.7808,7.9559,7.78080940246582,7.8489,48781520.0],["2025-11-04",7.8489,7.9462,7.7905,7.9072,46627130.0],["2025-11-05",7.9072,8.1115,7.81,7.9462,51496243.0],["2025-11-06",7.9462,8.3157,7.8781,8.2866,80989338.0],["2025-11-07",8.2866,8.7437,8.2379,8.6756,129324955.0],["2025-11-10",8.6756,8.7145,8.4519,8.4811,59748250.0],["2025-11-11",8.4811,8.481082916259766,8.2282,8.306,47010893.0],["2025-11-12",8.306,8.3546,8.1796,8.2185,29368076.0],["2025-11-13",8.2185,8.5103,8.1796,8.4325,46033356.0],["2025-11-14",8.4325,8.4519,8.1309,8.1407,40054503.0],["2025-11-17",8.1407,8.3157,8.140671730041504,8.2185,31520090.0],["2025-11-18",8.2185,8.218480110168457,7.9072,7.9753,42403487.0],["2025-11-19",7.9753,8.1212,7.9753,8.0726,30825238.0],["2025-11-20",8.0726,8.2282,7.7808,7.8003,67433846.0],["2025-11-21",7.8003,7.800261974334717,7.5279,7.5474,41033130.0],["2025-11-24",7.5474,7.6641,7.4209,7.4307,34645204.0],["2025-11-25",7.4307,7.5182,7.4015,7.4988,25552498.0],["2025-11-26",7.4988,7.5279,7.314,7.3237,41195298.0],["2025-11-27",7.3237,7.4793,7.2556,7.4307,30236507.0],["2025-11-28",7.4307,7.4696,7.382,7.4404,19519049.0],["2025-12-01",7.4404,7.8586,7.440399169921875,7.6252,76331442.0],["2025-12-02",7.6252,8.0726,7.4988,7.8975,86903921.0],["2025-12-03",7.8975,8.2963,7.8781,8.0823,86665842.0],["2025-12-04",8.0823,8.082316398620605,7.7419,7.7614,55000760.0],["2025-12-05",7.7614,7.8003,7.6349,7.7905,33631368.0],["2025-12-08",7.7905,7.7905354499816895,7.5085,7.5474,64887396.0],["2025-12-09",7.5474,7.547385215759277,7.3042,7.382,51093180.0],["2025-12-10",7.382,7.4501,7.3626,7.4307,25805192.0],["2025-12-11",7.4307,7.5279,7.4112,7.4599,24775431.0],["2025-12-12",7.4599,7.9364,7.459851264953613,7.7711,88095493.0],["2025-12-15",7.7711,7.917,7.7127,7.7225,47365148.0],["2025-12-16",7.7225,7.7225,7.4696,7.4793,40079149.0],["2025-12-17",7.4793,7.5668,7.4209,7.5474,31843558.0],["2025-12-18",7.5474,7.6252,7.5182,7.5668,30999526.0],["2025-12-19",7.5668,7.566837310791016,7.4599,7.5668,26694841.0],["2025-12-22",7.5668,7.5766,7.4696,7.4988,27031639.0],["2025-12-23",7.4988,7.5377,7.4404,7.5085,24628429.0],["2025-12-24",7.5085,7.5182,7.4307,7.5085,29765966.0],["2025-12-25",7.5085,7.508481025695801,7.4501,7.489,22998982.0],["2025-12-26",7.489,8.0726,7.4696,7.9462,113910801.0],["2025-12-29",7.9462,8.4325,7.9461517333984375,8.199,139181498.0],["2025-12-30",8.199,8.2963,8.024,8.0434,70395476.0],["2025-12-31",8.0434,8.2088,7.9753,8.0337,49181169.0],["2026-01-05",8.0337,8.1504,7.917,8.0142,56761985.0],["2026-01-06",8.0142,8.1698,7.9851,8.0823,57044357.0],["2026-01-07",8.0823,8.2866,8.024,8.2574,102382620.0],["2026-01-08",8.2574,8.3352,8.1212,8.1893,70050936.0],["2026-01-09",8.1893,8.4616,8.1115,8.3741,77003188.0],["2026-01-12",8.3741,8.5005,8.2477,8.3644,80042178.0],["2026-01-13",8.3644,8.364370346069336,8.1504,8.1698,64888956.0],["2026-01-14",8.1698,8.2088,7.9948,8.0726,61229800.0],["2026-01-15",8.0726,8.1893,8.0337,8.092,38256279.0],["2026-01-16",8.092,8.7826,8.092041015625,8.6172,150334153.0],["2026-01-19",8.6172,9.3564,8.6172456741333,9.0257,159075633.0],["2026-01-20",9.0257,9.23,8.7729,8.8507,92906286.0],["2026-01-21",8.8507,8.85067081451416,8.5881,8.7242,65967343.0],["2026-01-22",8.7242,8.9285,8.6464,8.909,70528380.0],["2026-01-23",8.909,8.9577,8.7534,8.9285,56894143.0],["2026-01-26",8.9285,9.3175,8.928479194641113,9.1327,93108252.0],["2026-01-27",9.1327,9.1522,8.8118,9.016,61812681.0],["2026-01-28",9.016,9.4731,8.9577,9.444,93900256.0],["2026-01-29",9.444,9.6288,9.2008,9.2883,79307629.0],["2026-01-30",9.2883,9.5607,8.9577,9.2008,83604411.0],["2026-02-02",9.2008,9.200807571411133,8.6075,8.627,75207290.0],["2026-02-03",8.627,8.9382,8.626972198486328,8.9285,47699782.0],["2026-02-04",8.9285,9.4634,8.8993,9.4537,99115948.0],["2026-02-05",9.4537,9.453683853149414,8.9868,9.0257,59900254.0],["2026-02-06",9.0257,9.23,8.8701,9.1035,36907506.0],["2026-02-09",9.1035,9.3078,9.103547096252441,9.2008,38856220.0],["2026-02-10",9.2008,9.2397,9.0452,9.1619,29551300.0],["2026-02-11",9.1619,9.4148,9.0841,9.3272,42788529.0],["2026-02-12",9.3272,9.4148,9.2689,9.3272,38649732.0],["2026-02-13",9.3272,9.337,9.084095001220703,9.0841,36840750.0],["2026-02-24",9.0841,9.4245,9.084095001220703,9.3856,43436571.0],["2026-02-25",9.3856,9.6871,9.3175,9.5218,51431964.0],["2026-02-26",9.5218,9.7455,9.3953,9.4245,49384159.0],["2026-02-27",9.4245,9.833,9.3564,9.8135,64879272.0],["2026-03-02",9.8135,10.1151,9.6968,10.0567,92061055.0],["2026-03-03",10.0567,10.2901,9.7844,10.0275,106290820.0],["2026-03-04",10.0275,10.047,9.7357,9.9789,69607786.0],["2026-03-05",9.9789,9.978888511657715,9.6288,9.8038,66110065.0],["2026-03-06",9.8038,9.80381965637207,9.4926,9.5898,53891539.0],["2026-03-09",9.5898,10.0664,9.589847564697266,9.7066,104872525.0],["2026-03-10",9.7066,9.706559181213379,9.4245,9.5898,63110030.0],["2026-03-11",9.5898,9.7649,9.4731,9.726,51777093.0],["2026-03-12",9.726,10.0664,9.726011276245117,9.9886,74964120.0],["2026-03-13",9.9886,10.1345,9.833,9.8719,60154495.0],["2026-03-16",9.8719,9.9789,9.5218,9.5412,55820657.0],["2026-03-17",9.5412,9.5801,9.123,9.1619,63056628.0],["2026-03-18",9.1619,9.2689,8.9966,9.1327,35395835.0],["2026-03-19",9.1327,9.3272,9.0549,9.0938,42533788.0],["2026-03-20",9.0938,9.3856,8.9868,9.1425,53633087.0],["2026-03-23",9.1425,9.3953,8.8896,8.9577,70122651.0],["2026-03-24",8.9577,9.123,8.909,8.9966,47961200.0],["2026-03-25",8.9966,9.0257,8.6659,8.9674,53755445.0],["2026-03-26",8.9674,9.1035,8.909,8.9674,31455504.0],["2026-03-27",8.9674,9.0063,8.7826,8.9382,36451362.0],["2026-03-30",8.9382,9.0841,8.8118,9.0549,36367707.0],["2026-03-31",9.0549,9.0744,8.5686,8.5686,53216248.0],["2026-04-01",8.5686,8.8798,8.5589,8.802,36369286.0],["2026-04-02",8.802,8.8701,8.6561,8.7534,31904425.0],["2026-04-03",8.7534,8.802,8.4811,8.5297,23127655.0],["2026-04-07",8.5297,9.2883,8.529712677001953,8.9479,63758014.0],["2026-04-08",8.9479,9.0355,8.7242,9.0355,56450081.0],["2026-04-09",9.0355,9.035465240478516,8.7826,8.802,36227091.0],["2026-04-10",8.802,8.9868,8.7729,8.8993,32096729.0],["2026-04-13",8.8993,9.1035,8.8701,8.9285,34215753.0],["2026-04-14",8.9285,9.0257,8.8701,8.9382,25934416.0],["2026-04-15",8.9382,9.016,8.8118,8.9771,28914200.0],["2026-04-16",8.9771,9.0938,8.9188,9.0063,26625960.0],["2026-04-17",9.0063,9.0646,8.8993,9.0452,29646419.0],["2026-04-20",9.0452,9.23,9.0063,9.2203,43892396.0],["2026-04-21",9.2203,9.8525,9.2105,9.6579,84533182.0],["2026-04-22",9.6579,9.9692,9.657930374145508,9.8233,91232168.0],["2026-04-23",9.8233,9.8816,9.5315,9.7552,66540909.0],["2026-04-24",9.7552,10.0081,9.6385,9.8233,52502467.0],["2026-04-27",9.8233,9.823272705078125,9.4148,9.5315,64722575.0],["2026-04-28",9.5315,9.9692,9.4829,9.9303,68405135.0],["2026-04-29",9.9303,10.1831,9.833,10.0761,59923844.0],["2026-04-30",10.0761,10.2707,10.0178,10.1637,52900356.0],["2026-05-06",10.1637,10.2998,10.0664,10.2901,60682345.0],["2026-05-07",10.2901,10.290120124816895,9.8914,9.9205,62135801.0],["2026-05-08",9.9205,10.0664,9.6385,9.7357,50318317.0],["2026-05-11",9.7357,9.9789,9.7163,9.7455,52442938.0],["2026-05-12",9.7455,9.8233,9.5315,9.5509,42923105.0],["2026-05-13",9.5509,9.6968,9.2592,9.2786,50593050.0],["2026-05-14",9.2786,9.337,9.123,9.1522,37946832.0],["2026-05-15",9.1522,9.3953,9.0744,9.23,46477197.0],["2026-05-18",9.23,9.3661,8.9771,9.1911,33518326.0],["2026-05-19",9.1911,9.2105,8.9868,9.0355,30887600.0],["2026-05-20",9.0355,9.123,8.9188,8.9577,28841991.0],["2026-05-21",8.9577,9.0257,8.7048,8.7242,38597110.0],["2026-05-22",8.7242,8.7923,8.5881,8.6367,31358100.0],["2026-05-25",8.6367,8.9577,8.636698722839355,8.8798,39977104.0],["2026-05-26",8.8798,8.8993,8.6561,8.8215,32761980.0],["2026-05-27",8.8215,8.9577,8.6659,8.8312,36881079.0],["2026-05-28",8.8312,9.0646,8.802,8.909,40385668.0],["2026-05-29",8.909,9.1716,8.8798,9.0355,44161061.0],["2026-06-01",9.0355,9.5315,9.035465240478516,9.5315,82490759.0],["2026-06-02",9.5315,9.53149127960205,9.1522,9.1619,68333547.0],["2026-06-03",9.1619,9.5218,8.9674,9.4342,68631633.0],["2026-06-04",9.4342,9.7163,9.2592,9.6093,73247372.0],["2026-06-05",9.6093,9.6774,9.4634,9.5023,48762610.0],["2026-06-08",9.5023,9.5898,9.2786,9.3467,50516144.0],["2026-06-09",9.3467,9.3467,8.909,9.0257,47784501.0],["2026-06-10",9.0257,9.025738716125488,8.6367,8.6853,38609827.0],["2026-06-11",8.6853,8.8215,8.5005,8.7631,33627802.0],["2026-06-12",8.7631,8.9674,8.627,8.8118,35040663.0],["2026-06-15",8.8118,8.811766624450684,8.4422,8.52,47951432.0],["2026-06-16",8.52,8.519986152648926,8.199,8.3449,35116028.0],["2026-06-17",8.3449,8.344918251037598,8.2088,8.2282,22766316.0],["2026-06-18",8.2282,8.2574,7.9364,7.9559,40473990.0],["2026-06-22",7.9559,8.1893,7.8003,8.1309,39517902.0],["2026-06-23",8.1309,8.2866,8.0726,8.1115,27846747.0],["2026-06-24",8.1115,8.1504,7.8489,7.9462,28008176.0],["2026-06-25",7.9462,7.9656,7.6835,7.7614,32075830.0],["2026-06-26",7.7614,7.8489,7.5182,7.5279,29301862.0],["2026-06-29",7.5279,7.6155,7.3431,7.5474,25737135.0],["2026-06-30",7.5474,7.596,7.314,7.4404,26115532.0],["2026-07-01",7.4404,7.6835,7.3334,7.6349,32651333.0],["2026-07-02",7.6349,7.9948,7.6252,7.9072,41577391.0],["2026-07-03",7.9072,8.0531,7.8683,7.9559,27566192.0],["2026-07-06",7.9559,8.3157,7.8781,8.2768,36766280.0],["2026-07-07",8.2768,8.3157,8.1309,8.2379,28469715.0],["2026-07-08",8.2379,8.4519,8.1698,8.3935,32687830.0],["2026-07-09",8.3935,8.393548011779785,8.1796,8.3352,27024490.0],["2026-07-10",8.3352,8.33519172668457,8.0823,8.1504,23119773.0],["2026-07-13",8.1504,8.3157,8.1018,8.1893,23564775.0],["2026-07-14",8.1893,8.4714,8.1407,8.413,34463802.0],["2026-07-15",8.413,8.64,8.413000106811523,8.55,23885778.0],["2026-07-16",8.55,8.65,8.19,8.22,26917855.0],["2026-07-17",8.22,8.44,8.17,8.19,30885994.0],["2026-07-20",8.19,8.64,8.1899995803833,8.59,46216602.0],["2026-07-21",8.59,8.72,8.42,8.49,34707400.0],["2026-07-22",8.49,8.65,8.4,8.64,29784122.0],["2026-07-23",8.64,8.91,8.55,8.87,32649702.0],["2026-07-24",8.87,9.02,8.579999923706055,8.58,27599337.0],["2026-07-27",8.58,8.63,8.44,8.6,21774810.0],["2026-07-28",8.6,8.63,8.19,8.4,36602000.0],["2026-07-29",8.4,8.72,8.36,8.64,29818413.0],["2026-07-30",8.64,8.74,8.52,8.65,23202050.0],["2026-07-31",8.65,8.69,8.52,8.62,23207109.0],["2026-08-03",8.62,8.7,8.5,8.57,20225844.0],["2026-08-04",8.57,8.61,8.37,8.42,24730194.0],["2026-08-05",8.42,8.5,8.3,8.45,31113627.0],["2026-08-06",8.45,8.71,8.35,8.55,55383802.0],["2026-08-07",8.55,8.550000190734863,8.37,8.48,38958491.0],["2026-08-10",8.48,8.75,8.46,8.72,32273559.0],["2026-08-11",8.72,8.87,8.64,8.8,28857157.0],["2026-08-12",8.8,8.88,8.68,8.69,19743115.0],["2026-08-13",8.69,8.73,8.56,8.57,19237302.0],["2026-08-14",8.57,8.9,8.52,8.87,36717082.0],["2026-08-17",8.87,9.04,8.73,8.84,24711309.0],["2026-08-18",8.84,9.05,8.84,8.92,27773301.0],["2026-08-19",8.92,9.08,8.77,8.85,32552690.0],["2026-08-20",8.85,9.04,8.78,8.88,24237806.0],["2026-08-21",8.88,9.04,8.78,8.96,24517928.0],["2026-08-24",8.96,9.15,8.95,9.08,31091502.0],["2026-08-25",9.08,9.19,8.95,8.97,30439208.0],["2026-08-26",8.97,9.01,8.82,8.96,21599344.0],["2026-08-27",8.96,9.53,8.960000038146973,9.51,64948592.0],["2026-08-28",9.51,9.55,9.34,9.36,35060500.0],["2026-08-31",9.36,9.47,9.3,9.39,35270218.0],["2026-09-01",9.39,9.56,9.16,9.2,55529730.0],["2026-09-02",9.2,9.4,8.81,8.85,51408772.0],["2026-09-03",8.85,9.11,8.85,8.96,33334825.0],["2026-09-04",8.96,9.04,8.85,8.89,26903250.0],["2026-09-07",8.89,8.93,8.7,8.72,24030530.0],["2026-09-08",8.72,8.92,8.71,8.88,18074090.0],["2026-09-09",8.88,9.58,8.87,9.55,86214199.0],["2026-09-10",9.55,9.550000190734863,9.32,9.38,38879250.0],["2026-09-11",9.38,9.41,9.11,9.13,32887076.0],["2026-09-14",9.13,9.18,8.94,8.98,26268071.0]]}