{"t":"601009.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.1725,2.2465,2.163,2.1725,72693685.0],["2010-08-23",2.1725,2.2332,2.163,2.1915,42839763.0],["2010-08-24",2.1915,2.2275,2.1574,2.1877,37254128.0],["2010-08-25",2.1877,2.187692880630493,2.1005,2.1062,73130593.0],["2010-08-26",2.1062,2.127,2.0853,2.11,24340307.0],["2010-08-27",2.11,2.1232,2.0948,2.1157,23837068.0],["2010-08-30",2.1157,2.1517,2.1043,2.1384,40335265.0],["2010-08-31",2.1384,2.1384034156799316,2.091,2.11,45512464.0],["2010-09-01",2.11,2.218,2.1024,2.1612,107011016.0],["2010-09-02",2.1612,2.2067,2.1536,2.1801,64763682.0],["2010-09-03",2.1801,2.1839,2.1043,2.1403,83402525.0],["2010-09-06",2.1403,2.2123,2.1346,2.2048,103943930.0],["2010-09-07",2.2048,2.2161,2.1763,2.1953,60585352.0],["2010-09-08",2.1953,2.1952762603759766,2.1327,2.1365,78145164.0],["2010-09-09",2.1365,2.1517,2.0929,2.1081,81817586.0],["2010-09-10",2.1081,2.1365,2.0891,2.1251,42675144.0],["2010-09-13",2.1251,2.1384,2.0853,2.1176,54320833.0],["2010-09-14",2.1176,2.146,2.1081,2.1213,47873975.0],["2010-09-15",2.1213,2.1213417053222656,2.0493,2.0626,69476636.0],["2010-09-16",2.0626,2.0683,1.9924,2.0095,56399323.0],["2010-09-17",2.0095,2.036,1.9867,1.9962,30623568.0],["2010-09-20",1.9962,2.0284,1.9811,2.0057,24720414.0],["2010-09-21",2.0057,2.0209,1.9962,2.0057,17634295.0],["2010-09-27",2.0057,2.0171,1.9848,2.0095,21036464.0],["2010-09-28",2.0095,2.0095,1.9583,1.964,22251909.0],["2010-09-29",1.964,1.9981,1.9393,1.9678,20499706.0],["2010-09-30",1.9678,2.0322,1.9431,2.019,37385415.0],["2010-10-08",2.019,2.0834,2.0095,2.0758,54738832.0],["2010-10-11",2.0758,2.1763,2.0664,2.1441,102338274.0],["2010-10-12",2.1441,2.1517,2.1194,2.1441,60973585.0],["2010-10-13",2.1441,2.2711,2.1365,2.2559,135690710.0],["2010-10-14",2.2559,2.3735,2.2559399604797363,2.2654,226912933.0],["2010-10-15",2.2654,2.455,2.237,2.4417,221859297.0],["2010-10-18",2.4417,2.5991,2.4417238235473633,2.4929,197751798.0],["2010-10-19",2.4929,2.5858,2.436,2.5782,122381698.0],["2010-10-20",2.5782,2.6484,2.5176,2.5441,129191735.0],["2010-10-21",2.5441,2.5536,2.4228,2.4512,125622632.0],["2010-10-22",2.4512,2.5157,2.3981,2.4569,78217655.0],["2010-10-25",2.4569,2.5327,2.4095,2.5119,79113616.0],["2010-10-26",2.5119,2.5517,2.4683,2.4853,70433412.0],["2010-10-27",2.4853,2.5498,2.4417,2.4607,52446782.0],["2010-10-28",2.4607,2.4929,2.4247,2.455,50390229.0],["2010-10-29",2.455,2.4929,2.4038,2.4247,48048578.0],["2010-11-01",2.4247,2.4645,2.4038,2.4379,79733976.0],["2010-11-02",2.4379,2.4796,2.3659,2.4228,111833981.0],["2010-11-03",2.4228,2.5403,2.3697,2.5176,161649203.0],["2010-11-04",2.5176,2.527,2.474,2.5024,93788389.0],["2010-11-05",2.5024,2.5384,2.474,2.4929,69046891.0],["2010-11-08",2.4929,2.5631,2.4929,2.5062,83017279.0],["2010-11-09",2.5062,2.5176,2.4322,2.4569,68776637.0],["2010-11-10",2.4569,2.4568889141082764,2.3318,2.3564,129856848.0],["2010-11-11",2.3564,2.4095,2.3526,2.3773,139097653.0],["2010-11-12",2.3773,2.3772683143615723,2.1953,2.1991,140944797.0],["2010-11-15",2.1991,2.237,2.1612,2.2332,109906286.0],["2010-11-16",2.2332,2.2332,2.2331905364990234,2.2332,0.0],["2010-11-17",2.2332,2.2332,2.2331905364990234,2.2332,0.0],["2010-11-18",2.2332,2.2332,2.2331905364990234,2.2332,0.0],["2010-11-19",2.2332,2.2332,2.2331905364990234,2.2332,0.0],["2010-11-22",2.2332,2.2332,2.2331905364990234,2.2332,0.0],["2010-11-23",2.2332,2.2332,2.2331905364990234,2.2332,0.0],["2010-11-24",2.2332,2.2331905364990234,2.0666,2.1048,116794016.0],["2010-11-25",2.1048,2.141,2.0766,2.131,79742711.0],["2010-11-26",2.131,2.1309640407562256,2.0807,2.0907,42540767.0],["2010-11-29",2.0907,2.090718984603882,2.0344,2.0485,79706158.0],["2010-11-30",2.0485,2.0666,1.972,2.0042,73811833.0],["2010-12-01",2.0042,2.0384,2.0002,2.0203,40720886.0],["2010-12-02",2.0203,2.0605,2.0202903747558594,2.0283,41894475.0],["2010-12-03",2.0283,2.0464,2.0223,2.0384,29155674.0],["2010-12-06",2.0384,2.0686,2.0304,2.0605,46695229.0],["2010-12-07",2.0605,2.060535192489624,2.0122,2.0525,36958194.0],["2010-12-08",2.0525,2.0525,2.0122,2.0223,42228491.0],["2010-12-09",2.0223,2.0223031044006348,1.988094449043274,1.9881,42330566.0],["2010-12-10",1.9881,2.0203,1.976,2.0143,29980523.0],["2010-12-13",2.0143,2.0565,2.0022,2.0525,60280486.0],["2010-12-14",2.0525,2.0605,2.0384,2.0424,35583186.0],["2010-12-15",2.0424,2.0827,2.0384,2.0565,55679654.0],["2010-12-16",2.0565,2.0565109252929688,2.0143,2.0223,45174404.0],["2010-12-17",2.0223,2.0283,2.0002,2.0122,51576174.0],["2010-12-20",2.0122,2.0243,1.9478,1.978,63588843.0],["2010-12-21",1.978,2.0444,1.9599,2.0364,79959758.0],["2010-12-22",2.0364,2.0364,2.036388397216797,2.0364,0.0],["2010-12-23",2.0364,2.137,1.9821,2.0545,123493345.0],["2010-12-24",2.0545,2.1088,2.0122,2.0847,120463882.0],["2010-12-27",2.0847,2.129,2.0183,2.0464,85159252.0],["2010-12-28",2.0464,2.0726,2.0082,2.0102,74354386.0],["2010-12-29",2.0102,2.0243,1.976,2.0002,64547597.0],["2010-12-30",2.0002,2.0143,1.9519,1.9881,56130356.0],["2010-12-31",1.9881,2.0042,1.976,2.0002,40747959.0],["2011-01-04",2.0002,2.0464,1.9881,2.0424,117552952.0],["2011-01-05",2.0424,2.0525,2.0203,2.0263,66054373.0],["2011-01-06",2.0263,2.0424,2.0122,2.0364,42222610.0],["2011-01-07",2.0364,2.1591,2.0223,2.139,227917209.0],["2011-01-10",2.139,2.139012575149536,2.0726,2.0746,79366961.0],["2011-01-11",2.0746,2.143,2.0545,2.1209,68438626.0],["2011-01-12",2.1209,2.1531,2.0968,2.1491,72411398.0],["2011-01-13",2.1491,2.1611,2.1189,2.129,53111991.0],["2011-01-14",2.129,2.1289515495300293,2.0726,2.0947,46234271.0],["2011-01-17",2.0947,2.094743013381958,1.9921,2.0102,60597442.0],["2011-01-18",2.0102,2.0304,1.9921,2.0143,30644147.0],["2011-01-19",2.0143,2.0464,1.9961,2.0424,31668671.0],["2011-01-20",2.0424,2.0424249172210693,1.9821,1.9861,33540834.0],["2011-01-21",1.9861,2.0827,1.9860819578170776,2.0283,42552331.0],["2011-01-24",2.0283,2.0585,2.0143,2.0344,32585222.0],["2011-01-25",2.0344,2.0807,2.0324,2.0625,42466541.0],["2011-01-26",2.0625,2.0746,2.0505,2.0706,27709610.0],["2011-01-27",2.0706,2.1008,2.0344,2.0887,50440728.0],["2011-01-28",2.0887,2.0887067317962646,2.0404,2.0545,32491599.0],["2011-01-31",2.0545,2.0706,2.0404,2.0585,23102412.0],["2011-02-01",2.0585,2.0686,2.0424,2.0605,26343003.0],["2011-02-09",2.0605,2.0706,1.9921,2.0223,36353527.0],["2011-02-10",2.0223,2.0525,2.0143,2.0505,26653321.0],["2011-02-11",2.0505,2.0545,2.0263,2.0485,46014559.0],["2011-02-14",2.0485,2.1209,2.048461675643921,2.1129,119277509.0],["2011-02-15",2.1129,2.135,2.0947,2.0968,107925189.0],["2011-02-16",2.0968,2.1169,2.0827,2.1088,60194451.0],["2011-02-17",2.1088,2.2155,2.1088290214538574,2.1511,130226385.0],["2011-02-18",2.1511,2.1813,2.1169,2.1471,73343541.0],["2011-02-21",2.1471,2.147061347961426,2.0927,2.141,71203781.0],["2011-02-22",2.141,2.1491,2.0625,2.0686,79597024.0],["2011-02-23",2.0686,2.0827,2.0485,2.0646,39426357.0],["2011-02-24",2.0646,2.0807,2.0424,2.0726,42973479.0],["2011-02-25",2.0726,2.1008,2.0444,2.0786,43474256.0],["2011-02-28",2.0786,2.1068,2.0565,2.1008,59332530.0],["2011-03-01",2.1008,2.139,2.0907,2.1189,60962018.0],["2011-03-02",2.1189,2.1793,2.0927,2.1531,149684187.0],["2011-03-03",2.1531,2.2678,2.129,2.2094,215557347.0],["2011-03-04",2.2094,2.2618,2.1833,2.2517,116188891.0],["2011-03-07",2.2517,2.3443,2.2516982555389404,2.2698,159941360.0],["2011-03-08",2.2698,2.3121,2.2436,2.2839,97212268.0],["2011-03-09",2.2839,2.3121,2.2537,2.2698,64702741.0],["2011-03-10",2.2698,2.269808530807495,2.1913,2.2115,82695599.0],["2011-03-11",2.2115,2.2477,2.1954,2.2094,47011996.0],["2011-03-14",2.2094,2.2215,2.1893,2.2074,34510936.0],["2011-03-15",2.2074,2.2074289321899414,2.129,2.1632,54531623.0],["2011-03-16",2.1632,2.1873,2.1068,2.1672,65632414.0],["2011-03-17",2.1672,2.1671841144561768,2.0907,2.1209,49086061.0],["2011-03-18",2.1209,2.1672,2.1209022998809814,2.139,35005849.0],["2011-03-21",2.139,2.1551,2.1269,2.141,44394807.0],["2011-03-22",2.141,2.2235,2.135,2.2155,103063111.0],["2011-03-23",2.2155,2.2658,2.1994,2.2316,74907554.0],["2011-03-24",2.2316,2.2537,2.2094,2.2235,45410667.0],["2011-03-25",2.2235,2.2738,2.223527669906616,2.2597,71074672.0],["2011-03-28",2.2597,2.3241,2.2457,2.2497,78852818.0],["2011-03-29",2.2497,2.3141,2.2255,2.2799,125324307.0],["2011-03-30",2.2799,2.3201,2.2517,2.2919,113313100.0],["2011-03-31",2.2919,2.304,2.2135,2.2276,69647772.0],["2011-04-01",2.2276,2.2899,2.2195,2.2779,51850151.0],["2011-04-06",2.2779,2.3644,2.277857542037964,2.3382,141760997.0],["2011-04-07",2.3382,2.3563,2.3121,2.3302,72102968.0],["2011-04-08",2.3302,2.3362,2.3,2.3221,61137263.0],["2011-04-11",2.3221,2.3302,2.2718,2.2799,83635100.0],["2011-04-12",2.2799,2.304,2.2396,2.2577,67801973.0],["2011-04-13",2.2577,2.304,2.2396,2.3,58577873.0],["2011-04-14",2.3,2.3241,2.2738,2.2779,78915521.0],["2011-04-15",2.2779,2.3262,2.2577,2.3141,60553951.0],["2011-04-18",2.3141,2.3342,2.2839,2.302,45366516.0],["2011-04-19",2.302,2.302004814147949,2.2316,2.2356,72924042.0],["2011-04-20",2.2356,2.2618,2.2155,2.2235,54686202.0],["2011-04-21",2.2235,2.2638,2.223527669906616,2.2396,39456126.0],["2011-04-22",2.2396,2.2396247386932373,2.1833,2.2074,63336145.0],["2011-04-25",2.2074,2.2155,2.1813,2.1954,44638360.0],["2011-04-26",2.1954,2.2376,2.1873,2.2195,75075424.0],["2011-04-27",2.2195,2.2597,2.1954,2.2376,92065327.0],["2011-04-28",2.2376,2.304,2.2215,2.2255,83237943.0],["2011-04-29",2.2255,2.225538969039917,2.1129,2.129,124416109.0],["2011-05-03",2.129,2.129,2.0907,2.1129,88549959.0],["2011-05-04",2.1129,2.1128532886505127,2.0525,2.0585,53158238.0],["2011-05-05",2.0585,2.0827,2.0485,2.0605,45525632.0],["2011-05-06",2.0605,2.0666,2.0424,2.0505,30628364.0],["2011-05-09",2.0505,2.0706,2.0485,2.0565,28465000.0],["2011-05-10",2.0565,2.0746,2.0485,2.0726,27184888.0],["2011-05-11",2.0726,2.0746,2.0525,2.0585,28281619.0],["2011-05-12",2.0585,2.0585227012634277,2.0122,2.0223,36119661.0],["2011-05-13",2.0223,2.0525,2.0102,2.0485,42663983.0],["2011-05-16",2.0485,2.0485,2.0183,2.0203,34222237.0],["2011-05-17",2.0203,2.0706,2.0143,2.0444,53881783.0],["2011-05-18",2.0444,2.0646,2.0324,2.0585,38280412.0],["2011-05-19",2.0585,2.0646,2.0404,2.0444,23961299.0],["2011-05-20",2.0444,2.0686,2.0424,2.0565,27758792.0],["2011-05-23",2.0565,2.0565109252929688,2.0022,2.0082,39430848.0],["2011-05-24",2.0082,2.0163,1.976,1.9821,48782769.0],["2011-05-25",1.9821,1.9901,1.9499,1.9519,34781874.0],["2011-05-26",1.9519,1.9519,1.9518744945526123,1.9519,0.0],["2011-05-27",1.9519,1.974,1.9318,1.9338,39649485.0],["2011-05-30",1.9338,1.9478,1.9136,1.9217,34101602.0],["2011-05-31",1.9217,1.9398,1.9036,1.9378,50557308.0],["2011-06-01",1.9378,1.9377886056900024,1.9076,1.9197,50466689.0],["2011-06-02",1.9197,1.9196783304214478,1.815,1.8311,107444602.0],["2011-06-03",1.8311,1.8392,1.811,1.8352,45002034.0],["2011-06-07",1.8352,1.8392,1.8171,1.8372,28134015.0],["2011-06-08",1.8372,1.8392,1.813,1.8311,37839669.0],["2011-06-09",1.8311,1.8392,1.811,1.813,35488061.0],["2011-06-10",1.813,1.8332,1.807,1.8291,38092617.0],["2011-06-13",1.8291,1.8291270732879639,1.801,1.815,27573494.0],["2011-06-14",1.815,1.8513,1.811,1.8432,47790930.0],["2011-06-15",1.8432,1.8473,1.8226,1.8268,23094671.0],["2011-06-16",1.8268,1.8267555236816406,1.7897,1.7918,28336737.0],["2011-06-17",1.7918,1.8062,1.7836,1.7877,25506298.0],["2011-06-20",1.7877,1.798,1.7794,1.7959,17838059.0],["2011-06-21",1.7959,1.8206,1.7938,1.8021,38739246.0],["2011-06-22",1.8021,1.8124,1.7836,1.8021,31792471.0],["2011-06-23",1.8021,1.835,1.7897,1.8268,38149075.0],["2011-06-24",1.8268,1.8823,1.8124,1.87,68435128.0],["2011-06-27",1.87,1.8782,1.8494,1.8617,42097051.0],["2011-06-28",1.8617,1.8638,1.8391,1.8514,31234359.0],["2011-06-29",1.8514,1.8556,1.8267555236816406,1.8268,32719836.0],["2011-06-30",1.8268,1.8638,1.8247,1.8453,42903554.0],["2011-07-01",1.8453,1.8823,1.835,1.8556,54457129.0],["2011-07-04",1.8556,1.8946,1.8535,1.8926,84964786.0],["2011-07-05",1.8926,1.8967,1.87,1.8823,44962926.0],["2011-07-06",1.8823,1.8822990655899048,1.8514,1.8617,49679222.0],["2011-07-07",1.8617,1.8864,1.8576,1.8617,50988465.0],["2011-07-08",1.8617,1.8967,1.8576,1.8844,53508924.0],["2011-07-11",1.8844,1.8844,1.8638,1.87,36140527.0],["2011-07-12",1.87,1.8699558973312378,1.837,1.8391,37641355.0],["2011-07-13",1.8391,1.87,1.8390989303588867,1.8679,29935405.0],["2011-07-14",1.8679,1.8802419900894165,1.8617,1.8802,36730491.0],["2011-07-15",1.8802,1.8967,1.8658,1.8926,46112041.0],["2011-07-18",1.8926,1.9008,1.8761,1.8823,27767794.0],["2011-07-19",1.8823,1.8822990655899048,1.8556,1.8638,23749195.0],["2011-07-20",1.8638,1.8802,1.8473,1.8576,28349475.0],["2011-07-21",1.8576,1.8638,1.8288,1.8309,25664564.0],["2011-07-22",1.8309,1.8432,1.8268,1.8329,23906138.0],["2011-07-25",1.8329,1.8329273462295532,1.7486,1.7589,61574123.0],["2011-07-26",1.7589,1.765,1.7465,1.7589,20026933.0],["2011-07-27",1.7589,1.7733,1.7486,1.7712,27278445.0],["2011-07-28",1.7712,1.7712126970291138,1.7404,1.7548,17023895.0],["2011-07-29",1.7548,1.8679,1.7362,1.8082,85504562.0],["2011-08-01",1.8082,1.808241367340088,1.7794,1.7856,24529929.0],["2011-08-02",1.7856,1.7856125831604004,1.7486,1.765,21920623.0],["2011-08-03",1.765,1.7794,1.7383,1.765,21131505.0],["2011-08-04",1.765,1.7794,1.7568,1.7671,16560573.0],["2011-08-05",1.7671,1.7670981884002686,1.7239,1.7383,39673841.0],["2011-08-08",1.7383,1.7465,1.6375,1.6601,54323909.0],["2011-08-09",1.6601,1.6704,1.6005,1.6622,44656249.0],["2011-08-10",1.6622,1.691,1.6601,1.6642,36093105.0],["2011-08-11",1.6642,1.7116,1.6375,1.7054,48665335.0],["2011-08-12",1.7054,1.7198,1.6869,1.6951,35835448.0],["2011-08-15",1.6951,1.7486,1.6828,1.7445,57768931.0],["2011-08-16",1.7445,1.7506,1.7177,1.7198,37084146.0],["2011-08-17",1.7198,1.7362,1.7136,1.7177,21691310.0],["2011-08-18",1.7177,1.7321,1.6848,1.6848,25970343.0],["2011-08-19",1.6848,1.684812068939209,1.6457,1.6684,31815274.0],["2011-08-22",1.6684,1.6828,1.6478,1.6581,19496519.0],["2011-08-23",1.6581,1.6992,1.6580686569213867,1.6972,27810911.0],["2011-08-24",1.6972,1.7218,1.6869,1.691,28871735.0],["2011-08-25",1.691,1.7692,1.6889,1.765,102150498.0],["2011-08-26",1.765,1.7650413513183594,1.7362,1.7609,42221040.0],["2011-08-29",1.7609,1.7609267234802246,1.6992,1.7116,50961264.0],["2011-08-30",1.7116,1.7486,1.7033,1.7054,46977194.0],["2011-08-31",1.7054,1.7177,1.6807,1.7013,33768652.0],["2011-09-01",1.7013,1.7301,1.6951,1.7095,35582364.0],["2011-09-02",1.7095,1.7157,1.6786,1.6889,32947782.0],["2011-09-05",1.6889,1.6889264583587646,1.6581,1.6663,19778018.0],["2011-09-06",1.6663,1.6869,1.6498,1.6704,19718725.0],["2011-09-07",1.6704,1.7157,1.6684,1.7095,23070143.0],["2011-09-08",1.7095,1.726,1.691,1.6951,35819985.0],["2011-09-09",1.6951,1.7362,1.6950976848602295,1.7116,32015380.0],["2011-09-13",1.7116,1.7157,1.6786,1.7054,15659438.0],["2011-09-14",1.7054,1.726,1.6848,1.7177,24501241.0],["2011-09-15",1.7177,1.7404,1.7116,1.726,41580531.0],["2011-09-16",1.726,1.7527,1.7259552478790283,1.726,26827393.0],["2011-09-19",1.726,1.7259552478790283,1.691,1.6972,16075951.0],["2011-09-20",1.6972,1.7198,1.6889,1.7074,11812200.0],["2011-09-21",1.7074,1.7568,1.6951,1.7465,31780750.0],["2011-09-22",1.7465,1.7486,1.7054,1.7074,23696847.0],["2011-09-23",1.7074,1.728,1.6889,1.7074,25817881.0],["2011-09-26",1.7074,1.7157,1.6725,1.6766,18218781.0],["2011-09-27",1.6766,1.6951,1.6745,1.6766,15604704.0],["2011-09-28",1.6766,1.6972,1.6498,1.6581,14779296.0],["2011-09-29",1.6581,1.6807,1.6478,1.6663,16241939.0],["2011-09-30",1.6663,1.6869,1.6622,1.6704,12849588.0],["2011-10-10",1.6704,1.6766,1.6252,1.6293,21058707.0],["2011-10-11",1.6293,1.6992,1.629269003868103,1.6642,34572288.0],["2011-10-12",1.6642,1.7506,1.6437,1.7445,70781049.0],["2011-10-13",1.7445,1.7589,1.7301,1.7465,44160381.0],["2011-10-14",1.7465,1.7568,1.7157,1.7465,23609126.0],["2011-10-17",1.7465,1.7733,1.7383,1.7527,28586313.0],["2011-10-18",1.7527,1.752698302268982,1.7095,1.7136,20023988.0],["2011-10-19",1.7136,1.7486,1.7116,1.7198,21968309.0],["2011-10-20",1.7198,1.7197834253311157,1.6786,1.693,20645730.0],["2011-10-21",1.693,1.7424,1.6848,1.7239,32581704.0],["2011-10-24",1.7239,1.8206,1.7177,1.7959,95699618.0],["2011-10-25",1.7959,1.8576,1.7856,1.8412,111673248.0],["2011-10-26",1.8412,1.8556,1.8226,1.8268,64969319.0],["2011-10-27",1.8268,1.8576,1.8226,1.835,45561899.0],["2011-10-28",1.835,1.8761,1.8329,1.8473,61059965.0],["2011-10-31",1.8473,1.8535,1.8226,1.8309,36515790.0],["2011-11-01",1.8309,1.8761,1.8165,1.8494,56588641.0],["2011-11-02",1.8494,1.9132,1.8165,1.909,85859413.0],["2011-11-03",1.909,1.9193,1.8844,1.8864,42076157.0],["2011-11-04",1.8864,1.9152,1.8823,1.9008,39057772.0],["2011-11-07",1.9008,1.909,1.8822990655899048,1.8823,19704121.0],["2011-11-08",1.8823,1.9008,1.8761,1.8823,28175482.0],["2011-11-09",1.8823,1.909,1.8802,1.8946,32151735.0],["2011-11-10",1.8946,1.894641637802124,1.8329,1.837,44292167.0],["2011-11-11",1.837,1.8494,1.8268,1.8329,22460104.0],["2011-11-14",1.8329,1.8864,1.8329273462295532,1.8638,33340280.0],["2011-11-15",1.8638,1.8638,1.835,1.8453,23492304.0],["2011-11-16",1.8453,1.8741,1.8103,1.8288,39003476.0],["2011-11-17",1.8288,1.8473,1.8082,1.8226,19585087.0],["2011-11-18",1.8226,1.8494,1.7918,1.8062,29204466.0],["2011-11-21",1.8062,1.8103,1.763,1.7897,20303115.0],["2011-11-22",1.7897,1.8206,1.7589,1.8103,22857564.0],["2011-11-23",1.8103,1.8268,1.7774,1.7877,13174287.0],["2011-11-24",1.7877,1.8206,1.7609,1.8103,24433988.0],["2011-11-25",1.8103,1.8432,1.8,1.8309,26295189.0],["2011-11-28",1.8309,1.8597,1.8206,1.8412,19375884.0],["2011-11-29",1.8412,1.8679,1.8329,1.8617,25551414.0],["2011-11-30",1.8617,1.861727237701416,1.8,1.8041,20688018.0],["2011-12-01",1.8041,1.9193,1.8041272163391113,1.8679,107748020.0],["2011-12-02",1.8679,1.9255,1.8597,1.909,67960899.0],["2011-12-05",1.909,1.944,1.8782,1.9214,56113263.0],["2011-12-06",1.9214,1.944,1.8885,1.9049,44673433.0],["2011-12-07",1.9049,1.9461,1.8885,1.9337,45071812.0],["2011-12-08",1.9337,1.9646,1.9193,1.9543,40356053.0],["2011-12-09",1.9543,1.954299807548523,1.9111,1.9132,34186813.0],["2011-12-12",1.9132,1.9173,1.8885,1.8926,21001609.0],["2011-12-13",1.8926,1.9111,1.872,1.8741,30507747.0],["2011-12-14",1.8741,1.8988,1.8617,1.8761,25190076.0],["2011-12-15",1.8761,1.8864,1.8617,1.8679,24211812.0],["2011-12-16",1.8679,1.944,1.8432,1.9378,38392724.0],["2011-12-19",1.9378,1.9564,1.8905,1.9543,53452841.0],["2011-12-20",1.9543,1.9996,1.9111,1.9276,59338540.0],["2011-12-21",1.9276,1.9666,1.9152,1.9173,27297534.0],["2011-12-22",1.9173,1.9646,1.9049,1.9481,35571700.0],["2011-12-23",1.9481,1.9708,1.8905,1.9029,42190394.0],["2011-12-26",1.9029,1.9214,1.8741,1.8988,18791294.0],["2011-12-27",1.8988,1.9193,1.8761,1.8802,22811279.0],["2011-12-28",1.8802,1.8926,1.8165,1.8658,48915042.0],["2011-12-29",1.8658,1.8823,1.8329,1.872,28187560.0],["2011-12-30",1.872,1.9152,1.872,1.909,36780579.0],["2012-01-04",1.909,1.9234,1.8741,1.8782,22167999.0],["2012-01-05",1.8782,1.979,1.872,1.942,86662636.0],["2012-01-06",1.942,1.9708,1.9214,1.9461,32465059.0],["2012-01-09",1.9461,1.979,1.9193,1.9337,108370841.0],["2012-01-10",1.9337,1.9749,1.9152,1.9728,99228097.0],["2012-01-11",1.9728,1.9728144407272339,1.9337,1.9378,48945584.0],["2012-01-12",1.9378,1.9687,1.9255,1.9481,65590610.0],["2012-01-13",1.9481,1.9605,1.9008,1.907,46667605.0],["2012-01-16",1.907,1.9296,1.8802,1.9049,24852549.0],["2012-01-17",1.9049,1.9646,1.8802,1.9605,51290076.0],["2012-01-18",1.9605,1.9625,1.909,1.9132,44447880.0],["2012-01-19",1.9132,1.9625,1.9131567478179932,1.9605,44545291.0],["2012-01-20",1.9605,2.0551,1.9522,2.0407,110562429.0],["2012-01-30",2.0407,2.0407001972198486,1.9852,1.9913,53835876.0],["2012-01-31",1.9913,2.0037,1.9708,1.9893,30121061.0],["2012-02-01",1.9893,1.9975,1.9605,1.9646,25969214.0],["2012-02-02",1.9646,2.0572,1.9645849466323853,2.0428,53884519.0],["2012-02-03",2.0428,2.0613,2.016,2.0428,56666189.0],["2012-02-06",2.0428,2.0448,1.9954,2.0119,62504857.0],["2012-02-07",2.0119,2.0119001865386963,1.9625,1.9728,45515544.0],["2012-02-08",1.9728,2.0304,1.9687,2.016,45286486.0],["2012-02-09",2.016,2.0160140991210938,1.9872,1.9954,44838206.0],["2012-02-10",1.9954,2.0078,1.9749,1.979,40254480.0],["2012-02-13",1.979,1.9934,1.9502,1.9769,42599410.0],["2012-02-14",1.9769,1.976928472518921,1.944,1.9543,46727611.0],["2012-02-15",1.9543,1.9749,1.9378,1.9584,77219094.0],["2012-02-16",1.9584,1.979,1.9543,1.9708,54260617.0],["2012-02-17",1.9708,1.9831,1.9522,1.9605,35562900.0],["2012-02-20",1.9605,2.0016,1.960471510887146,1.9625,58793391.0],["2012-02-21",1.9625,1.979,1.9564,1.9769,47898595.0],["2012-02-22",1.9769,1.9852,1.9564,1.9852,86871488.0],["2012-02-23",1.9852,1.9913285970687866,1.9749,1.9913,63942540.0],["2012-02-24",1.9913,2.0119,1.979,2.0098,86741310.0],["2012-02-27",2.0098,2.0263,1.9872,1.9913,97779175.0],["2012-02-28",1.9913,2.0284,1.9913,2.0057,103064535.0],["2012-02-29",2.0057,2.0098,1.9852,1.9872,44156818.0],["2012-03-01",1.9872,2.0057,1.979,1.9852,35302919.0],["2012-03-02",1.9852,2.016,1.9851568937301636,2.0119,51746957.0],["2012-03-05",2.0119,2.0222,1.9893,1.9934,45471888.0],["2012-03-06",1.9934,1.9954,1.9461,1.9522,58490286.0],["2012-03-07",1.9522,1.9543,1.9296,1.9337,34745069.0],["2012-03-08",1.9337,1.9564,1.9337283372879028,1.9461,28754419.0],["2012-03-09",1.9461,1.9543,1.9337,1.9461,41096711.0],["2012-03-12",1.9461,1.9460710287094116,1.909,1.9234,58248587.0],["2012-03-13",1.9234,1.9481,1.9173,1.942,41502482.0],["2012-03-14",1.942,1.9625,1.9008,1.9029,77722464.0],["2012-03-15",1.9029,1.9132,1.8679,1.872,66140774.0],["2012-03-16",1.872,1.8844,1.8473,1.8782,48141893.0],["2012-03-19",1.8782,1.8844,1.8556,1.8823,28657828.0],["2012-03-20",1.8823,1.8822990655899048,1.8391,1.8473,35668687.0],["2012-03-21",1.8473,1.8658,1.8309,1.8556,30192739.0],["2012-03-22",1.8556,1.8864,1.8432,1.8761,39285708.0],["2012-03-23",1.8761,1.8761277198791504,1.8473,1.8556,22542473.0],["2012-03-26",1.8556,1.8638,1.8453,1.8556,17435837.0],["2012-03-27",1.8556,1.8638,1.8391,1.8535,23505678.0],["2012-03-28",1.8535,1.8576,1.8082,1.8226,32203687.0],["2012-03-29",1.8226,1.8226418495178223,1.7897,1.7938,22291279.0],["2012-03-30",1.7938,1.8144,1.7877,1.8082,18245561.0],["2012-04-05",1.8082,1.8144,1.7692,1.8124,44075097.0],["2012-04-06",1.8124,1.8144,1.7918,1.8103,21836165.0],["2012-04-09",1.8103,1.8102984428405762,1.7733,1.7753,16126047.0],["2012-04-10",1.7753,1.8021,1.763,1.8021,22969185.0],["2012-04-11",1.8021,1.8082,1.7733,1.7856,30971493.0],["2012-04-12",1.7856,1.8679,1.7774,1.8412,81150771.0],["2012-04-13",1.8412,1.8411558866500854,1.8165,1.8268,51441581.0],["2012-04-16",1.8268,1.837,1.8144,1.8288,22562867.0],["2012-04-17",1.8288,1.8309,1.8,1.8041,25597215.0],["2012-04-18",1.8041,1.8514,1.8021,1.8432,35675667.0],["2012-04-19",1.8432,1.8453,1.8268,1.837,28954190.0],["2012-04-20",1.837,1.8967,1.837,1.8885,75254172.0],["2012-04-23",1.8885,1.9049,1.8741,1.8823,49031980.0],["2012-04-24",1.8823,2.0469,1.872,1.9502,204261437.0],["2012-04-25",1.9502,1.9666,1.9234,1.9461,88719112.0],["2012-04-26",1.9461,1.9605,1.9255,1.9317,48390695.0],["2012-04-27",1.9317,1.942,1.9132,1.9193,41142855.0],["2012-05-02",1.9193,1.9831,1.9193273782730103,1.9625,84014043.0],["2012-05-03",1.9625,1.9728,1.9378,1.9481,51038688.0],["2012-05-04",1.9481,1.981,1.9358,1.9749,62498149.0],["2012-05-07",1.9749,1.9852,1.9522,1.9749,50849449.0],["2012-05-08",1.9749,1.981,1.9481,1.9728,55786442.0],["2012-05-09",1.9728,1.9728144407272339,1.9234,1.9276,40651440.0],["2012-05-10",1.9276,1.9543,1.9193,1.9296,28775063.0],["2012-05-11",1.9296,1.9461,1.9132,1.9255,29640423.0],["2012-05-14",1.9255,1.9502,1.9152,1.9193,30584337.0],["2012-05-15",1.9193,1.9193273782730103,1.8864,1.909,22924349.0],["2012-05-16",1.909,1.9090421199798584,1.8494,1.8514,37589784.0],["2012-05-17",1.8514,1.8864,1.851441740989685,1.8782,20272250.0],["2012-05-18",1.8782,1.87818443775177,1.8185,1.8309,50580590.0],["2012-05-21",1.8309,1.8432,1.7692,1.8288,20997138.0],["2012-05-22",1.8288,1.8514,1.828812837600708,1.8494,18972218.0],["2012-05-23",1.8494,1.8638,1.8226,1.8391,26162319.0],["2012-05-24",1.8391,1.8494,1.8185,1.8226,20792265.0],["2012-05-25",1.8226,1.835,1.8185,1.8268,16820153.0],["2012-05-28",1.8268,1.8473278284072876,1.8165,1.8473,22704650.0],["2012-05-29",1.8473,1.8473278284072876,1.8473,1.8473,0.0],["2012-05-30",1.8473,1.8597,1.8309,1.8412,41257755.0],["2012-05-31",1.8412,1.8432,1.8206,1.8329,30571833.0],["2012-06-01",1.8329,1.8391,1.8041,1.8185,61490381.0],["2012-06-04",1.8185,1.818527102470398,1.7589,1.765,59058624.0],["2012-06-05",1.765,1.7877,1.7609,1.7733,21771237.0],["2012-06-06",1.7733,1.7959,1.7712,1.7959,25442915.0],["2012-06-07",1.7959,1.8165,1.7794,1.7794,22601108.0],["2012-06-08",1.7794,1.7856,1.726,1.7362,59375211.0],["2012-06-11",1.7362,1.7486,1.7198,1.7445,30767841.0],["2012-06-12",1.7445,1.7568,1.7095,1.7404,31598854.0],["2012-06-13",1.7404,1.7733,1.7301,1.7671,29733742.0],["2012-06-14",1.7671,1.7671,1.7362,1.7445,35479780.0],["2012-06-15",1.7445,1.8391,1.7444695234298706,1.835,110477868.0],["2012-06-18",1.835,1.835,1.8073,1.8201,41942194.0],["2012-06-19",1.8201,1.8414,1.8009,1.818,34079935.0],["2012-06-20",1.818,1.8456,1.8137,1.8265,46751014.0],["2012-06-21",1.8265,1.826469898223877,1.7945,1.8116,21942431.0],["2012-06-25",1.8116,1.8243,1.7924,1.7945,35822041.0],["2012-06-26",1.7945,1.8201,1.7839,1.8052,26121022.0],["2012-06-27",1.8052,1.8158,1.7775,1.7775,23850975.0],["2012-06-28",1.7775,1.7924,1.769,1.7754,17183509.0],["2012-06-29",1.7754,1.8265,1.7711,1.8137,40028146.0],["2012-07-02",1.8137,1.8222,1.7967,1.8116,23327204.0],["2012-07-03",1.8116,1.8414,1.8052,1.8222,28976698.0],["2012-07-04",1.8222,1.8818,1.8137,1.8414,45601169.0],["2012-07-05",1.8414,1.8584,1.8073,1.8414,38786537.0],["2012-07-06",1.8414,1.841370940208435,1.7903,1.8265,37177741.0],["2012-07-09",1.8265,1.826469898223877,1.7498,1.752,49892716.0],["2012-07-10",1.752,1.7796,1.7477,1.7541,18754885.0],["2012-07-11",1.7541,1.769,1.7328,1.7392,24898464.0],["2012-07-12",1.7392,1.7434,1.6945,1.7285,54371545.0],["2012-07-13",1.7285,1.7562,1.72,1.7434,26431932.0],["2012-07-16",1.7434,1.7477,1.6945,1.703,36835810.0],["2012-07-17",1.703,1.7456,1.6966,1.7456,39269127.0],["2012-07-18",1.7456,1.7733,1.7051,1.7647,40202772.0],["2012-07-19",1.7647,1.7754,1.7498,1.7626,43786910.0],["2012-07-20",1.7626,1.762607216835022,1.7179,1.7222,19287313.0],["2012-07-23",1.7222,1.7222,1.6945,1.7094,19934427.0],["2012-07-24",1.7094,1.7243,1.6966,1.7073,21796558.0],["2012-07-25",1.7073,1.72,1.7009,1.7115,9090070.0],["2012-07-26",1.7115,1.72,1.7009,1.703,12722116.0],["2012-07-27",1.703,1.7498,1.7030024528503418,1.7307,35790625.0],["2012-07-30",1.7307,1.7583,1.7306758165359497,1.7413,38270814.0],["2012-07-31",1.7413,1.7605,1.7392,1.7541,35787837.0],["2012-08-01",1.7541,1.7669,1.7392,1.752,26334856.0],["2012-08-02",1.752,1.7562,1.7349,1.7434,17896120.0],["2012-08-03",1.7434,1.749834418296814,1.7371,1.7498,15387404.0],["2012-08-06",1.7498,1.7583494186401367,1.7413,1.7583,25857893.0],["2012-08-07",1.7583,1.7583494186401367,1.7349,1.7434,33895585.0],["2012-08-08",1.7434,1.7605,1.7413,1.7498,28581298.0],["2012-08-09",1.7498,1.749834418296814,1.7307,1.7477,28629949.0],["2012-08-10",1.7477,1.7626,1.7392,1.7434,26752692.0],["2012-08-13",1.7434,1.7456,1.7136,1.7179,26778291.0],["2012-08-14",1.7179,1.7328,1.7136,1.7243,19373805.0],["2012-08-15",1.7243,1.7264,1.6902,1.6924,34761048.0],["2012-08-16",1.6924,1.6987,1.6753,1.6838,21904021.0],["2012-08-17",1.6838,1.6945,1.6753,1.6881,14972428.0],["2012-08-20",1.6881,1.6881006956100464,1.6668,1.6732,16342782.0],["2012-08-21",1.6732,1.6838,1.6689,1.6796,27839720.0],["2012-08-22",1.6796,1.6817,1.6668,1.6711,16616053.0],["2012-08-23",1.6711,1.6775,1.6626,1.6711,17116162.0],["2012-08-24",1.6711,1.6710710525512695,1.6519,1.6562,19795184.0],["2012-08-27",1.6562,1.6626,1.6391,1.6562,34513378.0],["2012-08-28",1.6562,1.686,1.6477,1.6753,28712297.0],["2012-08-29",1.6753,1.6796,1.6604,1.6711,17461810.0],["2012-08-30",1.6711,1.6881,1.6668,1.6796,24133949.0],["2012-08-31",1.6796,1.6902,1.6732,1.686,18667960.0],["2012-09-03",1.686,1.686,1.6668,1.6775,23686480.0],["2012-09-04",1.6775,1.6796,1.6519,1.6562,17127850.0],["2012-09-05",1.6562,1.6562,1.6306,1.637,33459146.0],["2012-09-06",1.637,1.654,1.6306,1.6498,19977811.0],["2012-09-07",1.6498,1.7179,1.6497831344604492,1.6966,63118384.0],["2012-09-10",1.6966,1.6987,1.6838,1.6945,39469875.0],["2012-09-11",1.6945,1.6944868564605713,1.6689,1.6796,25262017.0],["2012-09-12",1.6796,1.6924,1.6647,1.686,25403933.0],["2012-09-13",1.686,1.686,1.6711,1.6732,22399844.0],["2012-09-14",1.6732,1.6945,1.6689,1.6817,29805375.0],["2012-09-17",1.6817,1.6817141771316528,1.6497831344604492,1.6498,21133322.0],["2012-09-18",1.6498,1.6519,1.637,1.6413,15456382.0],["2012-09-19",1.6413,1.6455,1.6349,1.637,16978809.0],["2012-09-20",1.637,1.637010931968689,1.5986932516098022,1.5987,21556536.0],["2012-09-21",1.5987,1.6157,1.5923,1.5987,16201621.0],["2012-09-24",1.5987,1.6051,1.571,1.5966,18297835.0],["2012-09-25",1.5966,1.5965642929077148,1.5753,1.5817,9751480.0],["2012-09-26",1.5817,1.5859,1.5519,1.5582,17515504.0],["2012-09-27",1.5582,1.6179,1.5561,1.5966,30933068.0],["2012-09-28",1.5966,1.6136,1.5774,1.6093,29871379.0],["2012-10-08",1.6093,1.6221,1.588,1.5987,16991787.0],["2012-10-09",1.5987,1.6391,1.5986932516098022,1.6306,30820141.0],["2012-10-10",1.6306,1.6328,1.62,1.6285,17498355.0],["2012-10-11",1.6285,1.6285,1.6136,1.62,22738254.0],["2012-10-12",1.62,1.6498,1.6199806928634644,1.6413,36744296.0],["2012-10-15",1.6413,1.6477,1.62,1.6349,15091970.0],["2012-10-16",1.6349,1.686,1.6242,1.6711,62349545.0],["2012-10-17",1.6711,1.6902,1.6626,1.6711,49745888.0],["2012-10-18",1.6711,1.686,1.6668,1.6796,18874298.0],["2012-10-19",1.6796,1.6817,1.6711,1.6753,10454721.0],["2012-10-22",1.6753,1.6881,1.6647,1.6796,15333141.0],["2012-10-23",1.6796,1.686,1.6626,1.6647,14527815.0],["2012-10-24",1.6647,1.6711,1.6477,1.654,15312916.0],["2012-10-25",1.654,1.6647,1.6477,1.6498,11716432.0],["2012-10-26",1.6498,1.6583,1.6115,1.6179,18608751.0],["2012-10-29",1.6179,1.6178520917892456,1.5859,1.6051,46368229.0],["2012-10-30",1.6051,1.62,1.5902,1.6093,31813782.0],["2012-10-31",1.6093,1.6157,1.6008,1.6136,17370017.0],["2012-11-01",1.6136,1.6583,1.6072,1.6455,30224648.0],["2012-11-02",1.6455,1.6689422130584717,1.6391,1.6689,23801427.0],["2012-11-05",1.6689,1.6838,1.6562,1.6626,38514351.0],["2012-11-06",1.6626,1.6796,1.6349,1.6562,25224600.0],["2012-11-07",1.6562,1.6647,1.6434,1.6498,11327372.0],["2012-11-08",1.6498,1.6498,1.6157,1.6179,26041022.0],["2012-11-09",1.6179,1.6285,1.6008,1.6072,14685073.0],["2012-11-12",1.6072,1.637010931968689,1.6072078943252563,1.637,23825329.0],["2012-11-13",1.637,1.637010931968689,1.6051,1.6093,21000031.0],["2012-11-14",1.6093,1.6264,1.6093,1.62,10691392.0],["2012-11-15",1.62,1.6242,1.5966,1.6051,13710566.0],["2012-11-16",1.6051,1.6285,1.5923,1.6093,18587714.0],["2012-11-19",1.6093,1.6221,1.6008,1.62,13719167.0],["2012-11-20",1.62,1.6285,1.5966,1.5987,16848518.0],["2012-11-21",1.5987,1.637,1.5986932516098022,1.6349,20734529.0],["2012-11-22",1.6349,1.637,1.62,1.6285,14334417.0],["2012-11-23",1.6285,1.6477,1.6264,1.6391,22511195.0],["2012-11-26",1.6391,1.6434,1.6285,1.6413,13146424.0],["2012-11-27",1.6413,1.654,1.6221,1.6391,31013388.0],["2012-11-28",1.6391,1.6477,1.6179,1.62,20038843.0],["2012-11-29",1.62,1.637,1.6115,1.6157,13657124.0],["2012-11-30",1.6157,1.6242,1.6093,1.6179,13701940.0],["2012-12-03",1.6179,1.62,1.571,1.5753,24147023.0],["2012-12-04",1.5753,1.5902,1.5731,1.5859,26685552.0],["2012-12-05",1.5859,1.6626,1.5817,1.6498,67275996.0],["2012-12-06",1.6498,1.6753,1.6391,1.6689,48570364.0],["2012-12-07",1.6689,1.7456,1.6604,1.7179,83777571.0],["2012-12-10",1.7179,1.7945,1.7179028987884521,1.7583,107727487.0],["2012-12-11",1.7583,1.8201,1.7562,1.7818,86943661.0],["2012-12-12",1.7818,1.8243,1.7669,1.8094,91063055.0],["2012-12-13",1.8094,1.8094394207000732,1.7605,1.7669,60833004.0],["2012-12-14",1.7669,1.9436,1.766864538192749,1.9436,239854807.0],["2012-12-17",1.9436,2.0181,1.9435508251190186,1.9755,223772965.0],["2012-12-18",1.9755,2.0159,1.9542,1.9712,148829093.0],["2012-12-19",1.9712,1.9755,1.9393,1.9563,109438940.0],["2012-12-20",1.9563,1.9585,1.9052,1.9521,120587957.0],["2012-12-21",1.9521,1.9521,1.8946,1.9308,110325799.0],["2012-12-24",1.9308,1.967,1.9159,1.935,104685714.0],["2012-12-25",1.935,2.0074,1.9052,1.9776,159373511.0],["2012-12-26",1.9776,1.9776110649108887,1.9287,1.9478,104344407.0],["2012-12-27",1.9478,1.9648,1.9031,1.9052,83511739.0],["2012-12-28",1.9052,1.9478,1.9052337408065796,1.9265,75037039.0],["2012-12-31",1.9265,1.9797,1.926520824432373,1.9585,122629699.0],["2013-01-04",1.9585,2.0117,1.9265,1.935,117729793.0],["2013-01-07",1.935,1.9904,1.9308,1.9883,115888003.0],["2013-01-08",1.9883,2.0117,1.9287,1.9457,95537806.0],["2013-01-09",1.9457,1.9542,1.9159,1.9393,60938123.0],["2013-01-10",1.9393,1.9606,1.9265,1.9393,67829789.0],["2013-01-11",1.9393,1.9499,1.8818,1.8861,72116722.0],["2013-01-14",1.8861,1.9861,1.869,1.967,122971552.0],["2013-01-15",1.967,1.9734,1.9414,1.9606,93913782.0],["2013-01-16",1.9606,1.9627,1.9159,1.9308,97921812.0],["2013-01-17",1.9308,1.9883,1.9116,1.9585,98307810.0],["2013-01-18",1.9585,2.0266,1.9584523439407349,2.0095,151889960.0],["2013-01-21",2.0095,2.0266,1.9776,2.0181,106486488.0],["2013-01-22",2.0181,2.1458,1.9904,2.0819,218511606.0],["2013-01-23",2.0819,2.1394,2.0542,2.0947,122160749.0],["2013-01-24",2.0947,2.2054,2.0628,2.0947,168798344.0],["2013-01-25",2.0947,2.1394,2.067,2.1202,83038467.0],["2013-01-28",2.1202,2.2182,2.116,2.2118,128965790.0],["2013-01-29",2.2118,2.2331,2.1735,2.2139,110750577.0],["2013-01-30",2.2139,2.2288,2.1522,2.1798,90941271.0],["2013-01-31",2.1798,2.2054,2.1288,2.1777,82875958.0],["2013-02-01",2.1777,2.2522,2.1479,2.248,128325904.0],["2013-02-04",2.248,2.3416,2.2437,2.248,142902292.0],["2013-02-05",2.248,2.2479629516601562,2.1756,2.2096,83391462.0],["2013-02-06",2.2096,2.2224,2.1713,2.2033,78872640.0],["2013-02-07",2.2033,2.2054,2.1053,2.1458,100152627.0],["2013-02-08",2.1458,2.182,2.1139,2.1649,76931996.0],["2013-02-18",2.1649,2.1798,2.1202,2.1394,74116239.0],["2013-02-19",2.1394,2.2118,2.1393966674804688,2.182,127018694.0],["2013-02-20",2.182,2.181971311569214,2.0947,2.1458,98379552.0],["2013-02-21",2.1458,2.1457831859588623,2.0351,2.0542,80305417.0],["2013-02-22",2.0542,2.0968,2.0287,2.05,55273052.0],["2013-02-25",2.05,2.0904,2.0415,2.0628,45932173.0],["2013-02-26",2.0628,2.1415,2.033,2.0606,113641806.0],["2013-02-27",2.0606,2.1181,2.0606324672698975,2.1011,57705502.0],["2013-02-28",2.1011,2.171328067779541,2.0904,2.1713,100888467.0],["2013-03-01",2.1713,2.1777,2.1139,2.1394,83689184.0],["2013-03-04",2.1394,2.1393966674804688,1.9797,2.0138,97570801.0],["2013-03-05",2.0138,2.1266,1.9968,2.1181,114224337.0],["2013-03-06",2.1181,2.1522,2.1032,2.1224,73465993.0],["2013-03-07",2.1224,2.1373,2.0436,2.0479,85417675.0],["2013-03-08",2.0479,2.0947,2.0436,2.067,52002243.0],["2013-03-11",2.067,2.0755,2.0351,2.0521,26696814.0],["2013-03-12",2.0521,2.0798,1.9648,1.9819,67258991.0],["2013-03-13",1.9819,1.9904,1.9436,1.9606,61064037.0],["2013-03-14",1.9606,1.9797,1.9436,1.9627,34216633.0],["2013-03-15",1.9627,2.0287,1.9372,1.9755,66910498.0],["2013-03-18",1.9755,1.984,1.9137,1.9223,62881376.0],["2013-03-19",1.9223,1.9585,1.9074,1.9499,44144253.0],["2013-03-20",1.9499,2.0393,1.9478,2.0351,96676672.0],["2013-03-21",2.0351,2.0713,2.0223,2.0415,70914886.0],["2013-03-22",2.0415,2.0819,2.0287,2.0585,50386795.0],["2013-03-25",2.0585,2.084,2.0457,2.0564,40408081.0],["2013-03-26",2.0564,2.0585,2.001,2.0032,80613048.0],["2013-03-27",2.0032,2.0691,2.0031559467315674,2.0223,84158199.0],["2013-03-28",2.0223,2.02231502532959,1.8201,1.8967,137349901.0],["2013-03-29",1.8967,1.9329,1.8925,1.9201,38914109.0],["2013-04-01",1.9201,1.9308,1.8988,1.9223,30813751.0],["2013-04-02",1.9223,1.9372,1.9137,1.9223,29914985.0],["2013-04-03",1.9223,1.9414,1.9201,1.9244,26402682.0],["2013-04-08",1.9244,1.9308,1.8776,1.9201,26372162.0],["2013-04-09",1.9201,1.9457,1.8946,1.9052,47935031.0],["2013-04-10",1.9052,1.9095,1.8818,1.8988,25548261.0],["2013-04-11",1.8988,1.918,1.8967,1.8988,19617267.0],["2013-04-12",1.8988,1.9095,1.8861,1.8946,17416985.0],["2013-04-15",1.8946,1.9095,1.8925,1.8988,18180512.0],["2013-04-16",1.8988,1.9244,1.8839,1.9244,36658374.0],["2013-04-17",1.9244,1.9265,1.8988,1.9095,29364201.0],["2013-04-18",1.9095,1.9244,1.8903,1.9223,19790850.0],["2013-04-19",1.9223,2.0053,1.918,1.9968,58919195.0],["2013-04-22",1.9968,1.9968,1.9776,1.9861,29614944.0],["2013-04-23",1.9861,1.9946,1.9031,1.9074,44689463.0],["2013-04-24",1.9074,1.9563,1.9031,1.9287,31767964.0],["2013-04-25",1.9287,1.9329,1.8967,1.9095,26317937.0],["2013-04-26",1.9095,1.9542,1.9094905853271484,1.9287,36229871.0],["2013-05-02",1.9287,1.9563237428665161,1.9201,1.9563,26575090.0],["2013-05-03",1.9563,2.0138,1.9542,1.9883,47726564.0],["2013-05-06",1.9883,2.0266,1.9819,2.0053,39150137.0],["2013-05-07",2.0053,2.0053,1.9819,1.9883,24001034.0],["2013-05-08",1.9883,2.0287,1.9882547855377197,1.9968,26758894.0],["2013-05-09",1.9968,2.001,1.9648,1.9776,24216000.0],["2013-05-10",1.9776,2.0032,1.9691,1.9989,17095422.0],["2013-05-13",1.9989,2.0053,1.9819,1.9904,16637760.0],["2013-05-14",1.9904,1.9946,1.9606,1.967,18913207.0],["2013-05-15",1.967,1.984,1.966967225074768,1.9819,9846018.0],["2013-05-16",1.9819,2.0181,1.9648,2.0159,36816446.0],["2013-05-17",2.0159,2.0649,2.001,2.0628,46380048.0],["2013-05-20",2.0628,2.1139,2.0479,2.0777,45622304.0],["2013-05-21",2.0777,2.077662229537964,2.0372,2.0542,39688367.0],["2013-05-22",2.0542,2.067,2.0393,2.0606,27972990.0],["2013-05-23",2.0606,2.0606324672698975,2.0138,2.0181,40498128.0],["2013-05-24",2.0181,2.0393,2.0074,2.0287,20517870.0],["2013-05-27",2.0287,2.0415,2.0138,2.0202,20815298.0],["2013-05-28",2.0202,2.0755,2.0117,2.0734,42431155.0],["2013-05-29",2.0734,2.0904,2.0564,2.0649,38399976.0],["2013-05-30",2.0649,2.0755,2.0457,2.0606,30728524.0],["2013-05-31",2.0606,2.0734,2.0393,2.0415,20646546.0],["2013-06-03",2.0415,2.0542,2.0287,2.0351,16726547.0],["2013-06-04",2.0351,2.0436,2.0053,2.0138,23508608.0],["2013-06-05",2.0138,2.0223,1.9925,2.0074,21437670.0],["2013-06-06",2.0074,2.0074141025543213,1.9542,1.9627,33262553.0],["2013-06-07",1.9627,1.9776,1.9372,1.9478,25718878.0],["2013-06-13",1.9478,1.947808861732483,1.8605,1.8946,34713161.0],["2013-06-14",1.8946,1.9095,1.8861,1.9031,21087193.0],["2013-06-17",1.9031,1.9095,1.8882,1.8903,14577020.0],["2013-06-18",1.8903,1.9137,1.8903319835662842,1.9052,13827612.0],["2013-06-19",1.9052,1.9052337408065796,1.8478,1.8733,21390274.0],["2013-06-20",1.8733,1.8733021020889282,1.8158,1.8201,21548111.0],["2013-06-21",1.8201,1.8754,1.8009,1.852,33702177.0],["2013-06-24",1.852,1.8520147800445557,1.7413,1.7477,56888513.0],["2013-06-25",1.7477,1.7498,1.6179,1.7477,50357522.0],["2013-06-26",1.7477,1.7583,1.6945,1.7179,37331491.0],["2013-06-27",1.7179,1.749834418296814,1.7179,1.7498,30191875.0],["2013-06-28",1.7498,1.8158,1.7307,1.7945,33488920.0],["2013-07-01",1.7945,1.7945386171340942,1.7456,1.7733,22930215.0],["2013-07-02",1.7733,1.7775,1.7541,1.7647,15550035.0],["2013-07-03",1.7647,1.7647358179092407,1.7285,1.7434,16546614.0],["2013-07-04",1.7434,1.7818,1.7285,1.7605,24382446.0],["2013-07-05",1.7605,1.7775,1.752,1.7541,13156920.0],["2013-07-08",1.7541,1.7540922164916992,1.703,1.703,16250222.0],["2013-07-09",1.703,1.7285,1.7030024528503418,1.7136,16534407.0],["2013-07-10",1.7136,1.7583,1.7094,1.7349,27816417.0],["2013-07-11",1.7349,1.8797,1.7349331378936768,1.852,91028054.0],["2013-07-12",1.852,1.8520147800445557,1.786,1.7882,55133434.0],["2013-07-15",1.7882,1.8435,1.7839,1.8158,43850499.0],["2013-07-16",1.8158,1.8329,1.7882,1.8329,38750067.0],["2013-07-17",1.8329,1.8584,1.8137,1.8414,56558179.0],["2013-07-18",1.8414,1.841370940208435,1.8003,1.8025,27911225.0],["2013-07-19",1.8025,1.8226,1.7578,1.7623,27026085.0],["2013-07-22",1.7623,1.7802,1.7422,1.7757,21699195.0],["2013-07-23",1.7757,1.8315,1.769,1.8159,28146673.0],["2013-07-24",1.8159,1.8159081935882568,1.7623,1.7846,35341707.0],["2013-07-25",1.7846,1.8047,1.7668,1.7757,21850466.0],["2013-07-26",1.7757,1.7846,1.7601,1.7735,17201323.0],["2013-07-29",1.7735,1.7734695672988892,1.7355,1.7377,19901385.0],["2013-07-30",1.7377,1.7824,1.7377322912216187,1.7511,38445959.0],["2013-07-31",1.7511,1.7757,1.7377,1.7511,22852413.0],["2013-08-01",1.7511,1.7846,1.7511,1.7779,22308398.0],["2013-08-02",1.7779,1.8003,1.7712,1.7735,17601307.0],["2013-08-05",1.7735,1.7936,1.7668,1.7891,18594639.0],["2013-08-06",1.7891,1.7936,1.7712,1.7869,27137645.0],["2013-08-07",1.7869,1.8092,1.7802,1.7824,29922175.0],["2013-08-08",1.7824,1.8003,1.7712,1.7824,17985529.0],["2013-08-09",1.7824,1.798,1.7601,1.7846,26065917.0],["2013-08-12",1.7846,1.8293,1.7779,1.8271,54531509.0],["2013-08-13",1.8271,1.8315,1.8137,1.8271,30354266.0],["2013-08-14",1.8271,1.8494,1.8137,1.8159,33302145.0],["2013-08-15",1.8159,1.8248,1.7936,1.7958,24257837.0],["2013-08-16",1.7958,1.9745,1.7802,1.8226,91450676.0],["2013-08-19",1.8226,1.8472,1.7869,1.8293,45074126.0],["2013-08-20",1.8293,1.8494,1.8137,1.8159,50243631.0],["2013-08-21",1.8159,1.836,1.798,1.807,19469996.0],["2013-08-22",1.807,1.8293,1.798,1.8047,23304148.0],["2013-08-23",1.8047,1.8159,1.7668,1.7824,33279855.0],["2013-08-26",1.7824,1.8137,1.7824,1.8137,29303389.0],["2013-08-27",1.8137,1.8226,1.8047,1.8114,20026596.0],["2013-08-28",1.8114,1.8114402294158936,1.7869,1.798,25057650.0],["2013-08-29",1.798,1.8181,1.798039436340332,1.807,26452170.0],["2013-08-30",1.807,1.8204,1.7936,1.8114,41127256.0],["2013-09-02",1.8114,1.8204,1.798,1.807,29122311.0],["2013-09-03",1.807,1.8315,1.8047,1.8293,55829294.0],["2013-09-04",1.8293,1.8382,1.8204,1.8226,38595407.0],["2013-09-05",1.8226,1.8271,1.8114,1.8159,23287796.0],["2013-09-06",1.8159,1.8449,1.8092,1.8293,47498993.0],["2013-09-09",1.8293,1.97,1.8293098211288452,1.941,170303638.0],["2013-09-10",1.941,1.9409890174865723,1.8963,1.9254,97805226.0],["2013-09-11",1.9254,1.9656,1.9187,1.9254,103719180.0],["2013-09-12",1.9254,2.0125,1.9097,1.9834,130259971.0],["2013-09-13",1.9834,1.9879,1.9365,1.9566,69140161.0],["2013-09-16",1.9566,1.9767,1.9164,1.9276,54446490.0],["2013-09-17",1.9276,1.941,1.8963,1.8986,46549714.0],["2013-09-18",1.8986,1.9164,1.8896,1.912,24688190.0],["2013-09-23",1.912,1.9209,1.8919,1.912,32110500.0],["2013-09-24",1.912,1.911952257156372,1.8606,1.8695,37921519.0],["2013-09-25",1.8695,1.8896,1.8539,1.8561,28097060.0],["2013-09-26",1.8561,1.8561128377914429,1.8271,1.8315,33243749.0],["2013-09-27",1.8315,1.8494,1.8315,1.8449,17588408.0],["2013-09-30",1.8449,1.8628,1.836,1.8449,18480457.0],["2013-10-08",1.8449,1.8673,1.8315,1.865,21992523.0],["2013-10-09",1.865,1.8874,1.8494,1.8762,27463905.0],["2013-10-10",1.8762,1.8762152194976807,1.8382,1.8405,26761931.0],["2013-10-11",1.8405,1.8784,1.8404773473739624,1.874,32162991.0],["2013-10-14",1.874,1.8807,1.8628,1.874,25179557.0],["2013-10-15",1.874,1.874,1.8494,1.8561,19308920.0],["2013-10-16",1.8561,1.8561128377914429,1.836,1.8405,23743676.0],["2013-10-17",1.8405,1.8539,1.8338,1.8382,18089953.0],["2013-10-18",1.8382,1.8561,1.836,1.8427,19619623.0],["2013-10-21",1.8427,1.8628135919570923,1.8315,1.8628,34177114.0],["2013-10-22",1.8628,1.8628135919570923,1.8405,1.8449,18734279.0],["2013-10-23",1.8449,1.8896,1.8449445962905884,1.8561,40103849.0],["2013-10-24",1.8561,1.874,1.8405,1.8583,28054749.0],["2013-10-25",1.8583,1.8918,1.8583,1.8673,54345168.0],["2013-10-28",1.8673,1.8784,1.8382,1.8695,36721923.0],["2013-10-29",1.8695,1.9365,1.8673,1.912,108271036.0],["2013-10-30",1.912,1.9321,1.8896,1.9187,54707864.0],["2013-10-31",1.9187,1.9186532497406006,1.8695,1.874,38890104.0],["2013-11-01",1.874,1.9053,1.8695,1.8986,30358392.0],["2013-11-04",1.8986,1.9187,1.8784,1.8807,21206777.0],["2013-11-05",1.8807,1.8807,1.8516,1.8717,38218030.0],["2013-11-06",1.8717,1.8717471361160278,1.8449,1.8472,30592623.0],["2013-11-07",1.8472,1.874,1.8471786975860596,1.8606,28355040.0],["2013-11-08",1.8606,1.8829,1.8516,1.8583,19821019.0],["2013-11-11",1.8583,1.8673,1.8516,1.8516,17279488.0],["2013-11-12",1.8516,1.874,1.8516,1.8606,27985865.0],["2013-11-13",1.8606,1.8606,1.8025,1.807,39964417.0],["2013-11-14",1.807,1.8137,1.7913,1.8025,15210336.0],["2013-11-15",1.8025,1.8472,1.8003,1.8248,27665447.0],["2013-11-18",1.8248,1.8851,1.8204,1.8829,49550694.0],["2013-11-19",1.8829,1.8829162120819092,1.8583,1.8673,26669449.0],["2013-11-20",1.8673,1.8784,1.8606,1.8717,22263832.0],["2013-11-21",1.8717,1.8717471361160278,1.836,1.8583,28359666.0],["2013-11-22",1.8583,1.865,1.8472,1.8516,15768106.0],["2013-11-25",1.8516,1.8628,1.8271,1.836,19271828.0],["2013-11-26",1.836,1.8494,1.8338,1.836,10612992.0],["2013-11-27",1.836,1.8695,1.8315,1.8561,22646499.0],["2013-11-28",1.8561,1.8807,1.8516,1.8695,30752618.0],["2013-11-29",1.8695,1.8784,1.865,1.8695,18831922.0],["2013-12-02",1.8695,1.9075,1.865,1.8918,72457597.0],["2013-12-03",1.8918,1.8963,1.8673,1.8874,33194367.0],["2013-12-04",1.8874,1.9164,1.8784,1.8963,51119722.0],["2013-12-05",1.8963,1.8963170051574707,1.8851,1.8918,29520373.0],["2013-12-06",1.8918,1.8918498754501343,1.8717,1.8762,23440561.0],["2013-12-09",1.8762,1.8829,1.8628,1.8762,21753637.0],["2013-12-10",1.8762,1.8851,1.8695,1.8717,21681732.0],["2013-12-11",1.8717,1.8807,1.8583,1.8606,39457751.0],["2013-12-12",1.8606,1.865,1.8449,1.8516,32033509.0],["2013-12-13",1.8516,1.8583,1.8427,1.8494,23337488.0],["2013-12-16",1.8494,1.8673,1.8427,1.8427,24013379.0],["2013-12-17",1.8427,1.8561,1.8405,1.8427,16546566.0],["2013-12-18",1.8427,1.8606,1.8427,1.8494,13355312.0],["2013-12-19",1.8494,1.8583,1.8338,1.836,18621204.0],["2013-12-20",1.836,1.8427,1.7869,1.7936,28356259.0],["2013-12-23",1.7936,1.8159,1.7891,1.8025,16199789.0],["2013-12-24",1.8025,1.8137,1.7757,1.7913,13477804.0],["2013-12-25",1.7913,1.8047,1.7824,1.8025,18586330.0],["2013-12-26",1.8025,1.8025058507919312,1.7467,1.7623,32002712.0],["2013-12-27",1.7623,1.807,1.7623,1.7891,18906267.0],["2013-12-30",1.7891,1.8025,1.7802,1.7846,16873363.0],["2013-12-31",1.7846,1.8204,1.769,1.807,25451632.0],["2014-01-02",1.807,1.8092,1.7869,1.7958,13881190.0],["2014-01-03",1.7958,1.7958060503005981,1.769,1.7779,16291225.0],["2014-01-06",1.7779,1.7824,1.7489,1.7534,20189635.0],["2014-01-07",1.7534,1.769,1.7422,1.7578,10393263.0],["2014-01-08",1.7578,1.7712,1.74,1.7668,14692139.0],["2014-01-09",1.7668,1.7757,1.7511,1.7534,13202030.0],["2014-01-10",1.7534,1.7645,1.7444,1.7534,12166129.0],["2014-01-13",1.7534,1.8047,1.7533676624298096,1.7779,19186312.0],["2014-01-14",1.7779,1.807,1.7668,1.7958,18521841.0],["2014-01-15",1.7958,1.798,1.7623,1.7712,15836982.0],["2014-01-16",1.7712,1.7824,1.7511,1.769,17138940.0],["2014-01-17",1.769,1.7690027952194214,1.7444,1.7467,13812036.0],["2014-01-20",1.7467,1.7623,1.7422,1.7511,10117268.0],["2014-01-21",1.7511,1.7712,1.7511,1.7556,9439899.0],["2014-01-22",1.7556,1.7869,1.7556,1.7846,21044426.0],["2014-01-23",1.7846,1.784637212753296,1.7645,1.7668,15691019.0],["2014-01-24",1.7668,1.7869,1.7578,1.7712,16190017.0],["2014-01-27",1.7712,1.7712361812591553,1.7534,1.7623,15297639.0],["2014-01-28",1.7623,1.7846,1.7623015642166138,1.7802,12952187.0],["2014-01-29",1.7802,1.7913,1.7668,1.7779,20949775.0],["2014-01-30",1.7779,1.7779370546340942,1.7578,1.7601,13361743.0],["2014-02-07",1.7601,1.7645349502563477,1.7467,1.7645,13398076.0],["2014-02-10",1.7645,1.7869,1.7623,1.7824,28570414.0],["2014-02-11",1.7824,1.8315,1.7779,1.807,51399474.0],["2014-02-12",1.807,1.8271,1.7958,1.8092,29871679.0],["2014-02-13",1.8092,1.8427,1.7891,1.8181,74243473.0],["2014-02-14",1.8181,1.8181413412094116,1.8003,1.8137,28108095.0],["2014-02-17",1.8137,1.8248,1.8025,1.8114,26921066.0],["2014-02-18",1.8114,1.8114402294158936,1.7779,1.7824,31408818.0],["2014-02-19",1.7824,1.9075,1.7824,1.865,116338289.0],["2014-02-20",1.865,1.8762,1.8181,1.8204,63766158.0],["2014-02-21",1.8204,1.8226,1.7869,1.798,35601211.0],["2014-02-24",1.798,1.798039436340332,1.7467,1.7601,29226834.0],["2014-02-25",1.7601,1.7802,1.74,1.7444,28825549.0],["2014-02-26",1.7444,1.7623,1.7377,1.7534,19860568.0],["2014-02-27",1.7534,1.7913,1.7444,1.7645,37746918.0],["2014-02-28",1.7645,1.769,1.7422,1.7645,20415800.0],["2014-03-03",1.7645,1.7891,1.7511,1.7757,35017073.0],["2014-03-04",1.7757,1.7824,1.7534,1.7779,16744578.0],["2014-03-05",1.7779,1.7802,1.7556,1.7623,12245924.0],["2014-03-06",1.7623,1.7712,1.74,1.7645,23756292.0],["2014-03-07",1.7645,1.7757,1.7444,1.7489,17768683.0],["2014-03-10",1.7489,1.748900055885315,1.6484,1.6529,71096921.0],["2014-03-11",1.6529,1.6685,1.6305,1.6573,37211816.0],["2014-03-12",1.6573,1.6975,1.6417,1.6707,32050141.0],["2014-03-13",1.6707,1.7221,1.670724630355835,1.6908,40398397.0],["2014-03-14",1.6908,1.6908268928527832,1.6618,1.6707,20170095.0],["2014-03-17",1.6707,1.6953,1.6685,1.6819,12265578.0],["2014-03-18",1.6819,1.6864,1.6707,1.6774,13599699.0],["2014-03-19",1.6774,1.677425503730774,1.6596,1.6752,12203455.0],["2014-03-20",1.6752,1.6998,1.6596,1.6618,19684922.0],["2014-03-21",1.6618,1.731,1.6551,1.7176,52271931.0],["2014-03-24",1.7176,1.7444,1.7087,1.731,43252455.0],["2014-03-25",1.731,1.7377,1.7176,1.7221,21954227.0],["2014-03-26",1.7221,1.7333,1.7132,1.7154,14614336.0],["2014-03-27",1.7154,1.7444,1.6953,1.7199,35175105.0],["2014-03-28",1.7199,1.7422,1.7132,1.7333,26716427.0],["2014-03-31",1.7333,1.74,1.7176,1.731,19161485.0],["2014-04-01",1.731,1.7422,1.7199,1.7377,15233122.0],["2014-04-02",1.7377,1.7601,1.7333,1.7534,22649588.0],["2014-04-03",1.7534,1.7645,1.7333,1.74,17345905.0],["2014-04-04",1.74,1.7534,1.731,1.7467,17595582.0],["2014-04-08",1.7467,1.8159,1.74,1.7824,73362398.0],["2014-04-09",1.7824,1.7958,1.7645,1.7712,33512827.0],["2014-04-10",1.7712,1.8025,1.7668,1.7802,41106955.0],["2014-04-11",1.7802,1.807,1.7757,1.8003,44194570.0],["2014-04-14",1.8003,1.8047,1.7735,1.7869,26655892.0],["2014-04-15",1.7869,1.7869,1.7444,1.7467,26383331.0],["2014-04-16",1.7467,1.7645,1.74,1.7534,15058486.0],["2014-04-17",1.7534,1.7623,1.7489,1.7511,13390788.0],["2014-04-18",1.7511,1.7511340379714966,1.731,1.7467,15889111.0],["2014-04-21",1.7467,1.7534,1.7109,1.7154,27049995.0],["2014-04-22",1.7154,1.74,1.7087,1.7355,20185751.0],["2014-04-23",1.7355,1.7467,1.7243,1.731,16751662.0],["2014-04-24",1.731,1.7422,1.7176,1.7243,14444350.0],["2014-04-25",1.7243,1.7511,1.7199,1.7243,23918572.0],["2014-04-28",1.7243,1.7377,1.7176,1.7221,24861695.0],["2014-04-29",1.7221,1.74,1.7176,1.7377,18138443.0],["2014-04-30",1.7377,1.7601,1.7377,1.7422,26180348.0],["2014-05-05",1.7422,1.7467,1.7243,1.7467,25357651.0],["2014-05-06",1.7467,1.7534,1.7377,1.7467,20924872.0],["2014-05-07",1.7467,1.7556,1.7377,1.74,19399852.0],["2014-05-08",1.74,1.769,1.739965796470642,1.7511,30330556.0],["2014-05-09",1.7511,1.7623,1.7467,1.7534,20440848.0],["2014-05-12",1.7534,1.7824,1.7533676624298096,1.7779,31676760.0],["2014-05-13",1.7779,1.7779370546340942,1.7645,1.769,15350784.0],["2014-05-14",1.769,1.7802,1.7645,1.769,14653031.0],["2014-05-15",1.769,1.7757,1.7533676624298096,1.7534,19981649.0],["2014-05-16",1.7534,1.7668,1.7467,1.7578,17413570.0],["2014-05-19",1.7578,1.7601,1.731,1.7377,14562422.0],["2014-05-20",1.7377,1.7511,1.7377322912216187,1.7444,12346717.0],["2014-05-21",1.7444,1.7735,1.7377,1.7668,18102946.0],["2014-05-22",1.7668,1.7846,1.7578,1.7623,23403628.0],["2014-05-23",1.7623,1.775702953338623,1.7601,1.7757,12612776.0],["2014-05-26",1.7757,1.7846,1.7712,1.7779,15978853.0],["2014-05-27",1.7779,1.7824,1.769,1.7757,12444631.0],["2014-05-28",1.7757,1.7824,1.7668,1.7802,18055754.0],["2014-05-29",1.7802,1.7846,1.7645,1.7668,18669798.0],["2014-05-30",1.7668,1.7735,1.7623,1.769,17870746.0],["2014-06-03",1.769,1.7802,1.7667689323425293,1.7668,12675650.0],["2014-06-04",1.7668,1.7668,1.7467,1.7534,18070841.0],["2014-06-05",1.7534,1.7712361812591553,1.7489,1.7712,13855615.0],["2014-06-06",1.7712,1.7757,1.7467,1.7623,20530631.0],["2014-06-09",1.7623,1.7779,1.7534,1.7601,19340506.0],["2014-06-10",1.7601,1.7735,1.7556,1.7735,26746025.0],["2014-06-11",1.7735,1.7802,1.7668,1.7757,19437888.0],["2014-06-12",1.7757,1.7779,1.7534,1.7578,23100000.0],["2014-06-13",1.7578,1.7936,1.7578344345092773,1.7757,42121787.0],["2014-06-16",1.7757,1.798,1.7757,1.7936,38079992.0],["2014-06-17",1.7936,1.793571949005127,1.7802,1.7846,21459647.0],["2014-06-18",1.7846,1.784637212753296,1.74,1.769,22549968.0],["2014-06-19",1.769,1.7735,1.7467,1.7534,19374752.0],["2014-06-20",1.7534,1.7645,1.7511,1.7601,14628710.0],["2014-06-23",1.7601,1.769,1.7578,1.7623,13832179.0],["2014-06-24",1.7623,1.7779,1.7601,1.7712,12720375.0],["2014-06-25",1.7712,1.7735,1.7601,1.7712,9561275.0],["2014-06-26",1.7712,1.7824,1.769,1.7802,17178300.0],["2014-06-27",1.7802,1.7824,1.769,1.7757,19634214.0],["2014-06-30",1.7757,1.7936,1.7757,1.7869,24963533.0],["2014-07-01",1.7869,1.7936,1.7757,1.7802,19682865.0],["2014-07-02",1.7802,1.7869,1.7757,1.7824,24215436.0],["2014-07-03",1.7824,1.7958,1.7824,1.7913,27638848.0],["2014-07-04",1.7913,1.7936,1.7846,1.7869,20059426.0],["2014-07-07",1.7869,1.7913,1.7779,1.7846,19521971.0],["2014-07-08",1.7846,1.78910493850708,1.7779,1.7891,15163132.0],["2014-07-09",1.7891,1.78910493850708,1.7667689323425293,1.7668,22587047.0],["2014-07-10",1.7668,1.7712,1.7645,1.769,18274619.0],["2014-07-11",1.769,1.7802,1.7556,1.769,45634644.0],["2014-07-14",1.769,1.7802,1.7623,1.7779,26966426.0],["2014-07-15",1.7779,1.7846,1.7712,1.7824,28551320.0],["2014-07-16",1.7824,1.7824039459228516,1.7824,1.7824,0.0],["2014-07-17",1.7824,1.7846,1.7645,1.7802,46085555.0],["2014-07-18",1.7802,1.7936,1.7757,1.7891,40842675.0],["2014-07-21",1.7891,1.798,1.7869,1.7958,37227672.0],["2014-07-22",1.7958,1.8092,1.7891,1.807,53426824.0],["2014-07-23",1.807,1.8137,1.798,1.807,45049558.0],["2014-07-24",1.807,1.8673,1.8069738149642944,1.8539,118387836.0],["2014-07-25",1.8539,1.8823,1.8515,1.8681,80699902.0],["2014-07-28",1.8681,1.9627,1.8680669069290161,1.9485,203459324.0],["2014-07-29",1.9485,2.0643,1.9484649896621704,1.991,265937280.0],["2014-07-30",1.991,2.0312,1.9745,1.991,114063193.0],["2014-07-31",1.991,2.0194,1.9768,2.017,61280556.0],["2014-08-01",2.017,2.036,1.9887,1.991,106865060.0],["2014-08-04",1.991,2.0289,1.9792,2.0218,76202554.0],["2014-08-05",2.0218,2.021768808364868,1.9768,1.9934,71140338.0],["2014-08-06",1.9934,1.9933936595916748,1.9579,1.9721,78806372.0],["2014-08-07",1.9721,1.9745,1.939,1.9461,77356729.0],["2014-08-08",1.9461,1.965,1.9437,1.9485,62163370.0],["2014-08-11",1.9485,1.9768,1.9484649896621704,1.9697,71356481.0],["2014-08-12",1.9697,1.9697468280792236,1.9485,1.9579,49788539.0],["2014-08-13",1.9579,1.9697,1.9248,1.9437,66309856.0],["2014-08-14",1.9437,1.9485,1.9295,1.9319,65299502.0],["2014-08-15",1.9319,1.9508,1.9272,1.9461,67078053.0],["2014-08-18",1.9461,1.9579,1.9437,1.9532,60447449.0],["2014-08-19",1.9532,1.9579,1.9414,1.9532,49813951.0],["2014-08-20",1.9532,1.9556,1.9437,1.9508,43484101.0],["2014-08-21",1.9508,1.9532,1.9248,1.9366,45005451.0],["2014-08-22",1.9366,1.9532,1.9225,1.9508,67053339.0],["2014-08-25",1.9508,1.9508297443389893,1.9295,1.9343,36673005.0],["2014-08-26",1.9343,1.9414,1.9177,1.9248,45380527.0],["2014-08-27",1.9248,1.9366,1.9248,1.9272,29812051.0],["2014-08-28",1.9272,1.9366,1.9177,1.9225,36828189.0],["2014-08-29",1.9225,1.9437,1.9224539995193481,1.939,34622143.0],["2014-09-01",1.939,1.9508,1.9319,1.9437,43487130.0],["2014-09-02",1.9437,1.9792,1.9414,1.9768,94686061.0],["2014-09-03",1.9768,2.0099,1.9745,1.9887,96413236.0],["2014-09-04",1.9887,1.9981,1.9745,1.9958,54462126.0],["2014-09-05",1.9958,2.0052,1.991,2.0005,64486011.0],["2014-09-09",2.0005,2.0265,1.9981,2.0052,73250659.0],["2014-09-10",2.0052,2.005216360092163,1.9816,1.9887,50946215.0],["2014-09-11",1.9887,2.0289,1.9839,1.9981,80335198.0],["2014-09-12",1.9981,2.0029,1.9839,2.0005,44431606.0],["2014-09-15",2.0005,2.0147,1.991,2.0099,48670375.0],["2014-09-16",2.0099,2.0454,2.0005,2.0336,147368060.0],["2014-09-17",2.0336,2.0478,1.9958,2.0123,81821779.0],["2014-09-18",2.0123,2.0454,1.991,2.0194,86093020.0],["2014-09-19",2.0194,2.0407,2.0123,2.0289,58141714.0],["2014-09-22",2.0289,2.0312,1.9816,1.9863,55911980.0],["2014-09-23",1.9863,2.0052,1.9792,1.9934,64991755.0],["2014-09-24",1.9934,2.0336,1.9839,2.0218,71236831.0],["2014-09-25",2.0218,2.036,2.0052,2.0123,67801545.0],["2014-09-26",2.0123,2.0525,2.0052,2.0501,100180810.0],["2014-09-29",2.0501,2.1116,2.050144672393799,2.0927,113771926.0],["2014-09-30",2.0927,2.1353,2.088,2.1282,115310540.0],["2014-10-08",2.1282,2.1636,2.1187,2.1518,112524919.0],["2014-10-09",2.1518,2.166,2.1164,2.1305,77559899.0],["2014-10-10",2.1305,2.130542516708374,2.0832,2.1187,86376785.0],["2014-10-13",2.1187,2.1234,2.0832,2.1164,55271923.0],["2014-10-14",2.1164,2.1282,2.0927,2.1045,46933349.0],["2014-10-15",2.1045,2.1447,2.0951,2.1376,69515701.0],["2014-10-16",2.1376,2.2393,2.1187,2.1707,166172884.0],["2014-10-17",2.1707,2.1944,2.1211,2.1755,108712164.0],["2014-10-20",2.1755,2.2086,2.1447,2.1707,65257310.0],["2014-10-21",2.1707,2.1731,2.114,2.1164,79939248.0],["2014-10-22",2.1164,2.1471,2.1116,2.1187,47888905.0],["2014-10-23",2.1187,2.1873,2.1187191009521484,2.1684,138941510.0],["2014-10-24",2.1684,2.2015,2.1589,2.1778,100329145.0],["2014-10-27",2.1778,2.177834987640381,2.0998,2.1093,74644259.0],["2014-10-28",2.1093,2.1636,2.1092605590820312,2.1613,52648774.0],["2014-10-29",2.1613,2.2346,2.1566,2.2062,129317073.0],["2014-10-30",2.2062,2.3386,2.2038,2.3173,265287151.0],["2014-10-31",2.3173,2.5491,2.3126,2.5373,558671883.0],["2014-11-03",2.5373,2.5609,2.4923,2.5254,333447967.0],["2014-11-04",2.5254,2.5846,2.4687,2.5349,297648436.0],["2014-11-05",2.5349,2.542,2.4545,2.4876,182033031.0],["2014-11-06",2.4876,2.516,2.4616,2.4876,118107896.0],["2014-11-07",2.4876,2.7217,2.4711,2.5916,331674545.0],["2014-11-10",2.5916,2.7335,2.5538,2.7264,253258833.0],["2014-11-11",2.7264,2.8896,2.5987,2.6673,454883607.0],["2014-11-12",2.6673,2.667316198348999,2.5798,2.6626,168417290.0],["2014-11-13",2.6626,2.7359,2.6011,2.6153,230704682.0],["2014-11-14",2.6153,2.615293502807617,2.5018,2.5444,201806587.0],["2014-11-17",2.5444,2.5916,2.5018,2.5467,150908166.0],["2014-11-18",2.5467,2.5467193126678467,2.4687,2.4805,150003985.0],["2014-11-19",2.4805,2.5042,2.4569,2.4923,153897551.0],["2014-11-20",2.4923,2.5562,2.4663,2.5325,203817395.0],["2014-11-21",2.5325,2.665,2.4829,2.646,304095944.0],["2014-11-24",2.646,2.7619,2.5538,2.6744,442018463.0],["2014-11-25",2.6744,2.7335,2.6129,2.7052,253622439.0],["2014-11-26",2.7052,2.8896,2.6626,2.8376,407105677.0],["2014-11-27",2.8376,2.9487,2.821,2.8801,388203233.0],["2014-11-28",2.8801,3.1639,2.8494,3.1521,492170326.0],["2014-12-01",3.1521,3.3034,3.0078,3.0244,472899498.0],["2014-12-02",3.0244,3.2798,2.9605,3.1663,410665883.0],["2014-12-03",3.1663,3.2372,2.9747,3.0598,486313155.0],["2014-12-04",3.0598,3.2159,2.9984,3.2017,496065278.0],["2014-12-05",3.2017,3.4027,3.093,3.2254,530275528.0],["2014-12-08",3.2254,3.2963,3.0811,3.2254,469953406.0],["2014-12-09",3.2254,3.2774,2.9038,2.918,467780556.0],["2014-12-10",2.918,3.0149,2.7832,2.9747,357041323.0],["2014-12-11",2.9747,3.1379,2.9109,3.0362,318758552.0],["2014-12-12",3.0362,3.093,2.9865,3.0055,190409627.0],["2014-12-15",3.0055,3.005460262298584,2.9227,2.9889,157076037.0],["2014-12-16",2.9889,3.2585,2.9889073371887207,3.2537,359974102.0],["2014-12-17",3.2537,3.5801,3.1686,3.5659,721331858.0],["2014-12-18",3.5659,3.5658795833587646,3.3341,3.3838,425992064.0],["2014-12-19",3.3838,3.4713,3.2869,3.4004,282065444.0],["2014-12-22",3.4004,3.6652,3.3554,3.4547,468923600.0],["2014-12-23",3.4547,3.454742193222046,3.2608,3.2869,237995858.0],["2014-12-24",3.2869,3.3152,3.0457,3.1284,261891360.0],["2014-12-25",3.1284,3.3223,3.1284217834472656,3.2727,251252318.0],["2014-12-26",3.2727,3.3791,3.2419,3.372,334782315.0],["2014-12-29",3.372,3.5659,3.2727,3.3507,358806969.0],["2014-12-30",3.3507,3.4476,3.3223,3.4027,302086408.0],["2014-12-31",3.4027,3.4902,3.3602,3.4642,307117157.0],["2015-01-05",3.4642,3.5233,3.3814,3.4784,327400373.0],["2015-01-06",3.4784,3.5399,3.3389,3.4074,285687848.0],["2015-01-07",3.4074,3.4216,3.3176,3.3625,194142170.0],["2015-01-08",3.3625,3.3814,3.2254,3.2396,184935310.0],["2015-01-09",3.2396,3.4476,3.1923,3.275,287514223.0],["2015-01-12",3.275,3.2774,3.1308,3.1875,177815625.0],["2015-01-13",3.1875,3.2206,3.145,3.1568,97958311.0],["2015-01-14",3.1568,3.2467,3.1567976474761963,3.1828,109590755.0],["2015-01-15",3.1828,3.2892,3.1473,3.2869,163512626.0],["2015-01-16",3.2869,3.3365,3.2443,3.2774,186670489.0],["2015-01-19",3.2774,3.2773938179016113,2.9487,2.9511,298361072.0],["2015-01-20",2.9511,3.0244,2.9322,3.0007,153155484.0],["2015-01-21",3.0007,3.1639,2.9913,3.1402,220090227.0],["2015-01-22",3.1402,3.1544,3.0788,3.1166,150131084.0],["2015-01-23",3.1166,3.2041,3.116597890853882,3.1261,162592494.0],["2015-01-26",3.1261,3.1497,3.0693,3.1426,117261078.0],["2015-01-27",3.1426,3.1473,3.0338,3.1048,131186898.0],["2015-01-28",3.1048,3.1308,3.0409,3.0788,116183818.0],["2015-01-29",3.0788,3.078763961791992,3.0126,3.0244,90228894.0],["2015-01-30",3.0244,3.0764,3.0078,3.0315,94510578.0],["2015-02-02",3.0315,3.031471014022827,2.9369,2.9676,86439283.0],["2015-02-03",2.9676,3.0315,2.9605,3.022,85085786.0],["2015-02-04",3.022,3.0386,2.9511,2.9558,92888729.0],["2015-02-05",2.9558,3.1923,2.955803155899048,2.9936,333998622.0],["2015-02-06",2.9936,2.9936366081237793,2.8872,2.9061,130838049.0],["2015-02-09",2.9061,2.97,2.8707,2.9369,98234327.0],["2015-02-10",2.9369,3.0007,2.918,2.9889,95553984.0],["2015-02-11",2.9889,3.0102,2.9676,2.9936,66600298.0],["2015-02-12",2.9936,3.0102,2.9629,2.996,72355898.0],["2015-02-13",2.996,3.093,2.996,3.0291,118453791.0],["2015-02-16",3.0291,3.0717,3.0102,3.0551,81209915.0],["2015-02-17",3.0551,3.1,3.0551,3.0646,86496185.0],["2015-02-25",3.0646,3.0645766258239746,2.9794,2.9913,72791265.0],["2015-02-26",2.9913,3.1095,2.9818,3.1071,131246677.0],["2015-02-27",3.1071,3.1237,3.074,3.0835,123230842.0],["2015-03-02",3.0835,3.1048,3.0575,3.093,108744751.0],["2015-03-03",3.093,3.0929524898529053,2.9984,3.0007,119845623.0],["2015-03-04",3.0007,3.022,2.9558,2.9818,93583755.0],["2015-03-05",2.9818,2.981813430786133,2.9227,2.9369,94162594.0],["2015-03-06",2.9369,2.9794,2.9322,2.9487,72867296.0],["2015-03-09",2.9487,3.2443,2.9487085342407227,3.2443,401246664.0],["2015-03-10",3.2443,3.3885,3.1733,3.2467,482114661.0],["2015-03-11",3.2467,3.3531,3.2159,3.2608,255361246.0],["2015-03-12",3.2608,3.5872,3.2608413696289062,3.4713,739263573.0],["2015-03-13",3.4713,3.6463,3.3838,3.4311,542474168.0],["2015-03-16",3.4311,3.5068,3.3933,3.4737,295206050.0],["2015-03-17",3.4737,3.5257,3.4476,3.502,293122864.0],["2015-03-18",3.502,3.573,3.476,3.5304,254277326.0],["2015-03-19",3.5304,3.5304107666015625,3.4382,3.4547,223653560.0],["2015-03-20",3.4547,3.5872,3.4169,3.5162,298599371.0],["2015-03-23",3.5162,3.5682,3.4973,3.5422,250696797.0],["2015-03-24",3.5422,3.5612,3.4713,3.4926,274133916.0],["2015-03-25",3.4926,3.4925763607025146,3.3791,3.3956,250510107.0],["2015-03-26",3.3956,3.573,3.3649,3.476,314913629.0],["2015-03-27",3.476,3.4949,3.4122,3.4429,171480390.0],["2015-03-30",3.4429,3.5848,3.4429187774658203,3.5422,302754473.0],["2015-03-31",3.5422,3.6557,3.4902,3.5115,305950939.0],["2015-04-01",3.5115,3.5659,3.4855,3.5304,182636622.0],["2015-04-02",3.5304,3.5588,3.4713,3.521,190319484.0],["2015-04-03",3.521,3.5517,3.4831,3.547,223483674.0],["2015-04-07",3.547,3.7243,3.5469634532928467,3.6888,399472894.0],["2015-04-08",3.6888,3.7953,3.6014,3.7905,369369945.0],["2015-04-09",3.7905,3.9206,3.7219,3.729,366426222.0],["2015-04-10",3.729,3.852,3.6794,3.8236,291361064.0],["2015-04-13",3.8236,3.9419,3.8213,3.8615,299308703.0],["2015-04-14",3.8615,3.8638,3.7598,3.8047,210365247.0],["2015-04-15",3.8047,3.975,3.7716,3.9135,388296684.0],["2015-04-16",3.9135,3.9702,3.8307,3.9679,263994834.0],["2015-04-17",3.9679,4.0506,3.9135,3.9844,299982642.0],["2015-04-20",3.9844,4.0506,3.7716,3.7858,350060447.0],["2015-04-21",3.7858,3.8496,3.7314,3.8402,202504410.0],["2015-04-22",3.8402,3.9892,3.826,3.9726,243928001.0],["2015-04-23",3.9726,4.0388,3.9395,3.9892,296447417.0],["2015-04-24",3.9892,3.9891507625579834,3.8094,3.8615,218732570.0],["2015-04-27",3.8615,3.9915,3.8614602088928223,3.9892,289353793.0],["2015-04-28",3.9892,4.3888,3.9891507625579834,4.3391,875920893.0],["2015-04-29",4.3391,4.339118480682373,4.1405,4.2469,450291333.0],["2015-04-30",4.2469,4.2966,4.1452,4.1499,276945316.0],["2015-05-04",4.1499,4.1523,4.0459,4.1381,193133165.0],["2015-05-05",4.1381,4.1807,3.878,3.9158,261757568.0],["2015-05-06",3.9158,4.0908,3.8804,3.93,260572289.0],["2015-05-07",3.93,3.9868,3.8827,3.93,145000069.0],["2015-05-08",3.93,4.0104,3.7953,3.93,171679011.0],["2015-05-11",3.93,4.1003,3.8733,4.0885,236954435.0],["2015-05-12",4.0885,4.1689,4.0388,4.1452,267137380.0],["2015-05-13",4.1452,4.2942,4.0577,4.1216,259427488.0],["2015-05-14",4.1216,4.2138,4.0506,4.0837,193700682.0],["2015-05-15",4.0837,4.1287,3.9182,3.9537,159207836.0],["2015-05-18",3.9537,3.9537,3.8402,3.8544,148457433.0],["2015-05-19",3.8544,4.1216,3.8543667793273926,4.0625,235294466.0],["2015-05-20",4.0625,4.1689,3.9986,4.0695,241309963.0],["2015-05-21",4.0695,4.1027,4.0199,4.0979,139389621.0],["2015-05-22",4.0979,4.2942,4.097925186157227,4.2634,274919873.0],["2015-05-25",4.2634,4.4881,4.263449192047119,4.4101,277203848.0],["2015-05-26",4.4101,4.4408,4.2966,4.4195,233329569.0],["2015-05-27",4.4195,4.4526,4.332,4.3509,193866881.0],["2015-05-28",4.3509,4.7033,4.3036,4.3368,419421056.0],["2015-05-29",4.3368,4.5992,4.2351,4.4881,381944361.0],["2015-06-01",4.4881,4.8239,4.3509,4.7577,392863975.0],["2015-06-02",4.7577,4.8357,4.6347,4.7837,276242213.0],["2015-06-03",4.7837,5.2613,4.6938,5.1029,423314410.0],["2015-06-04",5.1029,5.6113,5.0154,5.24,320415769.0],["2015-06-05",5.24,5.240046501159668,5.24,5.24,0.0],["2015-06-08",5.24,5.240046501159668,5.24,5.24,0.0],["2015-06-09",5.24,5.240046501159668,5.24,5.24,0.0],["2015-06-10",5.24,5.240046501159668,5.24,5.24,0.0],["2015-06-11",5.24,5.240046501159668,5.24,5.24,0.0],["2015-06-12",5.24,5.5569,4.9823,5.032,421577415.0],["2015-06-15",5.032,5.0367,4.7577,4.8286,290692805.0],["2015-06-16",4.8286,4.9185,4.7127,4.786,231682348.0],["2015-06-17",4.786,4.9114,4.656,4.7884,223523443.0],["2015-06-18",4.7884,4.8475,4.6252,4.6938,203527369.0],["2015-06-19",4.6938,4.8002,4.4219,4.4692,173848626.0],["2015-06-23",4.4692,4.6181,4.2658,4.6063,160594675.0],["2015-06-24",4.6063,4.805,4.6063,4.7979,253265319.0],["2015-06-25",4.7979,5.1265,4.7364,4.805,396964965.0],["2015-06-26",4.805,5.0438,4.3982,4.76,420073030.0],["2015-06-29",4.76,5.2259,4.6489,5.1265,606867975.0],["2015-06-30",5.1265,5.6089,4.9776,5.3914,596512027.0],["2015-07-01",5.3914,5.391385078430176,4.8522,4.8522,474233339.0],["2015-07-02",4.8522,4.852245807647705,4.3675,4.4195,444281460.0],["2015-07-03",4.4195,4.419516086578369,3.9773,3.9773,351716765.0],["2015-07-06",3.9773,4.3746,3.9773,4.1901,383248046.0],["2015-07-07",4.1901,4.2658,3.7811,4.1358,438362043.0],["2015-07-08",4.1358,4.135758876800537,3.7219,3.7219,337223721.0],["2015-07-09",3.7219,4.0932,3.3885,4.0908,479576149.0],["2015-07-10",4.0908,4.4857,3.9608,4.3699,456275095.0],["2015-07-13",4.3699,4.4786,4.1854,4.3722,394625122.0],["2015-07-14",4.3722,4.372221946716309,4.1381,4.2776,329066239.0],["2015-07-15",4.2776,4.3368,4.1074,4.1854,284442109.0],["2015-07-16",4.1854,4.2942,4.1405,4.228,168943214.0],["2015-07-17",4.228,4.3746,4.2067,4.3415,253541095.0],["2015-07-20",4.3415,4.341483116149902,4.1949,4.2233,179750113.0],["2015-07-21",4.2233,4.3036,4.1618,4.2374,130664383.0],["2015-07-22",4.2374,4.2918,4.1736,4.2256,127773918.0],["2015-07-23",4.2256,4.3178,4.1901,4.3084,198993621.0],["2015-07-24",4.3084,4.4905,4.2871,4.358,276330002.0],["2015-07-27",4.358,4.4266,3.9229,3.9229,255799935.0],["2015-07-28",3.9229,4.0506,3.7125,4.0057,250035619.0],["2015-07-29",4.0057,4.1145,3.9442,4.0908,210745057.0],["2015-07-30",4.0908,4.090831279754639,3.8922,3.9324,161243359.0],["2015-07-31",3.9324,4.0861,3.8544,4.0104,152762009.0],["2015-08-03",4.0104,4.1736,3.9513,4.1689,175004149.0],["2015-08-04",4.1689,4.2256,4.0861,4.2114,121515972.0],["2015-08-05",4.2114,4.211428165435791,4.1145,4.1263,75035278.0],["2015-08-06",4.1263,4.1996,4.0483,4.1097,70676670.0],["2015-08-07",4.1097,4.1925,4.1027,4.1641,68434362.0],["2015-08-10",4.1641,4.306,4.1097,4.2871,129786294.0],["2015-08-11",4.2871,4.2918,4.1594,4.2043,115446323.0],["2015-08-12",4.2043,4.204333782196045,4.079,4.1145,97251278.0],["2015-08-13",4.1145,4.1665,4.0388,4.1358,77481535.0],["2015-08-14",4.1358,4.1641,4.0979,4.1239,77038542.0],["2015-08-17",4.1239,4.123934745788574,3.9962,4.0506,89569846.0],["2015-08-18",4.0506,4.1334,3.7551,3.8118,126150121.0],["2015-08-19",3.8118,3.8733,3.6699,3.826,116294245.0],["2015-08-20",3.826,3.825990676879883,3.677,3.703,73111888.0],["2015-08-21",3.703,3.7314,3.5162,3.5422,113206222.0],["2015-08-24",3.5422,3.542234182357788,3.1875,3.1875,182292284.0],["2015-08-25",3.1875,3.2325,2.8683,2.8872,227425942.0],["2015-08-26",2.8872,3.1663,2.887227773666382,3.0575,216515668.0],["2015-08-27",3.0575,3.362521171569824,3.0574817657470703,3.3625,201273224.0],["2015-08-28",3.3625,3.4973,3.362521171569824,3.4902,188013921.0],["2015-08-31",3.4902,3.7125,3.4524,3.7054,214857125.0],["2015-09-01",3.7054,3.7953,3.547,3.7645,272702588.0],["2015-09-02",3.7645,3.7645103931427,3.5753,3.6321,258219115.0],["2015-09-07",3.6321,3.6605,3.4831,3.4949,114614279.0],["2015-09-08",3.4949,3.6084,3.4524,3.5706,100020644.0],["2015-09-09",3.5706,3.6297,3.5115,3.599,116545532.0],["2015-09-10",3.599,3.6132,3.5257,3.5777,56614849.0],["2015-09-11",3.5777,3.6061,3.5588,3.5682,40554448.0],["2015-09-14",3.5682,3.6037,3.398,3.5943,122310997.0],["2015-09-15",3.5943,3.5942556858062744,3.4713,3.5139,52934227.0],["2015-09-16",3.5139,3.7172,3.4784,3.6345,59866228.0],["2015-09-17",3.6345,3.6605,3.5753,3.599,71921424.0],["2015-09-18",3.599,3.6155,3.5588,3.5706,26954030.0],["2015-09-21",3.5706,3.6392,3.5541,3.6226,44642649.0],["2015-09-22",3.6226,3.748,3.6014,3.7007,74124660.0],["2015-09-23",3.7007,3.7006657123565674,3.5419,3.5468,45086889.0],["2015-09-24",3.5468,3.5883,3.5346,3.5517,27930175.0],["2015-09-25",3.5517,3.5785,3.5101,3.5223,33507648.0],["2015-09-28",3.5223,3.581,3.5101,3.5712,30637595.0],["2015-09-29",3.5712,3.5712027549743652,3.4637,3.4857,30423869.0],["2015-09-30",3.4857,3.5785,3.485708236694336,3.5443,30299245.0],["2015-10-08",3.5443,3.664,3.5443336963653564,3.6054,50538194.0],["2015-10-09",3.6054,3.7178,3.603,3.7007,53095883.0],["2015-10-12",3.7007,3.8375,3.70066499710083,3.8057,102224344.0],["2015-10-13",3.8057,3.857,3.7104,3.8204,84739687.0],["2015-10-14",3.8204,3.8203563690185547,3.7153,3.7178,43945277.0],["2015-10-15",3.7178,3.7862,3.7129,3.7813,66062639.0],["2015-10-16",3.7813,3.8619,3.7764,3.8326,92811002.0],["2015-10-19",3.8326,3.9059,3.791,3.8326,112854881.0],["2015-10-20",3.8326,3.8741,3.7862,3.8472,59038592.0],["2015-10-21",3.8472,4.1355,3.8008,3.9523,226756252.0],["2015-10-22",3.9523,4.1159,3.8668,4.0671,123201414.0],["2015-10-23",4.0671,4.2185,4.0182,4.155,111090523.0],["2015-10-26",4.155,4.3113,4.155,4.1794,111203578.0],["2015-10-27",4.1794,4.179430961608887,4.0329,4.1257,77029772.0],["2015-10-28",4.1257,4.1281,4.006,4.028,56500027.0],["2015-10-29",4.028,4.1232,4.027985095977783,4.0939,68386237.0],["2015-10-30",4.0939,4.1672,4.0671,4.133,59199504.0],["2015-11-02",4.133,4.2014,4.0597,4.0646,47204632.0],["2015-11-03",4.0646,4.0817,3.9523,3.962,54325744.0],["2015-11-04",3.962,4.2503,3.962031364440918,4.2454,128150368.0],["2015-11-05",4.2454,4.6704,4.1794,4.5043,223789106.0],["2015-11-06",4.5043,4.6118,4.3651,4.5141,188047062.0],["2015-11-09",4.5141,4.9586,4.514078617095947,4.6093,310674047.0],["2015-11-10",4.6093,4.6387,4.4164,4.519,169566258.0],["2015-11-11",4.519,4.518963813781738,4.3895,4.4286,131896729.0],["2015-11-12",4.4286,4.5116,4.3846,4.4237,95830456.0],["2015-11-13",4.4237,4.4701,4.3113,4.3235,107941692.0],["2015-11-16",4.3235,4.348,4.2258,4.3382,81997312.0],["2015-11-17",4.3382,4.5898,4.338205337524414,4.4261,151138161.0],["2015-11-18",4.4261,4.6655,4.3504,4.5214,160451456.0],["2015-11-19",4.5214,4.5434,4.4286,4.5019,81630672.0],["2015-11-20",4.5019,4.5776,4.453,4.4677,80529573.0],["2015-11-23",4.4677,4.4823,4.3724,4.3822,76103967.0],["2015-11-24",4.3822,4.3919,4.3211,4.3577,60323102.0],["2015-11-25",4.3577,4.4335,4.3382,4.3968,66415393.0],["2015-11-26",4.3968,4.5141,4.3675,4.3822,128564195.0],["2015-11-27",4.3822,4.38217306137085,4.0304,4.0891,113319738.0],["2015-11-30",4.0891,4.1623,4.006,4.1403,90595391.0],["2015-12-01",4.1403,4.1745,4.0304,4.1281,77305387.0],["2015-12-02",4.1281,4.5409,4.0891,4.5092,211754503.0],["2015-12-03",4.5092,4.7071,4.4042,4.5312,223095751.0],["2015-12-04",4.5312,4.531177997589111,4.3333,4.348,102246915.0],["2015-12-07",4.348,4.3895,4.2942,4.3309,54956144.0],["2015-12-08",4.3309,4.3944,4.2356,4.3113,69269450.0],["2015-12-09",4.3113,4.3846,4.2869,4.3431,65051710.0],["2015-12-10",4.3431,4.4481,4.2991,4.3016,59616567.0],["2015-12-11",4.3016,4.301565170288086,4.1697,4.1965,60679483.0],["2015-12-14",4.1965,4.3919,4.1526,4.3431,68497450.0],["2015-12-15",4.3431,4.343091011047363,4.2087,4.2307,61408355.0],["2015-12-16",4.2307,4.2918,4.2283,4.2429,48454418.0],["2015-12-17",4.2429,4.3651,4.242940902709961,4.2991,76360135.0],["2015-12-18",4.2991,4.5287,4.2625,4.3724,133745008.0],["2015-12-21",4.3724,4.6093,4.326,4.5019,168996822.0],["2015-12-22",4.5019,4.6191,4.4872,4.5361,107340871.0],["2015-12-23",4.5361,4.6777,4.4897,4.5556,131164964.0],["2015-12-24",4.5556,4.6875,4.5312,4.6362,107617605.0],["2015-12-25",4.6362,4.6997,4.5727,4.6338,84119227.0],["2015-12-28",4.6338,4.633769989013672,4.3871,4.4017,129482269.0],["2015-12-29",4.4017,4.4359,4.3187,4.4335,58688343.0],["2015-12-30",4.4335,4.433469772338867,4.3284,4.37,61137039.0],["2015-12-31",4.37,4.4066,4.3138,4.3235,44368541.0],["2016-01-04",4.3235,4.3284,4.0084,4.0304,63425136.0],["2016-01-05",4.0304,4.1208,3.7862,4.0524,83537939.0],["2016-01-06",4.0524,4.1086,4.0402,4.0964,55775926.0],["2016-01-07",4.0964,4.096379280090332,3.791,3.8228,16659972.0],["2016-01-08",3.8228,4.0426,3.7935,3.9523,90389451.0],["2016-01-11",3.9523,3.952260971069336,3.6885,3.7642,76580693.0],["2016-01-12",3.7642,3.8472,3.7617,3.7862,42814752.0],["2016-01-13",3.7862,3.8326,3.7007,3.7202,51290870.0],["2016-01-14",3.7202,3.8057,3.6152,3.7764,55902508.0],["2016-01-15",3.7764,3.94,3.7739,3.8326,97020987.0],["2016-01-18",3.8326,3.8961,3.7568,3.8521,49439902.0],["2016-01-19",3.8521,3.9425,3.8204,3.9376,61908182.0],["2016-01-20",3.9376,3.937605142593384,3.8008,3.8399,58521912.0],["2016-01-21",3.8399,3.9327,3.7495,3.7544,72147751.0],["2016-01-22",3.7544,3.8301,3.6811,3.752,45841788.0],["2016-01-25",3.752,3.7739,3.664,3.7397,67006338.0],["2016-01-26",3.7397,3.7397475242614746,3.5297,3.5321,59334796.0],["2016-01-27",3.5321,3.5956,3.4417,3.5663,57096438.0],["2016-01-28",3.5663,3.5736,3.4417,3.4613,35386185.0],["2016-01-29",3.4613,3.6225,3.4466,3.5712,47293470.0],["2016-02-01",3.5712,3.5834,3.4711,3.5101,30493519.0],["2016-02-02",3.5101,3.5859,3.5004,3.5639,33673978.0],["2016-02-03",3.5639,3.5638747215270996,3.4906,3.5394,29155200.0],["2016-02-04",3.5394,3.5981,3.5394484996795654,3.5932,39643125.0],["2016-02-05",3.5932,3.6078,3.5468,3.559,30392618.0],["2016-02-15",3.559,3.5589895248413086,3.4613,3.5248,23672590.0],["2016-02-16",3.5248,3.6469,3.524792432785034,3.6323,40545545.0],["2016-02-17",3.6323,3.752,3.6322696208953857,3.7251,60848078.0],["2016-02-18",3.7251,3.7691,3.6933,3.7202,46527354.0],["2016-02-19",3.7202,3.7349,3.6469,3.6738,31300151.0],["2016-02-22",3.6738,3.8497,3.673794984817505,3.7984,71986405.0],["2016-02-23",3.7984,3.798372268676758,3.7104,3.7617,34000207.0],["2016-02-24",3.7617,3.791,3.7153,3.7739,35232084.0],["2016-02-25",3.7739,3.7739453315734863,3.5028,3.5443,66281607.0],["2016-02-26",3.5443,3.6103,3.5394,3.5859,37293721.0],["2016-02-29",3.5859,3.5859,3.4198,3.5639,77387466.0],["2016-03-01",3.5639,3.6274,3.5077,3.6152,49689672.0],["2016-03-02",3.6152,3.7471,3.5981,3.7349,58198598.0],["2016-03-03",3.7349,3.8326,3.7153,3.8179,84275278.0],["2016-03-04",3.8179,3.9425,3.7862,3.8888,133005501.0],["2016-03-07",3.8888,3.9645,3.8057,3.9229,79744253.0],["2016-03-08",3.9229,3.9229493141174316,3.7764,3.8888,48436869.0],["2016-03-09",3.8888,3.888751983642578,3.7446,3.8301,62656392.0],["2016-03-10",3.8301,3.8594,3.7617,3.7715,36071705.0],["2016-03-11",3.7715,3.8204,3.7349,3.8057,40031830.0],["2016-03-14",3.8057,3.9205,3.8008,3.8081,59204426.0],["2016-03-15",3.8081,3.8839,3.752,3.8643,54921426.0],["2016-03-16",3.8643,3.9303,3.813,3.8692,87692650.0],["2016-03-17",3.8692,3.8936,3.8057,3.8204,78776245.0],["2016-03-18",3.8204,3.901,3.8155,3.8912,91327710.0],["2016-03-21",3.8912,4.0231,3.8888,3.984,110903259.0],["2016-03-22",3.984,4.0378,3.9376,3.9547,69016580.0],["2016-03-23",3.9547,3.9669,3.9107,3.94,41722962.0],["2016-03-24",3.94,3.9400479793548584,3.8668,3.8692,32062317.0],["2016-03-25",3.8692,3.8985,3.8594,3.8643,35988896.0],["2016-03-28",3.8643,3.9059,3.8301,3.8399,33605404.0],["2016-03-29",3.8399,3.9034,3.8228,3.8423,39561291.0],["2016-03-30",3.8423,3.9645,3.8423404693603516,3.9449,51166825.0],["2016-03-31",3.9449,3.9669,3.9083,3.9327,35707296.0],["2016-04-01",3.9327,3.962,3.8594,3.9474,55914069.0],["2016-04-05",3.9474,4.006,3.879,3.9718,66622215.0],["2016-04-06",3.9718,3.984,3.9083,3.9352,35747671.0],["2016-04-07",3.9352,3.9449,3.8741,3.879,36847263.0],["2016-04-08",3.879,3.9303,3.8546,3.8912,34093904.0],["2016-04-11",3.8912,3.9547,3.8911941051483154,3.9181,33197036.0],["2016-04-12",3.9181,3.9254,3.879,3.9034,20865889.0],["2016-04-13",3.9034,3.9865,3.903406858444214,3.9352,54489095.0],["2016-04-14",3.9352,3.9791,3.9278,3.9547,25007613.0],["2016-04-15",3.9547,4.0133,3.9425,4.0036,50918096.0],["2016-04-18",4.0036,4.003558158874512,3.9254,3.9278,37315242.0],["2016-04-19",3.9278,3.962,3.9156,3.9376,21593756.0],["2016-04-20",3.9376,3.9498,3.8106,3.9059,56264722.0],["2016-04-21",3.9059,3.9474,3.8643,3.8936,28819533.0],["2016-04-22",3.8936,3.94,3.8668,3.9205,19635507.0],["2016-04-25",3.9205,3.920506238937378,3.8594,3.8765,34434280.0],["2016-04-26",3.8765,3.9352,3.8692,3.9303,30096538.0],["2016-04-27",3.9303,3.9987,3.9205,3.9742,45513158.0],["2016-04-28",3.9742,4.2014,3.974245548248291,4.133,132587398.0],["2016-04-29",4.133,4.177,4.0768,4.1062,71311718.0],["2016-05-03",4.1062,4.2967,4.106150150299072,4.1941,95106463.0],["2016-05-04",4.1941,4.2332,4.1477,4.199,52982130.0],["2016-05-05",4.199,4.2161,4.155,4.1965,46149150.0],["2016-05-06",4.1965,4.2161,4.1159,4.1184,52104265.0],["2016-05-09",4.1184,4.177,4.0988,4.1281,53847546.0],["2016-05-10",4.1281,4.1403,4.0451,4.0671,57340853.0],["2016-05-11",4.0671,4.2381,4.067068099975586,4.1843,77926464.0],["2016-05-12",4.1843,4.2307,4.1452,4.1843,51024085.0],["2016-05-13",4.1843,4.199,4.1477,4.155,33888209.0],["2016-05-16",4.155,4.1916,4.1477,4.1648,32345734.0],["2016-05-17",4.1648,4.1819,4.1599,4.1745,26432839.0],["2016-05-18",4.1745,4.1745452880859375,4.0964,4.1403,55595292.0],["2016-05-19",4.1403,4.1697,4.1232,4.1623,30755521.0],["2016-05-20",4.1623,4.1819,4.1355,4.1697,20604419.0],["2016-05-23",4.1697,4.2014,4.1623,4.1745,29946573.0],["2016-05-24",4.1745,4.1819,4.133,4.1599,23044754.0],["2016-05-25",4.1599,4.2087,4.159889221191406,4.2014,38312051.0],["2016-05-26",4.2014,4.201415538787842,4.1623,4.1965,24504915.0],["2016-05-27",4.1965,4.196529865264893,4.1745,4.177,15533312.0],["2016-05-30",4.177,4.2014,4.155,4.1916,26149674.0],["2016-05-31",4.1916,4.3871,4.191645622253418,4.37,83526365.0],["2016-06-01",4.37,4.4408,4.3309,4.3406,74969616.0],["2016-06-02",4.3406,4.3895,4.340648174285889,4.3748,33913391.0],["2016-06-03",4.3748,4.3968,4.3577,4.3822,37445141.0],["2016-06-06",4.3822,4.4261,4.3651,4.3675,53836677.0],["2016-06-07",4.3675,4.43,4.3535,4.3805,31177347.0],["2016-06-08",4.3805,4.380509376525879,4.2771,4.2996,48140912.0],["2016-06-13",4.2996,4.2996,4.1466,4.1691,37240347.0],["2016-06-14",4.1691,4.2276,4.1466,4.1916,27162053.0],["2016-06-15",4.1916,4.2546,4.1242,4.2006,43587084.0],["2016-06-16",4.2006,4.2051,4.1332,4.1466,35446908.0],["2016-06-17",4.1466,4.2006,4.1421,4.1691,22607561.0],["2016-06-20",4.1691,4.1961,4.1376,4.1556,25195531.0],["2016-06-21",4.1556,4.2186,4.155638217926025,4.2096,30102217.0],["2016-06-22",4.2096,4.2411,4.1781,4.2276,21636000.0],["2016-06-23",4.2276,4.2366,4.1736,4.2096,19915884.0],["2016-06-24",4.2096,4.2636,4.1421,4.1736,36521920.0],["2016-06-27",4.1736,4.2141,4.1466,4.1961,28334275.0],["2016-06-28",4.1961,4.196114540100098,4.1376,4.1646,32856856.0],["2016-06-29",4.1646,4.2186,4.1511,4.2141,37864632.0],["2016-06-30",4.2141,4.2321,4.1916,4.2231,29233281.0],["2016-07-01",4.2231,4.2636,4.2096,4.2411,26087639.0],["2016-07-04",4.2411,4.4075,4.2186,4.331,57829244.0],["2016-07-05",4.331,4.376,4.2996,4.3625,36943295.0],["2016-07-06",4.3625,4.3715,4.322,4.358,20763624.0],["2016-07-07",4.358,4.358022689819336,4.2771,4.3175,32865442.0],["2016-07-08",4.3175,4.3175458908081055,4.2771,4.2996,19291897.0],["2016-07-11",4.2996,4.331,4.2906,4.3041,28088356.0],["2016-07-12",4.3041,4.3985,4.2861,4.3985,50570829.0],["2016-07-13",4.3985,4.6099,4.398499488830566,4.5244,91923279.0],["2016-07-14",4.5244,4.5964,4.5019,4.5199,49116947.0],["2016-07-15",4.5199,4.5739,4.5109,4.5469,28610503.0],["2016-07-18",4.5469,4.6998,4.5379,4.6594,73231169.0],["2016-07-19",4.6594,4.6908,4.5424,4.5874,40107568.0],["2016-07-20",4.5874,4.6009,4.5289,4.5424,24043033.0],["2016-07-21",4.5424,4.7178,4.542417526245117,4.6728,65771878.0],["2016-07-22",4.6728,4.6908,4.6324,4.6549,30177257.0],["2016-07-25",4.6549,4.6908,4.6144,4.6414,30881291.0],["2016-07-26",4.6414,4.7628,4.6234,4.7403,41455093.0],["2016-07-27",4.7403,4.8213,4.5424,4.6683,87044645.0],["2016-07-28",4.6683,4.668346881866455,4.5334,4.5829,49989329.0],["2016-07-29",4.5829,4.6683,4.5694,4.6459,43410511.0],["2016-08-01",4.6459,4.6728,4.5604,4.6324,44613328.0],["2016-08-02",4.6324,4.6324,4.5514,4.5874,31259656.0],["2016-08-03",4.5874,4.5919,4.5019,4.5424,35615063.0],["2016-08-04",4.5424,4.5739,4.5064,4.5244,34527284.0],["2016-08-05",4.5244,4.6549,4.5244,4.6234,61141655.0],["2016-08-08",4.6234,4.623371601104736,4.5559,4.6099,34131895.0],["2016-08-09",4.6099,4.6459,4.5829,4.6369,31417191.0],["2016-08-10",4.6369,4.6683,4.6099,4.6414,40244702.0],["2016-08-11",4.6414,4.9472,4.6324,4.7583,102733545.0],["2016-08-12",4.7583,4.9877,4.7358,4.9787,115085280.0],["2016-08-15",4.9787,5.1631,4.9652,5.0551,166989638.0],["2016-08-16",5.0551,5.0596,4.8168,4.9022,108166661.0],["2016-08-17",4.9022,4.9202,4.8213,4.8437,66033881.0],["2016-08-18",4.8437,4.9292,4.8033,4.8797,55058547.0],["2016-08-19",4.8797,4.9112,4.8482,4.8842,32342570.0],["2016-08-22",4.8842,4.9337,4.7988,4.9067,53542533.0],["2016-08-23",4.9067,4.9652,4.8752,4.9247,41791330.0],["2016-08-24",4.9247,4.9562,4.8752,4.8932,22084018.0],["2016-08-25",4.8932,4.893219470977783,4.7583,4.8303,49880107.0],["2016-08-26",4.8303,4.8707,4.8078,4.8348,38315128.0],["2016-08-29",4.8348,4.8348,4.7718,4.8123,31269953.0],["2016-08-30",4.8123,4.8482,4.8078,4.8437,27634674.0],["2016-08-31",4.8437,4.9562,4.8123,4.8977,45947288.0],["2016-09-01",4.8977,4.9382,4.8572,4.8797,48093530.0],["2016-09-02",4.8797,4.9067,4.8033,4.8348,35850117.0],["2016-09-05",4.8348,4.8527,4.7898,4.8123,27654662.0],["2016-09-06",4.8123,4.8303,4.7853,4.8123,30954907.0],["2016-09-07",4.8123,4.8617,4.8033,4.8168,29360025.0],["2016-09-08",4.8168,4.8258,4.7763,4.7853,27567127.0],["2016-09-09",4.7853,4.7943,4.7178,4.7223,32519531.0],["2016-09-12",4.7223,4.722316265106201,4.5919,4.6234,45397065.0],["2016-09-13",4.6234,4.6459,4.5379,4.5649,44722006.0],["2016-09-14",4.5649,4.5964,4.5334,4.5469,27819993.0],["2016-09-19",4.5469,4.6054,4.546915531158447,4.5964,29361215.0],["2016-09-20",4.5964,4.6324,4.5694,4.6189,30872485.0],["2016-09-21",4.6189,4.6414,4.5649,4.6144,20160284.0],["2016-09-22",4.6144,4.6549,4.6054,4.6414,27822719.0],["2016-09-23",4.6414,4.6728,4.6279,4.6594,26326465.0],["2016-09-26",4.6594,4.659351825714111,4.5424,4.5469,29137962.0],["2016-09-27",4.5469,4.5919,4.5154,4.5829,25810926.0],["2016-09-28",4.5829,4.5919,4.5334,4.5514,17002144.0],["2016-09-29",4.5514,4.6234,4.5514,4.6009,24972316.0],["2016-09-30",4.6009,4.6638,4.5919,4.6144,14716850.0],["2016-10-10",4.6144,4.6414,4.5919,4.6324,24892534.0],["2016-10-11",4.6324,4.6414,4.5739,4.6009,37342209.0],["2016-10-12",4.6009,4.600884437561035,4.5469,4.5604,31181617.0],["2016-10-13",4.5604,4.5829,4.5559,4.5739,17535014.0],["2016-10-14",4.5739,4.5739,4.5469,4.5604,21917539.0],["2016-10-17",4.5604,4.5694,4.4929,4.5019,39383155.0],["2016-10-18",4.5019,4.5559,4.4795,4.5379,35535131.0],["2016-10-19",4.5379,4.5559,4.5199,4.5334,22396225.0],["2016-10-20",4.5334,4.5784,4.5244,4.5649,32596681.0],["2016-10-21",4.5649,4.6998,4.5559,4.6908,81771145.0],["2016-10-24",4.6908,4.8752,4.690834999084473,4.7673,114833006.0],["2016-10-25",4.7673,4.8078,4.7088,4.7628,44353474.0],["2016-10-26",4.7628,4.762792110443115,4.6504,4.6728,60239727.0],["2016-10-27",4.6728,4.7043,4.6414,4.6863,33589362.0],["2016-10-28",4.6863,4.8392,4.6863,4.7268,70794658.0],["2016-10-31",4.7268,4.7493,4.6773,4.7178,31728986.0],["2016-11-01",4.7178,4.8168,4.7088,4.7943,50785291.0],["2016-11-02",4.7943,4.8033,4.7538,4.7583,26722502.0],["2016-11-03",4.7583,4.8213,4.7223,4.7853,46356784.0],["2016-11-04",4.7853,4.8707,4.7538,4.7673,58643030.0],["2016-11-07",4.7673,4.7898,4.7358,4.7583,36044335.0],["2016-11-08",4.7583,4.7988,4.7268,4.7673,44245058.0],["2016-11-09",4.7673,4.7718,4.6683,4.7088,38765034.0],["2016-11-10",4.7088,4.7988,4.7088236808776855,4.7358,58137168.0],["2016-11-11",4.7358,4.7988,4.7313,4.7853,79864636.0],["2016-11-14",4.7853,4.8932,4.7673,4.8123,109994775.0],["2016-11-15",4.8123,4.8482,4.7943,4.8303,49570512.0],["2016-11-16",4.8303,4.8303,4.7988,4.8078,32300738.0],["2016-11-17",4.8078,4.8078,4.7448,4.7673,40363478.0],["2016-11-18",4.7673,4.7763,4.7223,4.7268,28335364.0],["2016-11-21",4.7268,4.8392,4.7133,4.7988,59259618.0],["2016-11-22",4.7988,4.9382,4.7943,4.9292,111118896.0],["2016-11-23",4.9292,5.208,4.9247,5.1136,207963859.0],["2016-11-24",5.1136,5.1945,5.0641,5.1001,94743079.0],["2016-11-25",5.1001,5.2485,5.0956,5.2395,112003890.0],["2016-11-28",5.2395,5.4644,5.239522457122803,5.325,171886176.0],["2016-11-29",5.325,5.4824,5.262,5.3385,114935816.0],["2016-11-30",5.3385,5.4149,5.1226,5.1811,100024589.0],["2016-12-01",5.1811,5.361,5.1721,5.3115,91086193.0],["2016-12-02",5.3115,5.4194,5.1811,5.2485,123205143.0],["2016-12-05",5.2485,5.2755,5.1271,5.2665,85586807.0],["2016-12-06",5.2665,5.2935,5.1046,5.1136,73509108.0],["2016-12-07",5.1136,5.1451,5.0461,5.1316,53448581.0],["2016-12-08",5.1316,5.271,5.131583213806152,5.2395,64032082.0],["2016-12-09",5.2395,5.3924,5.199,5.307,94232191.0],["2016-12-12",5.307,5.3879,5.1856,5.2395,85098351.0],["2016-12-13",5.2395,5.244,5.1226,5.2125,41952016.0],["2016-12-14",5.2125,5.3295,5.1811,5.262,45277594.0],["2016-12-15",5.262,5.262009620666504,4.9382,4.9787,151712626.0],["2016-12-16",4.9787,4.9967,4.8842,4.9247,77203238.0],["2016-12-19",4.9247,4.924700736999512,4.8482,4.8572,54037643.0],["2016-12-20",4.8572,4.8707,4.6818,4.7583,104308565.0],["2016-12-21",4.7583,4.8437,4.758295059204102,4.8348,61211501.0],["2016-12-22",4.8348,4.8662,4.7898,4.8303,33832624.0],["2016-12-23",4.8303,4.830254554748535,4.7448,4.7853,40959934.0],["2016-12-26",4.7853,4.7943,4.6818,4.7853,57431091.0],["2016-12-27",4.7853,4.7853,4.7223,4.7358,53011505.0],["2016-12-28",4.7358,4.7583,4.7268,4.7448,36849960.0],["2016-12-29",4.7448,4.8033,4.7358,4.7943,34366249.0],["2016-12-30",4.7943,4.9067,4.794275283813477,4.8752,54206117.0],["2017-01-03",4.8752,5.1091,4.8752288818359375,5.0596,108031191.0],["2017-01-04",5.0596,5.1766,5.0191,5.1181,82118617.0],["2017-01-05",5.1181,5.1451,5.1001,5.1271,44394569.0],["2017-01-06",5.1271,5.1271,5.0012,5.0416,37501035.0],["2017-01-09",5.0416,5.1316,5.0057,5.0956,38687142.0],["2017-01-10",5.0956,5.1091,5.0146,5.0236,25518316.0],["2017-01-11",5.0236,5.0461,4.9427,4.9472,38085000.0],["2017-01-12",4.9472,5.0012,4.9112,4.9562,28281278.0],["2017-01-13",4.9562,5.1091,4.9337,5.0057,54777564.0],["2017-01-16",5.0057,5.1046,4.9607,5.0821,100120416.0],["2017-01-17",5.0821,5.1046,5.0236,5.0776,47209320.0],["2017-01-18",5.0776,5.1766,5.0461,5.1676,49568236.0],["2017-01-19",5.1676,5.2305,5.1316,5.1631,28800339.0],["2017-01-20",5.1631,5.1811,5.1271,5.1676,41835883.0],["2017-01-23",5.1676,5.167562484741211,5.0686,5.0821,49141640.0],["2017-01-24",5.0821,5.208,5.0641,5.199,59323518.0],["2017-01-25",5.199,5.2125,5.1316,5.1901,39919695.0],["2017-01-26",5.1901,5.226,5.1631,5.1676,35750278.0],["2017-02-03",5.1676,5.1766,5.1001,5.1181,28007175.0],["2017-02-06",5.1181,5.1406,5.0057,5.0596,67813404.0],["2017-02-07",5.0596,5.1271,5.0371,5.1271,50537169.0],["2017-02-08",5.1271,5.127086639404297,5.0731,5.1181,33887935.0],["2017-02-09",5.1181,5.1541,5.0731,5.0911,44352866.0],["2017-02-10",5.0911,5.2125,5.0911,5.2035,75178044.0],["2017-02-13",5.2035,5.3969,5.1271,5.3385,100450392.0],["2017-02-14",5.3385,5.3699,5.28,5.3025,40159051.0],["2017-02-15",5.3025,5.5049,5.302486419677734,5.4059,110882983.0],["2017-02-16",5.4059,5.5004,5.4014,5.4644,51391909.0],["2017-02-17",5.4644,5.464393615722656,5.316,5.3385,47071484.0],["2017-02-20",5.3385,5.6263,5.3115,5.6083,113822923.0],["2017-02-21",5.6083,5.6173,5.5049,5.5274,57180415.0],["2017-02-22",5.5274,5.5678,5.4779,5.5588,47542301.0],["2017-02-23",5.5588,5.5903,5.4644,5.4914,38396727.0],["2017-02-24",5.4914,5.5184,5.4104,5.5094,39906875.0],["2017-02-27",5.5094,5.509368896484375,5.4329,5.4464,45631511.0],["2017-02-28",5.4464,5.5409,5.4239,5.5049,36199713.0],["2017-03-01",5.5049,5.5319,5.4374,5.4644,36391587.0],["2017-03-02",5.4644,5.4914,5.3475,5.3565,45289099.0],["2017-03-03",5.3565,5.3699,5.3025,5.325,34701123.0],["2017-03-06",5.325,5.4284,5.324972629547119,5.4149,38735706.0],["2017-03-07",5.4149,5.4734,5.3789,5.4689,32722755.0],["2017-03-08",5.4689,5.4779,5.4014,5.4329,20695486.0],["2017-03-09",5.4329,5.4509,5.271,5.325,49537707.0],["2017-03-10",5.325,5.334,5.28,5.289,25149950.0],["2017-03-13",5.289,5.334,5.2125,5.3025,57305101.0],["2017-03-14",5.3025,5.3789,5.28,5.3295,30723942.0],["2017-03-15",5.3295,5.3475,5.307,5.334,20331980.0],["2017-03-16",5.334,5.4689,5.333968639373779,5.4014,49464703.0],["2017-03-17",5.4014,5.4149,5.2845,5.316,31252247.0],["2017-03-20",5.316,5.334,5.235,5.2665,39679465.0],["2017-03-21",5.2665,5.307,5.2395,5.2845,32517742.0],["2017-03-22",5.2845,5.284496307373047,5.1361,5.1586,70758027.0],["2017-03-23",5.1586,5.316,5.158567905426025,5.253,55547556.0],["2017-03-24",5.253,5.334,5.235,5.3295,40694264.0],["2017-03-27",5.3295,5.4239,5.3115,5.361,49727273.0],["2017-03-28",5.361,5.3879,5.325,5.3565,16730935.0],["2017-03-29",5.3565,5.3834,5.2575,5.262,30839816.0],["2017-03-30",5.262,5.3025,5.2395,5.262,31258558.0],["2017-03-31",5.262,5.4149,5.262,5.4059,52171292.0],["2017-04-05",5.4059,5.4374,5.361,5.4149,47199255.0],["2017-04-06",5.4149,5.41492223739624,5.3475,5.3879,36105421.0],["2017-04-07",5.3879,5.3924,5.3295,5.3565,43742574.0],["2017-04-10",5.3565,5.3565,5.235,5.271,72944926.0],["2017-04-11",5.271,5.289,5.1901,5.2845,46394436.0],["2017-04-12",5.2845,5.284496307373047,5.1901,5.217,42616287.0],["2017-04-13",5.217,5.217035293579102,5.1271,5.1676,44569929.0],["2017-04-14",5.1676,5.1945,5.0821,5.1181,34691426.0],["2017-04-17",5.1181,5.118090629577637,4.9337,5.0461,70842748.0],["2017-04-18",5.0461,5.046131610870361,4.9247,4.9337,64735085.0],["2017-04-19",4.9337,4.9922,4.8482,4.9562,50130127.0],["2017-04-20",4.9562,4.9742,4.9067,4.9427,37599394.0],["2017-04-21",4.9427,5.1406,4.942690849304199,5.0821,72183778.0],["2017-04-24",5.0821,5.1091,4.9562,5.0102,49955606.0],["2017-04-25",5.0102,5.0641,5.0012,5.0281,36367300.0],["2017-04-26",5.0281,5.0506,4.9517,4.9697,54016543.0],["2017-04-27",4.9697,5.0281,4.9247,5.0057,53018245.0],["2017-04-28",5.0057,5.005655288696289,4.7223,4.7493,183005506.0],["2017-05-02",4.7493,4.7673,4.6414,4.6638,72095207.0],["2017-05-03",4.6638,4.6683,4.5604,4.5964,68703038.0],["2017-05-04",4.5964,4.6638,4.5604,4.6054,63406905.0],["2017-05-05",4.6054,4.6054,4.5109,4.5649,70760130.0],["2017-05-08",4.5649,4.564905166625977,4.4705,4.5019,65951579.0],["2017-05-09",4.5019,4.5604,4.484,4.5514,39787027.0],["2017-05-10",4.5514,4.7043,4.551412105560303,4.6324,91483620.0],["2017-05-11",4.6324,4.7313,4.5874,4.6998,67504323.0],["2017-05-12",4.6998,4.8887,4.6818,4.8572,106689801.0],["2017-05-15",4.8572,4.9427,4.8303,4.8482,72350751.0],["2017-05-16",4.8482,4.848243713378906,4.7178,4.7943,75944505.0],["2017-05-17",4.7943,4.8033,4.7088,4.7313,57863075.0],["2017-05-18",4.7313,4.7718,4.6863,4.7178,36434171.0],["2017-05-19",4.7178,4.7538,4.7043,4.7313,27817175.0],["2017-05-22",4.7313,4.7448,4.5964,4.6459,57068534.0],["2017-05-23",4.6459,4.8078,4.6234,4.7403,65744901.0],["2017-05-24",4.7403,4.7673,4.6728,4.7313,53315021.0],["2017-05-25",4.7313,5.0326,4.7133,4.9877,140083279.0],["2017-05-26",4.9877,5.0416,4.9337,4.9922,78179673.0],["2017-05-31",4.9922,5.0731,4.9517,4.9877,63882148.0],["2017-06-01",4.9877,5.0236,4.9607,5.0102,54876040.0],["2017-06-02",5.0102,5.0326,4.9112,4.9427,66543659.0],["2017-06-05",4.9427,4.942690849304199,4.8123,4.8527,70197380.0],["2017-06-06",4.8527,4.8887,4.8168,4.8842,35804630.0],["2017-06-07",4.8842,4.9562,4.8617,4.9382,45853670.0],["2017-06-08",4.9382,4.9472,4.8392,4.9157,64148959.0],["2017-06-09",4.9157,4.9877,4.8932,4.9517,55415312.0],["2017-06-12",4.9517,4.9697,4.8797,4.8932,45619445.0],["2017-06-13",4.8932,4.9112,4.8572,4.8977,47592633.0],["2017-06-14",4.8977,4.897716045379639,4.8213,4.8617,38206306.0],["2017-06-15",4.8617,4.8797,4.8392,4.8482,33210658.0],["2017-06-16",4.8482,4.8662,4.8348,4.8482,20376843.0],["2017-06-19",4.8482,4.848243713378906,4.8482,4.8482,0.0],["2017-06-20",4.8482,4.8887,4.8213,4.8437,36447171.0],["2017-06-21",4.8437,4.8752,4.8348,4.8662,39575526.0],["2017-06-22",4.8662,4.9922,4.8482,4.9022,125422616.0],["2017-06-23",4.9022,4.911208152770996,4.8303,4.9112,66306870.0],["2017-06-26",4.9112,5.0102,4.9067,4.9832,82210209.0],["2017-06-27",4.9832,5.0236,4.9562,5.0012,43147419.0],["2017-06-28",5.0012,5.1361,4.9742,5.0911,114749308.0],["2017-06-29",5.0911,5.1091,5.0461,5.0956,56869002.0],["2017-06-30",5.0956,5.095603942871094,5.0146,5.0416,52258635.0],["2017-07-03",5.0416,5.0461,4.9967,5.0281,39656474.0],["2017-07-04",5.0281,5.0326,4.9562,4.9697,51280100.0],["2017-07-05",4.9697,5.0461,4.9562,5.0371,62313745.0],["2017-07-06",5.0371,5.0776,4.9832,5.0236,56748727.0],["2017-07-07",5.0236,5.0371,4.9832,5.0057,35088194.0],["2017-07-10",5.0057,5.0146,4.9652,4.9787,49481076.0],["2017-07-11",4.9787,5.1316,4.9697,5.0731,103465119.0],["2017-07-12",5.0731,5.244,5.073115825653076,5.1541,143190649.0],["2017-07-13",5.1541,5.2845,5.154070854187012,5.28,84784193.0],["2017-07-14",5.28,5.361,5.253,5.3565,107882086.0],["2017-07-17",5.3565,5.5453,5.3115,5.4014,170472150.0],["2017-07-18",5.4014,5.4961,5.2644,5.3224,94778949.0],["2017-07-19",5.3224,5.3932,5.2323,5.3738,125925315.0],["2017-07-20",5.3738,5.373847961425781,5.2773,5.3095,73100387.0],["2017-07-21",5.3095,5.3094916343688965,5.1936,5.2323,94602460.0],["2017-07-24",5.2323,5.2837,5.1808,5.258,72712338.0],["2017-07-25",5.258,5.2902,5.1743,5.1808,86348267.0],["2017-07-26",5.1808,5.2387,5.1164,5.1486,76009477.0],["2017-07-27",5.1486,5.1743,5.0971,5.155,50800986.0],["2017-07-28",5.155,5.1679,5.11,5.1422,35158945.0],["2017-07-31",5.1422,5.1422,5.142160892486572,5.1422,0.0],["2017-08-01",5.1422,5.1422,5.142160892486572,5.1422,0.0],["2017-08-02",5.1422,5.2323,5.1035,5.1164,106476774.0],["2017-08-03",5.1164,5.116418361663818,5.0199,5.0456,78549145.0],["2017-08-04",5.0456,5.0971,5.0392,5.0714,46976719.0],["2017-08-07",5.0714,5.0842,5.0392,5.0714,29449275.0],["2017-08-08",5.0714,5.0714,4.9877,5.0199,59954250.0],["2017-08-09",5.0199,5.0199,4.9748,4.9877,28826326.0],["2017-08-10",4.9877,5.0263,4.9491,4.9748,42960898.0],["2017-08-11",4.9748,4.974831581115723,4.8526,4.859,52665856.0],["2017-08-14",4.859,4.9105,4.8461,4.8912,25899115.0],["2017-08-15",4.8912,5.0199,4.8783,4.9813,57023027.0],["2017-08-16",4.9813,4.98126745223999,4.9362,4.9555,20258087.0],["2017-08-17",4.9555,4.9684,4.9169,4.962,22860450.0],["2017-08-18",4.962,4.9877,4.9298,4.9748,22161759.0],["2017-08-21",4.9748,4.9877,4.9427,4.9555,24580477.0],["2017-08-22",4.9555,4.9748,4.9298,4.9555,16920389.0],["2017-08-23",4.9555,5.0585,4.9298,5.0392,60039448.0],["2017-08-24",5.0392,5.0778,4.9941,5.007,32810799.0],["2017-08-25",5.007,5.2709,5.007010459899902,5.2644,204508668.0],["2017-08-28",5.2644,5.3738,5.2323,5.2773,136578259.0],["2017-08-29",5.2773,5.3288,5.2516,5.3031,60532061.0],["2017-08-30",5.3031,5.3288,5.2258,5.2516,46407285.0],["2017-08-31",5.2516,5.258,5.1422,5.1872,62616309.0],["2017-09-01",5.1872,5.2258,5.155,5.1936,54738939.0],["2017-09-04",5.1936,5.2709,5.1615,5.2709,56027949.0],["2017-09-05",5.2709,5.3288,5.2323,5.2837,73391055.0],["2017-09-06",5.2837,5.2902,5.2258,5.2709,44182908.0],["2017-09-07",5.2709,5.3095,5.2194,5.2323,42385843.0],["2017-09-08",5.2323,5.2644,5.2194,5.2258,21183650.0],["2017-09-11",5.2258,5.3224,5.2258,5.2902,63920185.0],["2017-09-12",5.2902,5.2966,5.213,5.2837,47589279.0],["2017-09-13",5.2837,5.28374719619751,5.2323,5.2451,30458259.0],["2017-09-14",5.2451,5.2709,5.1808,5.1936,38293487.0],["2017-09-15",5.1936,5.2001,5.1679,5.1743,24272777.0],["2017-09-18",5.1743,5.2323,5.1679,5.1872,24867574.0],["2017-09-19",5.1872,5.187211990356445,5.11,5.1486,54253105.0],["2017-09-20",5.1486,5.1872,5.1164,5.1679,39909656.0],["2017-09-21",5.1679,5.213,5.1422,5.1743,30056604.0],["2017-09-22",5.1743,5.213,5.1486,5.2001,37212188.0],["2017-09-25",5.2001,5.2000837326049805,5.1293,5.1422,32754481.0],["2017-09-26",5.1422,5.1615,5.1229,5.1422,21356840.0],["2017-09-27",5.1422,5.1615,5.0842,5.0907,32771373.0],["2017-09-28",5.0907,5.1164,5.0521,5.0649,24112335.0],["2017-09-29",5.0649,5.11,5.0585,5.0907,20025571.0],["2017-10-09",5.0907,5.2644,5.090674877166748,5.155,63355891.0],["2017-10-10",5.155,5.1936,5.1357,5.1872,27927311.0],["2017-10-11",5.1872,5.2001,5.1486,5.1679,23182142.0],["2017-10-12",5.1679,5.1872,5.1486,5.1808,21437213.0],["2017-10-13",5.1808,5.1872,5.155,5.1808,20997395.0],["2017-10-16",5.1808,5.2194,5.155,5.2001,37574994.0],["2017-10-17",5.2001,5.2258,5.161469459533691,5.1615,26052364.0],["2017-10-18",5.1615,5.1808,5.155,5.1679,20508866.0],["2017-10-19",5.1679,5.167904376983643,5.0907,5.1035,31103778.0],["2017-10-20",5.1035,5.1164,5.0714,5.11,16726939.0],["2017-10-23",5.11,5.109982013702393,5.0649,5.0778,27278452.0],["2017-10-24",5.0778,5.1164,5.0714,5.1035,23339579.0],["2017-10-25",5.1035,5.1164,5.0714,5.0971,15939238.0],["2017-10-26",5.0971,5.097111225128174,5.0199,5.0392,39218405.0],["2017-10-27",5.0392,5.1357,5.0328,5.1293,41277713.0],["2017-10-30",5.1293,5.2194,5.1229,5.1615,73158695.0],["2017-10-31",5.1615,5.1872,5.1229,5.1293,36737115.0],["2017-11-01",5.1293,5.1486,5.0842,5.0971,38244790.0],["2017-11-02",5.0971,5.1035,5.0199,5.0649,46536306.0],["2017-11-03",5.0649,5.0907,5.0263,5.0842,34972498.0],["2017-11-06",5.0842,5.084240436553955,4.9491,4.9555,63725140.0],["2017-11-07",4.9555,5.0392,4.955523490905762,5.0006,49255222.0],["2017-11-08",5.0006,5.0456,4.9813,5.0134,39824590.0],["2017-11-09",5.0134,5.0328,4.9941,5.0263,27595475.0],["2017-11-10",5.0263,5.0328,4.9748,5.0006,35840645.0],["2017-11-13",5.0006,5.1872,5.000574588775635,5.11,69586363.0],["2017-11-14",5.11,5.1486,5.0714,5.1293,45460583.0],["2017-11-15",5.1293,5.1486,5.0907,5.1164,34360783.0],["2017-11-16",5.1164,5.116418361663818,5.0456,5.0649,32940045.0],["2017-11-17",5.0649,5.258,5.0456,5.2323,131329864.0],["2017-11-20",5.2323,5.361,5.2001,5.3481,140453765.0],["2017-11-21",5.3481,5.4253,5.3031,5.3738,105560636.0],["2017-11-22",5.3738,5.4704,5.3481,5.3867,100573624.0],["2017-11-23",5.3867,5.4575,5.2387,5.3288,98083420.0],["2017-11-24",5.3288,5.3288,5.2001,5.2902,64905958.0],["2017-11-27",5.2902,5.3031,5.2258,5.2902,54752632.0],["2017-11-28",5.2902,5.2901835441589355,5.2065,5.2516,32214885.0],["2017-11-29",5.2516,5.2902,5.1808,5.2516,49213967.0],["2017-11-30",5.2516,5.2966,5.213,5.2516,53181843.0],["2017-12-01",5.2516,5.2516,5.1679,5.1936,48297421.0],["2017-12-04",5.1936,5.2065,5.1615,5.2001,31276872.0],["2017-12-05",5.2001,5.3095,5.1743,5.2644,87151528.0],["2017-12-06",5.2644,5.2902,5.2065,5.2516,32159272.0],["2017-12-07",5.2516,5.2515692710876465,5.1743,5.2194,32900316.0],["2017-12-08",5.2194,5.219389915466309,5.1743,5.1936,26064119.0],["2017-12-11",5.1936,5.1936469078063965,5.0585,5.1293,63062985.0],["2017-12-12",5.1293,5.1292901039123535,5.0521,5.0585,38597303.0],["2017-12-13",5.0585,5.0714,5.0263,5.0649,26157702.0],["2017-12-14",5.0649,5.0778,5.0199,5.0263,25761754.0],["2017-12-15",5.0263,5.026318073272705,4.9877,4.9941,20721636.0],["2017-12-18",4.9941,5.0199,4.9684,4.9877,22960219.0],["2017-12-19",4.9877,5.0585,4.9877,5.0521,25314303.0],["2017-12-20",5.0521,5.0649,5.0134,5.0585,24336492.0],["2017-12-21",5.0585,5.0778,5.0199,5.0456,28075857.0],["2017-12-22",5.0456,5.0521,4.9877,5.007,20934704.0],["2017-12-25",5.007,5.0649,4.9941,5.007,21673775.0],["2017-12-26",5.007,5.0585,4.9877,5.0521,26986739.0],["2017-12-27",5.0521,5.052060604095459,4.9813,5.0006,31449007.0],["2017-12-28",5.0006,5.0134,4.9427,4.9748,30723686.0],["2017-12-29",4.9748,4.9877,4.9684,4.9813,20930083.0],["2018-01-02",4.9813,5.0521,4.9748,5.0199,54139772.0],["2018-01-03",5.0199,5.0649,5.0006,5.0456,51562724.0],["2018-01-04",5.0456,5.0714,5.0199,5.0521,35028154.0],["2018-01-05",5.0521,5.0521,5.0199,5.0392,34840061.0],["2018-01-08",5.0392,5.0842,5.0199,5.0778,61070318.0],["2018-01-09",5.0778,5.2001,5.0714,5.1936,81008427.0],["2018-01-10",5.1936,5.2516,5.1615,5.2258,62003117.0],["2018-01-11",5.2258,5.3932,5.225826263427734,5.3224,112054588.0],["2018-01-12",5.3224,5.4575,5.3031,5.3738,103272375.0],["2018-01-15",5.3738,5.4833,5.3738,5.4318,108217838.0],["2018-01-16",5.4318,5.4961,5.361,5.4833,85380123.0],["2018-01-17",5.4833,5.9402,5.483255863189697,5.7857,242056060.0],["2018-01-18",5.7857,5.8887,5.7343,5.8179,126840736.0],["2018-01-19",5.8179,6.0753,5.817914962768555,5.9595,178887851.0],["2018-01-22",5.9595,6.0046,5.8308,5.9788,127257005.0],["2018-01-23",5.9788,6.0882,5.9338,6.0303,143159484.0],["2018-01-24",6.0303,6.2362,5.9273,6.0046,199720363.0],["2018-01-25",6.0046,6.1397,5.863,6.0432,175145696.0],["2018-01-26",6.0432,6.4679,6.0174,6.3843,197654746.0],["2018-01-29",6.3843,6.4551,6.1268,6.2491,135806807.0],["2018-01-30",6.2491,6.307,6.0625,6.2684,128363215.0],["2018-01-31",6.2684,6.5645,6.1268,6.558,143187597.0],["2018-02-01",6.558,6.6224,6.3263,6.4486,140245716.0],["2018-02-02",6.4486,6.4808,6.2427,6.4422,69704368.0],["2018-02-05",6.4422,6.7125,6.3328,6.6095,105561346.0],["2018-02-06",6.6095,6.609511375427246,6.3392,6.3456,113241296.0],["2018-02-07",6.3456,6.6031,6.0239,6.0496,163599781.0],["2018-02-08",6.0496,6.1848,5.8372,5.9531,110315043.0],["2018-02-09",5.9531,5.953065395355225,5.509,5.612,145613198.0],["2018-02-12",5.612,5.7278,5.5734,5.7149,104526398.0],["2018-02-13",5.7149,5.9145,5.714942932128906,5.8308,87131085.0],["2018-02-14",5.8308,5.8951,5.7278,5.7986,54136200.0],["2018-02-22",5.7986,6.011,5.79860782623291,5.9724,56704358.0],["2018-02-23",5.9724,6.114,5.9402,6.0753,59602308.0],["2018-02-26",6.0753,6.2041,6.0174,6.114,64509889.0],["2018-02-27",6.114,6.1397,5.7986,5.8179,88960108.0],["2018-02-28",5.8179,5.9145,5.7278,5.8244,61438330.0],["2018-03-01",5.8244,5.9209,5.7664,5.8951,54396280.0],["2018-03-02",5.8951,5.895143032073975,5.7149,5.8179,55028367.0],["2018-03-05",5.8179,5.8823,5.7471,5.7664,32338175.0],["2018-03-06",5.7664,5.8244,5.657,5.7986,66123526.0],["2018-03-07",5.7986,5.9981,5.7922,5.8372,100395146.0],["2018-03-08",5.8372,5.837221622467041,5.7343,5.7857,48399117.0],["2018-03-09",5.7857,5.8308,5.7664,5.7922,35718660.0],["2018-03-12",5.7922,5.8437,5.6828,5.7278,62221185.0],["2018-03-13",5.7278,5.8115,5.7021,5.7214,38652813.0],["2018-03-14",5.7214,5.721378803253174,5.6377,5.6699,34201055.0],["2018-03-15",5.6699,5.7085,5.6377,5.6635,23101182.0],["2018-03-16",5.6635,5.6763,5.5862,5.5862,32024083.0],["2018-03-19",5.5862,5.5927,5.5347,5.5927,36855806.0],["2018-03-20",5.5927,5.6313,5.5476,5.6313,21454738.0],["2018-03-21",5.6313,5.6956,5.5927,5.6184,29261504.0],["2018-03-22",5.6184,5.6313,5.4575,5.4833,41565068.0],["2018-03-23",5.4833,5.483255863189697,5.1486,5.2387,73268141.0],["2018-03-26",5.2387,5.238697528839111,5.0585,5.1164,72191110.0],["2018-03-27",5.1164,5.2323,5.0907,5.1422,50310007.0],["2018-03-28",5.1422,5.2387,5.0456,5.11,53526458.0],["2018-03-29",5.11,5.3224,5.0456,5.2966,89208723.0],["2018-03-30",5.2966,5.296618938446045,5.2451,5.2644,38865870.0],["2018-04-02",5.2644,5.3095,5.1872,5.2065,45705211.0],["2018-04-03",5.2065,5.20651912689209,5.1164,5.1615,24335363.0],["2018-04-04",5.1615,5.3095,5.161469459533691,5.2516,44430194.0],["2018-04-09",5.2516,5.3224,5.1743,5.2902,33684351.0],["2018-04-10",5.2902,5.4704,5.258,5.4704,53689430.0],["2018-04-11",5.4704,5.6248,5.4511,5.5927,67414290.0],["2018-04-12",5.5927,5.592663764953613,5.4318,5.4511,40147188.0],["2018-04-13",5.4511,5.5026,5.3481,5.361,30734642.0],["2018-04-16",5.361,5.360976696014404,5.0971,5.1229,85159486.0],["2018-04-17",5.1229,5.1679,5.0714,5.0971,54093040.0],["2018-04-18",5.0971,5.213,5.0971,5.1422,47107272.0],["2018-04-19",5.1422,5.213,5.1293,5.1615,36131028.0],["2018-04-20",5.1615,5.161469459533691,5.0263,5.0649,43613832.0],["2018-04-23",5.0649,5.1293,5.0328,5.1164,31966680.0],["2018-04-24",5.1164,5.3159,5.116418361663818,5.2516,56831204.0],["2018-04-25",5.2516,5.2837,5.213,5.2709,26144745.0],["2018-04-26",5.2709,5.4189,5.2516,5.2644,62374355.0],["2018-04-27",5.2644,5.438205242156982,5.2451,5.4382,61895901.0],["2018-05-02",5.4382,5.5412,5.4318,5.4575,62808050.0],["2018-05-03",5.4575,5.5669,5.3996,5.5412,41363657.0],["2018-05-04",5.5412,5.5669,5.4189,5.4382,34373676.0],["2018-05-07",5.4382,5.5026,5.3481,5.4768,48020681.0],["2018-05-08",5.4768,5.5669,5.4318,5.5283,39544798.0],["2018-05-09",5.5283,5.528306484222412,5.4446,5.4897,21321654.0],["2018-05-10",5.4897,5.509,5.4125,5.4575,26891727.0],["2018-05-11",5.4575,5.6248,5.457511901855469,5.5669,63747130.0],["2018-05-14",5.5669,5.805,5.5476,5.6763,95306989.0],["2018-05-15",5.6763,5.7536,5.612,5.6763,46844821.0],["2018-05-16",5.6763,5.676327228546143,5.5412,5.5798,38751232.0],["2018-05-17",5.5798,5.5991,5.5154,5.5412,26120523.0],["2018-05-18",5.5412,5.6248,5.509,5.5991,36424169.0],["2018-05-21",5.5991,5.6506,5.5734,5.5991,25194351.0],["2018-05-22",5.5991,5.5991,5.4704,5.5026,38444076.0],["2018-05-23",5.5026,5.5026,5.3674,5.3996,52621038.0],["2018-05-24",5.3996,5.4189,5.3288,5.3352,29489553.0],["2018-05-25",5.3352,5.3738,5.3159,5.3352,19877018.0],["2018-05-28",5.3352,5.3481,5.2837,5.3095,22249812.0],["2018-05-29",5.3095,5.3224,5.1743,5.2516,35250107.0],["2018-05-30",5.2516,5.2515692710876465,5.1357,5.155,38232845.0],["2018-05-31",5.155,5.2516,5.155033111572266,5.2258,43465545.0],["2018-06-01",5.2258,5.361,5.2065,5.2258,49142362.0],["2018-06-04",5.2258,5.3288,5.2258,5.3159,36543934.0],["2018-06-05",5.3159,5.3224,5.2194,5.2966,33837670.0],["2018-06-06",5.2966,5.296618938446045,5.1872,5.2194,43503903.0],["2018-06-07",5.2194,5.2709,5.1936,5.213,41590962.0],["2018-06-08",5.213,5.212955474853516,5.0714,5.1035,59620896.0],["2018-06-11",5.1035,5.1357,5.0585,5.11,34998321.0],["2018-06-12",5.11,5.1229,5.0392,5.0778,43587015.0],["2018-06-13",5.0778,5.077803611755371,5.007,5.0134,40925190.0],["2018-06-14",5.0134,5.0907,4.9941,5.0778,40288160.0],["2018-06-15",5.0778,5.2258,5.0714,5.1872,58839861.0],["2018-06-19",5.1872,5.2065,5.007,5.0521,55833898.0],["2018-06-20",5.0521,5.1035,5.0392,5.0842,29846292.0],["2018-06-21",5.0842,5.1743,5.0842,5.11,37335848.0],["2018-06-22",5.11,5.1679,5.0842,5.1615,32475121.0],["2018-06-25",5.1615,5.2387,5.0778,5.0842,43134187.0],["2018-06-26",5.0842,5.084240436553955,4.9298,5.0392,36764757.0],["2018-06-27",5.0392,5.0585,4.9233,4.9555,33179780.0],["2018-06-28",4.9555,4.9684,4.859,4.8976,37072028.0],["2018-06-29",4.8976,4.974831581115723,4.8783,4.9748,25560710.0],["2018-07-02",4.9748,4.974831581115723,4.7625,4.7818,35938953.0],["2018-07-03",4.7818,4.8461,4.7174,4.8204,30980723.0],["2018-07-04",4.8204,4.8526,4.7753,4.8075,21047034.0],["2018-07-05",4.8075,4.859,4.7753,4.8075,20757221.0],["2018-07-06",4.8075,4.8461,4.7045,4.8139,28380482.0],["2018-07-09",4.8139,4.962,4.813938617706299,4.962,34806259.0],["2018-07-10",4.962,4.9813,4.8976,4.9491,29142357.0],["2018-07-11",4.9491,4.949089050292969,4.8332,4.8719,21461636.0],["2018-07-12",4.8719,4.9877,4.859,4.9491,32534651.0],["2018-07-13",4.9491,4.9748,4.9169,4.9491,22119283.0],["2018-07-16",4.9491,4.9491,4.859,4.8719,18057197.0],["2018-07-17",4.8719,4.8912,4.8461,4.8783,12227150.0],["2018-07-18",4.8783,4.9362,4.8526,4.8719,14952073.0],["2018-07-19",4.8719,4.8976,4.8397,4.8783,17941250.0],["2018-07-20",4.8783,5.1486,4.8268,5.1357,71876180.0],["2018-07-23",5.1357,5.258,5.0714,5.2065,56564692.0],["2018-07-24",5.2065,5.2902,5.1679,5.1808,52107857.0],["2018-07-25",5.1808,5.2258,5.155,5.213,24578539.0],["2018-07-26",5.213,5.2644,5.1679,5.1743,24766221.0],["2018-07-27",5.1743,5.2001,5.1164,5.1679,18232878.0],["2018-07-30",5.1679,5.2451,5.1486,5.1936,23688548.0],["2018-07-31",5.1936,5.1936469078063965,4.904,4.9748,180512792.0],["2018-08-01",4.9748,5.0971,4.9555,4.9684,83351709.0],["2018-08-02",4.9684,4.9877,4.8075,4.8654,65402625.0],["2018-08-03",4.8654,4.904,4.8332,4.8397,34639690.0],["2018-08-06",4.8397,4.9233,4.8139,4.8526,49024870.0],["2018-08-07",4.8526,4.9169,4.756,4.9105,59214642.0],["2018-08-08",4.9105,4.9408,4.8734,4.8869,42770809.0],["2018-08-09",4.8869,4.9745,4.8599,4.9475,41385257.0],["2018-08-10",4.9475,4.9745,4.9273,4.9543,24966345.0],["2018-08-13",4.9543,4.954288482666016,4.833,4.8936,44829642.0],["2018-08-14",4.8936,4.893623352050781,4.8464,4.8532,29762352.0],["2018-08-15",4.8532,4.8734,4.806,4.8127,25147628.0],["2018-08-16",4.8127,4.833,4.7386,4.7993,22071633.0],["2018-08-17",4.7993,4.8464,4.7858,4.7925,20881919.0],["2018-08-20",4.7925,4.8532,4.792515277862549,4.8532,22809368.0],["2018-08-21",4.8532,4.9071,4.833,4.8734,28934971.0],["2018-08-22",4.8734,4.873401641845703,4.833,4.8397,19772699.0],["2018-08-23",4.8397,4.8801,4.7993,4.833,25616423.0],["2018-08-24",4.833,5.0689,4.8127,4.9475,83918756.0],["2018-08-27",4.9475,4.9947,4.9004,4.988,81611182.0],["2018-08-28",4.988,5.0217,4.9678,4.9812,37148921.0],["2018-08-29",4.9812,5.0217,4.9678,5.0015,26030661.0],["2018-08-30",5.0015,5.0217,4.9206,4.9273,25001579.0],["2018-08-31",4.9273,4.9813,4.9206,4.9678,29398338.0],["2018-09-03",4.9678,4.9678,4.8869,4.9273,28788826.0],["2018-09-04",4.9273,5.0082,4.9004,4.9812,42347564.0],["2018-09-05",4.9812,4.9812493324279785,4.8936,4.8936,27198643.0],["2018-09-06",4.8936,4.9206,4.8262,4.833,27856830.0],["2018-09-07",4.833,4.8801,4.8127,4.8397,26152237.0],["2018-09-10",4.8397,4.839698314666748,4.7925,4.8195,19579808.0],["2018-09-11",4.8195,4.8464,4.806,4.8397,21603759.0],["2018-09-12",4.8397,4.8532,4.8127,4.8262,13264675.0],["2018-09-13",4.8262,4.8801,4.806,4.8667,23891557.0],["2018-09-14",4.8667,4.8734,4.8397,4.8599,13770586.0],["2018-09-17",4.8599,4.859920978546143,4.7925,4.7993,15511438.0],["2018-09-18",4.7993,4.8667,4.7723,4.8599,28567231.0],["2018-09-19",4.8599,4.9543,4.833,4.9004,42396588.0],["2018-09-20",4.9004,4.9678,4.8936,4.9206,24021770.0],["2018-09-21",4.9206,5.1026,4.9138,5.0891,75506579.0],["2018-09-25",5.0891,5.08909797668457,5.0284,5.0554,35139082.0],["2018-09-26",5.0554,5.1632,5.055395603179932,5.0891,48688501.0],["2018-09-27",5.0891,5.1228,5.0554,5.0891,44215780.0],["2018-09-28",5.0891,5.1969,5.0824,5.1565,48016508.0],["2018-10-08",5.1565,5.156503677368164,4.9678,5.0015,47857226.0],["2018-10-09",5.0015,5.0419,4.961,5.0015,30267187.0],["2018-10-10",5.0015,5.0554,4.9745,5.0284,26086616.0],["2018-10-11",5.0284,5.028433799743652,4.7588,4.8532,55588299.0],["2018-10-12",4.8532,4.9341,4.7656,4.9071,47860747.0],["2018-10-15",4.9071,4.9206,4.8127,4.8262,26318832.0],["2018-10-16",4.8262,4.8801,4.7858,4.7925,39955760.0],["2018-10-17",4.7925,4.8599,4.7656,4.8195,34780943.0],["2018-10-18",4.8195,4.8195,4.7521,4.7588,31693976.0],["2018-10-19",4.7588,4.8869,4.6981,4.8869,55012204.0],["2018-10-22",4.8869,5.0891,4.886882781982422,5.0352,71418586.0],["2018-10-23",5.0352,5.0352,4.9004,4.9273,36639689.0],["2018-10-24",4.9273,5.2037,4.9273,5.015,73962911.0],["2018-10-25",5.015,5.1228,4.9004,5.1026,55811559.0],["2018-10-26",5.1026,5.1363,5.015,5.0621,39172517.0],["2018-10-29",5.0621,5.1093,4.9408,4.9745,36183213.0],["2018-10-30",4.9745,5.143,4.9475,5.1026,54319943.0],["2018-10-31",5.1026,5.102579593658447,4.8869,4.9408,152602206.0],["2018-11-01",4.9408,4.961,4.853180408477783,4.8532,121583052.0],["2018-11-02",4.8532,4.9273,4.8262,4.9071,162296113.0],["2018-11-05",4.9071,4.9071044921875,4.806,4.8397,104196892.0],["2018-11-06",4.8397,4.8734,4.8195,4.8532,63130058.0],["2018-11-07",4.8532,4.8667,4.8195,4.8262,66698341.0],["2018-11-08",4.8262,4.8599,4.7993,4.806,58228685.0],["2018-11-09",4.806,4.805996894836426,4.7184,4.7386,93674850.0],["2018-11-12",4.7386,4.7925,4.7184,4.7858,44760110.0],["2018-11-13",4.7858,4.8397,4.7386,4.8195,65028732.0],["2018-11-14",4.8195,4.8262,4.7723,4.779,39767481.0],["2018-11-15",4.779,4.8127,4.7723,4.806,38256773.0],["2018-11-16",4.806,4.8464,4.779,4.8195,53448254.0],["2018-11-19",4.8195,4.8667,4.806,4.8667,77126485.0],["2018-11-20",4.8667,4.866661071777344,4.779,4.7925,52512265.0],["2018-11-21",4.7925,4.806,4.7588,4.7993,23442086.0],["2018-11-22",4.7993,4.8127,4.7588,4.7723,24520077.0],["2018-11-23",4.7723,4.7858,4.7251,4.7251,40024701.0],["2018-11-26",4.7251,4.7521,4.7184,4.7319,28384778.0],["2018-11-27",4.7319,4.7453,4.7049,4.7116,33054186.0],["2018-11-28",4.7116,4.7453,4.6981,4.7319,21074394.0],["2018-11-29",4.7319,4.7588,4.6847,4.6914,31213843.0],["2018-11-30",4.6914,4.7049,4.6712,4.7049,24044603.0],["2018-12-03",4.7049,4.779,4.704888820648193,4.7521,56273387.0],["2018-12-04",4.7521,4.7521,4.7251,4.7521,31838804.0],["2018-12-05",4.7521,4.752073287963867,4.7049,4.7184,26357087.0],["2018-12-06",4.7184,4.718369007110596,4.6779,4.6847,26233711.0],["2018-12-07",4.6847,4.6981,4.6712,4.6847,17988295.0],["2018-12-10",4.6847,4.684667110443115,4.5903,4.597,38353575.0],["2018-12-11",4.597,4.6173,4.5903,4.6038,16942895.0],["2018-12-12",4.6038,4.624,4.597,4.6105,15550595.0],["2018-12-13",4.6105,4.6442,4.5903,4.624,32302722.0],["2018-12-14",4.624,4.624001979827881,4.5565972328186035,4.5566,31310822.0],["2018-12-17",4.5566,4.5633,4.5094,4.5431,25257071.0],["2018-12-18",4.5431,4.5499,4.4892,4.5094,27885327.0],["2018-12-19",4.5094,4.5296,4.4555,4.4622,33826605.0],["2018-12-20",4.4622,4.4757,4.4218,4.4353,34588425.0],["2018-12-21",4.4353,4.435266971588135,4.3476,4.3746,41983036.0],["2018-12-24",4.3746,4.3948235511779785,4.3409,4.3948,21435251.0],["2018-12-25",4.3948,4.3948235511779785,4.3207,4.3611,26872178.0],["2018-12-26",4.3611,4.3813,4.3409,4.3544,23526354.0],["2018-12-27",4.3544,4.4083,4.3274,4.3409,37129110.0],["2018-12-28",4.3409,4.3746,4.3274,4.3544,32036370.0],["2019-01-02",4.3544,4.3611,4.287,4.2937,27837382.0],["2019-01-03",4.2937,4.3476,4.287,4.3207,23915735.0],["2019-01-04",4.3207,4.4218,4.2802,4.415,49698457.0],["2019-01-07",4.415,4.4218,4.3746,4.4083,42985372.0],["2019-01-08",4.4083,4.4083051681518555,4.3813,4.3881,22336791.0],["2019-01-09",4.3881,4.4622,4.388083457946777,4.4218,42890143.0],["2019-01-10",4.4218,4.4353,4.3881,4.4083,26900726.0],["2019-01-11",4.4083,4.4353,4.3881,4.4083,32969169.0],["2019-01-14",4.4083,4.415,4.3544,4.3611,23394140.0],["2019-01-15",4.3611,4.4218,4.3544,4.4083,25576694.0],["2019-01-16",4.4083,4.4757,4.4016,4.469,42302313.0],["2019-01-17",4.469,4.469,4.4285,4.4353,21390203.0],["2019-01-18",4.4353,4.5903,4.435266971588135,4.5633,73901609.0],["2019-01-21",4.5633,4.6173,4.5633,4.5903,51736093.0],["2019-01-22",4.5903,4.597,4.5229,4.5364,24367619.0],["2019-01-23",4.5364,4.5633,4.5229,4.5431,22000883.0],["2019-01-24",4.5431,4.5836,4.5229,4.5768,18588396.0],["2019-01-25",4.5768,4.7319,4.5768,4.6914,87600051.0],["2019-01-28",4.6914,4.7723,4.6712,4.7049,54522774.0],["2019-01-29",4.7049,4.7319,4.651,4.7116,36079226.0],["2019-01-30",4.7116,4.7319,4.6914,4.6914,22304589.0],["2019-01-31",4.6914,4.7453,4.6847,4.7049,47928759.0],["2019-02-01",4.7049,4.7386,4.6577,4.6914,40128479.0],["2019-02-11",4.6914,4.7049,4.6577,4.6914,39069068.0],["2019-02-12",4.6914,4.7993,4.6779,4.7588,81611607.0],["2019-02-13",4.7588,4.8397,4.7386,4.806,80230672.0],["2019-02-14",4.806,4.833,4.779,4.8127,43164769.0],["2019-02-15",4.8127,4.812736511230469,4.6914,4.6981,45315425.0],["2019-02-18",4.6981,4.792515277862549,4.698148250579834,4.7925,52280621.0],["2019-02-19",4.7925,4.8599,4.7656,4.806,75196436.0],["2019-02-20",4.806,4.805996894836426,4.6644,4.7049,121247837.0],["2019-02-21",4.7049,4.7184,4.6577,4.6712,69681866.0],["2019-02-22",4.6712,4.7251,4.6105,4.7184,83361556.0],["2019-02-25",4.7184,5.0824,4.718369007110596,5.0419,223044965.0],["2019-02-26",5.0419,5.0824,4.9206,4.9341,131991789.0],["2019-02-27",4.9341,5.2239,4.9071,5.0621,195544375.0],["2019-02-28",5.0621,5.0958,4.9947,5.015,83388832.0],["2019-03-01",5.015,5.1835,4.988,5.1835,105880847.0],["2019-03-04",5.1835,5.3722,5.1767,5.2306,182830414.0],["2019-03-05",5.2306,5.230649948120117,5.17,5.2104,81853183.0],["2019-03-06",5.2104,5.4598,5.210427761077881,5.4194,181071051.0],["2019-03-07",5.4194,5.5812,5.419384479522705,5.4868,168642618.0],["2019-03-08",5.4868,5.486790180206299,5.2239,5.2576,147044421.0],["2019-03-11",5.2576,5.325,5.1835,5.2778,98275040.0],["2019-03-12",5.2778,5.3587,5.2576,5.2981,79443144.0],["2019-03-13",5.2981,5.2980546951293945,5.1835,5.2172,72863487.0],["2019-03-14",5.2172,5.2509,5.1228,5.1498,63507687.0],["2019-03-15",5.1498,5.2306,5.1497626304626465,5.1767,67820837.0],["2019-03-18",5.1767,5.3655,5.176724910736084,5.352,90246480.0],["2019-03-19",5.352,5.4531,5.3385,5.3655,78378446.0],["2019-03-20",5.3655,5.4733,5.3385,5.4059,85477429.0],["2019-03-21",5.4059,5.4463,5.3789,5.4261,67091934.0],["2019-03-22",5.4261,5.4329,5.3385,5.3924,55940895.0],["2019-03-25",5.3924,5.392422676086426,5.2104,5.2239,73413798.0],["2019-03-26",5.2239,5.2711,5.143,5.1767,57598326.0],["2019-03-27",5.1767,5.2509,5.1632,5.2037,37957647.0],["2019-03-28",5.2037,5.2036871910095215,5.143,5.17,34554173.0],["2019-03-29",5.17,5.3452,5.169984817504883,5.3318,85266273.0],["2019-04-01",5.3318,5.5475,5.331757068634033,5.5205,152373303.0],["2019-04-02",5.5205,5.7092,5.520491600036621,5.6216,115112395.0],["2019-04-03",5.6216,5.662,5.5407,5.6553,74945529.0],["2019-04-04",5.6553,5.8306,5.655303478240967,5.8103,140360321.0],["2019-04-08",5.8103,6.3091,5.810335159301758,6.0665,192781022.0],["2019-04-09",6.0665,6.1271,5.9519,5.9856,82982686.0],["2019-04-10",5.9856,6.1541,5.9249,6.1069,85838058.0],["2019-04-11",6.1069,6.1541,5.8912,5.9047,96466184.0],["2019-04-12",5.9047,5.9923,5.871,5.9654,64306038.0],["2019-04-15",5.9654,6.3024,5.965367317199707,6.053,149394801.0],["2019-04-16",6.053,6.2957,5.9586,6.2687,146840036.0],["2019-04-17",6.2687,6.2957,6.1271,6.1743,93918018.0],["2019-04-18",6.1743,6.2148,6.1002,6.1406,46060462.0],["2019-04-19",6.1406,6.2282,6.1204,6.1743,47017379.0],["2019-04-22",6.1743,6.1878,5.8643,5.9047,101021524.0],["2019-04-23",5.9047,6.0463,5.898,5.9586,62838554.0],["2019-04-24",5.9586,6.0867,5.8912,5.9856,49807999.0],["2019-04-25",5.9856,5.985589981079102,5.8171,5.8238,54459490.0],["2019-04-26",5.8238,5.8508,5.6283,5.6486,87234410.0],["2019-05-06",5.6486,5.7227,5.5272,5.6014,116177171.0],["2019-05-07",5.6014,5.7564,5.5677,5.7092,77976151.0],["2019-05-08",5.7092,5.8845,5.5812,5.7429,80865469.0],["2019-05-09",5.7429,5.7632,5.5475,5.5677,58946959.0],["2019-05-10",5.5677,5.6957,5.5475,5.6755,66242946.0],["2019-05-13",5.6755,5.6755242347717285,5.5542,5.5677,44426026.0],["2019-05-14",5.5677,5.6418,5.5138,5.5946,38414914.0],["2019-05-15",5.5946,5.7227,5.594638347625732,5.6957,39935223.0],["2019-05-16",5.6957,5.7227,5.6216,5.689,49496916.0],["2019-05-17",5.689,5.6957,5.5677,5.5879,38434687.0],["2019-05-20",5.5879,5.587897300720215,5.3587,5.3789,104373160.0],["2019-05-21",5.3789,5.5003,5.378941059112549,5.48,44302897.0],["2019-05-22",5.48,5.7092,5.480049133300781,5.6418,94117790.0],["2019-05-23",5.6418,5.689,5.5744,5.6418,50774536.0],["2019-05-24",5.6418,5.7969,5.641821384429932,5.7564,61240000.0],["2019-05-27",5.7564,5.756410598754883,5.507,5.6351,113388106.0],["2019-05-28",5.6351,5.6418,5.5407,5.6149,64640912.0],["2019-05-29",5.6149,5.6351,5.5542,5.5946,35054791.0],["2019-05-30",5.5946,5.594638347625732,5.5138,5.534,51655375.0],["2019-05-31",5.534,5.6149,5.53397274017334,5.6014,37128195.0],["2019-06-03",5.6014,5.6553,5.5272,5.5609,44697130.0],["2019-06-04",5.5609,5.5812,5.5205,5.5609,36336483.0],["2019-06-05",5.5609,5.6081,5.5407,5.5609,40979298.0],["2019-06-06",5.5609,5.5744,5.5272,5.5272,32685948.0],["2019-06-10",5.5272,5.6014,5.5138,5.534,45165760.0],["2019-06-11",5.534,5.6957,5.53397274017334,5.6823,64640265.0],["2019-06-12",5.6823,5.6957,5.6216,5.6755,38987108.0],["2019-06-13",5.6755,5.7092,5.6351,5.662,25424572.0],["2019-06-14",5.662,5.689,5.5205,5.5542,68691394.0],["2019-06-17",5.5542,5.6014,5.5407,5.5879,22801983.0],["2019-06-18",5.5879,5.6149,5.5609,5.5812,23134890.0],["2019-06-19",5.5812,5.6957,5.581157207489014,5.6486,50746594.0],["2019-06-20",5.6486,5.8643,5.6418,5.8103,86477275.0],["2019-06-21",5.8103,5.8575,5.7429,5.7834,48342976.0],["2019-06-24",5.7834,5.8171,5.6688,5.716,58979674.0],["2019-06-25",5.716,5.715967178344727,5.5677,5.6149,64450737.0],["2019-06-26",5.6149,5.6351,5.5744,5.5812,35833147.0],["2019-06-27",5.5812,5.6351,5.5677,5.5879,56755682.0],["2019-06-28",5.5879,5.5946,5.5475,5.5677,24762630.0],["2019-07-01",5.5677,5.655303478240967,5.567676544189453,5.6553,53855456.0],["2019-07-02",5.6553,5.7227,5.6351,5.7092,50193691.0],["2019-07-03",5.7092,5.7834,5.6688,5.7564,53566921.0],["2019-07-04",5.7564,5.8508,5.7564,5.7969,64975582.0],["2019-07-05",5.7969,5.8306,5.7429,5.8036,30795561.0],["2019-07-08",5.8036,5.8036,5.6486,5.6957,37402525.0],["2019-07-09",5.6957,5.7294,5.6688,5.6823,17184194.0],["2019-07-10",5.6823,5.7227,5.5812,5.5946,32999525.0],["2019-07-11",5.5946,5.6351,5.5677,5.6014,34860863.0],["2019-07-12",5.6014,5.7362,5.5812,5.716,40741211.0],["2019-07-15",5.716,5.7429,5.6216,5.716,35072969.0],["2019-07-16",5.716,5.7564,5.702486991882324,5.7025,23435630.0],["2019-07-17",5.7025,5.7227,5.6755,5.7025,18854104.0],["2019-07-18",5.7025,5.702486991882324,5.6149,5.6216,29628257.0],["2019-07-19",5.6216,5.6823,5.62160062789917,5.6418,35711899.0],["2019-07-22",5.6418,5.6957,5.6081,5.6486,32135551.0],["2019-07-23",5.6486,5.6823,5.6149,5.6486,36934023.0],["2019-07-24",5.6486,5.7429,5.648562431335449,5.7092,37526839.0],["2019-07-25",5.7092,5.871,5.709227561950684,5.871,75471282.0],["2019-07-26",5.871,5.9114,5.844,5.8912,45774885.0],["2019-07-29",5.8912,5.9249,5.8845,5.9114,45072557.0],["2019-07-30",5.9114,5.9519,5.8912,5.898,55917096.0],["2019-07-31",5.898,5.9205,5.8217,5.85,50718582.0],["2019-08-01",5.85,5.9064,5.8359,5.8782,34047618.0],["2019-08-02",5.8782,5.878203392028809,5.6806,5.7088,84586772.0],["2019-08-05",5.7088,5.73,5.61,5.6242,42356276.0],["2019-08-06",5.6242,5.6242,5.5113,5.603,56366995.0],["2019-08-07",5.603,5.6383,5.5465,5.603,39504852.0],["2019-08-08",5.603,5.7441,5.602992534637451,5.7159,44202169.0],["2019-08-09",5.7159,5.7582,5.6736,5.6947,29113495.0],["2019-08-12",5.6947,5.75823974609375,5.6877,5.7582,27868427.0],["2019-08-13",5.7582,5.75823974609375,5.6383,5.6453,29733100.0],["2019-08-14",5.6453,5.7159,5.645333290100098,5.6524,22606006.0],["2019-08-15",5.6524,5.6806,5.5536,5.6736,35308052.0],["2019-08-16",5.6736,5.6806,5.6171,5.6383,39605546.0],["2019-08-19",5.6383,5.638276100158691,5.3983,5.5607,98484311.0],["2019-08-20",5.5607,5.5607,5.4901,5.5113,56504722.0],["2019-08-21",5.5113,5.5254,5.4477,5.4619,45016597.0],["2019-08-22",5.4619,5.4971,5.4548,5.483,22346370.0],["2019-08-23",5.483,5.5183,5.476,5.5042,35828199.0],["2019-08-26",5.5042,5.504199981689453,5.4125,5.4477,34457890.0],["2019-08-27",5.4477,5.5465,5.447746276855469,5.483,45585466.0],["2019-08-28",5.483,5.5536,5.483,5.5254,36339161.0],["2019-08-29",5.5254,5.5395,5.483,5.5395,29831387.0],["2019-08-30",5.5395,5.5748,5.4901,5.5042,35507282.0],["2019-09-02",5.5042,5.5395,5.4971,5.5254,38588971.0],["2019-09-03",5.5254,5.5465,5.5113,5.5324,32520079.0],["2019-09-04",5.5324,5.7371,5.5324273109436035,5.7018,67226206.0],["2019-09-05",5.7018,5.857,5.701786518096924,5.7724,67902666.0],["2019-09-06",5.7724,5.8429,5.7653,5.8359,47796108.0],["2019-09-09",5.8359,5.9417,5.7865,5.8218,51978549.0],["2019-09-10",5.8218,5.8359,5.7724,5.8359,27524182.0],["2019-09-11",5.8359,5.8994,5.835862636566162,5.8853,38010400.0],["2019-09-12",5.8853,5.9347,5.885260105133057,5.9205,27081176.0],["2019-09-16",5.9205,5.9488,5.8641,5.8994,23850970.0],["2019-09-17",5.8994,5.899373531341553,5.7865,5.8006,32677574.0],["2019-09-18",5.8006,5.8429,5.7865,5.8076,19233603.0],["2019-09-19",5.8076,5.8359,5.7794,5.8147,20519371.0],["2019-09-20",5.8147,5.842919826507568,5.8006,5.8429,24963506.0],["2019-09-23",5.8429,5.842919826507568,5.7159,5.7512,27740241.0],["2019-09-24",5.7512,5.7724,5.723,5.7371,17994218.0],["2019-09-25",5.7371,5.7935,5.7018,5.7582,23258367.0],["2019-09-26",5.7582,6.0546,5.75823974609375,5.977,122354122.0],["2019-09-27",5.977,6.104,5.9347,6.0758,93008000.0],["2019-09-30",6.0758,6.1605,6.0052,6.0617,66196517.0],["2019-10-08",6.0617,6.2451,5.977,6.1958,85954432.0],["2019-10-09",6.1958,6.3157,6.1252,6.1605,81751761.0],["2019-10-10",6.1605,6.1816,6.0758,6.1322,58615622.0],["2019-10-11",6.1322,6.3651,6.1111,6.351,103038940.0],["2019-10-14",6.351,6.6262,6.35099983215332,6.4286,132366231.0],["2019-10-15",6.4286,6.5062,6.3651,6.4498,63114145.0],["2019-10-16",6.4498,6.6544,6.4145,6.4498,79684996.0],["2019-10-17",6.4498,6.4568,6.3298,6.3651,60765080.0],["2019-10-18",6.3651,6.4427,6.2169,6.2875,60966949.0],["2019-10-21",6.2875,6.4639,6.2452,6.3792,63317522.0],["2019-10-22",6.3792,6.4075,6.2169,6.3016,50502905.0],["2019-10-23",6.3016,6.3298,6.2522,6.2593,31280674.0],["2019-10-24",6.2593,6.4004,6.2522,6.3157,39872433.0],["2019-10-25",6.3157,6.3369,6.231,6.3228,33215776.0],["2019-10-28",6.3228,6.3228,6.224,6.2522,43387457.0],["2019-10-29",6.2522,6.2593,6.1111,6.1464,68673804.0],["2019-10-30",6.1464,6.2028,6.1111,6.1958,37193026.0],["2019-10-31",6.1958,6.2028,6.0476,6.0899,47787514.0],["2019-11-01",6.0899,6.2451,6.0546,6.2169,63279861.0],["2019-11-04",6.2169,6.3087,6.1958,6.231,51003586.0],["2019-11-05",6.231,6.4145,6.2028,6.3087,80305915.0],["2019-11-06",6.3087,6.3863,6.2522,6.2875,42888333.0],["2019-11-07",6.2875,6.3087,6.231,6.2734,42886307.0],["2019-11-08",6.2734,6.3298,6.2381,6.2452,35349972.0],["2019-11-11",6.2452,6.245150089263916,6.0405,6.0546,53938345.0],["2019-11-12",6.0546,6.1675,6.0405,6.1393,30241240.0],["2019-11-13",6.1393,6.1605,6.0828,6.1181,29845436.0],["2019-11-14",6.1181,6.1464,6.0758,6.0899,19166457.0],["2019-11-15",6.0899,6.1252,6.0193,6.0334,20059979.0],["2019-11-18",6.0334,6.1181,6.0123,6.0899,25182754.0],["2019-11-19",6.0899,6.1111,6.0334,6.0758,34484554.0],["2019-11-20",6.0758,6.075788974761963,5.9205,5.9276,48219129.0],["2019-11-21",5.9276,5.9347,5.8711,5.9064,30179330.0],["2019-11-22",5.9064,5.9558,5.8853,5.8994,23052996.0],["2019-11-25",5.8994,6.0052,5.899373531341553,5.9488,33983650.0],["2019-11-26",5.9488,5.977,5.8853,5.8994,39572893.0],["2019-11-27",5.8994,5.9135,5.8429,5.857,29267610.0],["2019-11-28",5.857,5.8711,5.8359,5.857,21293762.0],["2019-11-29",5.857,5.8711,5.8147,5.8359,24172815.0],["2019-12-02",5.8359,5.857,5.8006,5.8288,25714163.0],["2019-12-03",5.8288,5.857,5.7935,5.85,21877618.0],["2019-12-04",5.85,5.849976062774658,5.7935,5.8288,21950215.0],["2019-12-05",5.8288,5.8711,5.7865,5.8288,41755333.0],["2019-12-06",5.8288,5.8711,5.8147,5.8429,26768906.0],["2019-12-09",5.8429,5.8853,5.8288,5.8782,29341479.0],["2019-12-10",5.8782,5.878203392028809,5.8429,5.85,23841619.0],["2019-12-11",5.85,5.977,5.849976062774658,5.9699,51337239.0],["2019-12-12",5.9699,5.969940185546875,5.9135,5.9205,29200870.0],["2019-12-13",5.9205,6.0123,5.920543670654297,6.0123,47378246.0],["2019-12-16",6.0123,6.0264,5.9558,5.9911,54473090.0],["2019-12-17",5.9911,6.2875,5.9699,6.1958,115511395.0],["2019-12-18",6.1958,6.2381,6.1534,6.1605,46515520.0],["2019-12-19",6.1605,6.2663,6.1464,6.1816,43256275.0],["2019-12-20",6.1816,6.2451,6.1675,6.1887,39842720.0],["2019-12-23",6.1887,6.2593,6.097,6.104,55700553.0],["2019-12-24",6.104,6.1464,6.0899,6.1322,27904706.0],["2019-12-25",6.1322,6.1393,6.0476,6.0758,25898941.0],["2019-12-26",6.0758,6.1534,6.0687,6.1464,26500383.0],["2019-12-27",6.1464,6.2734,6.1111,6.1958,64919387.0],["2019-12-30",6.1958,6.1957526206970215,6.0405,6.1746,67428079.0],["2019-12-31",6.1746,6.1958,6.1252,6.1887,41605389.0],["2020-01-02",6.1887,6.351,6.188696384429932,6.2522,70986469.0],["2020-01-03",6.2522,6.2663,6.2169,6.224,38888344.0],["2020-01-06",6.224,6.2593,6.1534,6.1887,48849718.0],["2020-01-07",6.1887,6.2734,6.188696384429932,6.2593,38965326.0],["2020-01-08",6.2593,6.259263038635254,6.1322,6.1322,48314850.0],["2020-01-09",6.1322,6.2169,6.132242202758789,6.1816,29842122.0],["2020-01-10",6.1816,6.2028,6.1464,6.1816,21096728.0],["2020-01-13",6.1816,6.181639194488525,6.160469055175781,6.1605,36731540.0],["2020-01-14",6.1605,6.167525291442871,6.160469055175781,6.1675,36152470.0],["2020-01-15",6.1675,6.1816,6.1181,6.1675,29478733.0],["2020-01-16",6.1675,6.1746,6.0546,6.0828,32280074.0],["2020-01-17",6.0828,6.1252,6.0617,6.0758,19913968.0],["2020-01-20",6.0758,6.1464,6.075788974761963,6.1111,25955493.0],["2020-01-21",6.1111,6.1111,5.9629,5.9841,53396011.0],["2020-01-22",5.9841,6.0123,5.9064,5.9982,33690642.0],["2020-01-23",5.9982,5.998166084289551,5.8147,5.8359,48320226.0],["2020-02-03",5.8359,5.835862636566162,5.2502,5.3701,104732102.0],["2020-02-04",5.3701,5.5395,5.3701,5.5324,63441114.0],["2020-02-05",5.5324,5.5818,5.476,5.5183,45858964.0],["2020-02-06",5.5183,5.5677,5.4689,5.5465,45762719.0],["2020-02-07",5.5465,5.567709922790527,5.476,5.5677,33089733.0],["2020-02-10",5.5677,5.567709922790527,5.4901,5.5324,33974459.0],["2020-02-11",5.5324,5.5959,5.5042,5.5536,41554971.0],["2020-02-12",5.5536,5.5536,5.4971,5.5465,37843453.0],["2020-02-13",5.5465,5.5536,5.483,5.483,36173032.0],["2020-02-14",5.483,5.5324,5.476,5.5113,28475581.0],["2020-02-17",5.5113,5.68061637878418,5.511256694793701,5.6806,54525405.0],["2020-02-18",5.6806,5.6947,5.5959,5.6171,37805595.0],["2020-02-19",5.6171,5.6736,5.5889,5.61,34220320.0],["2020-02-20",5.61,5.7371,5.5959,5.723,47499885.0],["2020-02-21",5.723,5.7865,5.6736,5.7371,42993454.0],["2020-02-24",5.7371,5.7512,5.6383,5.6524,57492511.0],["2020-02-25",5.6524,5.652390003204346,5.5254,5.5889,47066843.0],["2020-02-26",5.5889,5.7018,5.5183,5.603,48852347.0],["2020-02-27",5.603,5.6594,5.5818,5.6453,33985197.0],["2020-02-28",5.6453,5.645333290100098,5.475973606109619,5.476,46896325.0],["2020-03-02",5.476,5.5959,5.475973606109619,5.5818,39083746.0],["2020-03-03",5.5818,5.6383,5.5465,5.5536,42831185.0],["2020-03-04",5.5536,5.5889,5.5183,5.5677,32034572.0],["2020-03-05",5.5677,5.7935,5.567709922790527,5.7512,94440197.0],["2020-03-06",5.7512,5.751183032989502,5.6524,5.6665,50797233.0],["2020-03-09",5.6665,5.666502952575684,5.4971,5.4971,58214109.0],["2020-03-10",5.4971,5.5607,5.4477,5.5395,53730380.0],["2020-03-11",5.5395,5.5607,5.4971,5.5042,36756509.0],["2020-03-12",5.5042,5.5254,5.4407,5.4548,39775075.0],["2020-03-13",5.4548,5.454802989959717,5.2219,5.3842,57028709.0],["2020-03-16",5.3842,5.3983,5.2219,5.2219,49328895.0],["2020-03-17",5.2219,5.2925,5.1161,5.2219,37878954.0],["2020-03-18",5.2219,5.2713,5.0737,5.0808,40273794.0],["2020-03-19",5.0808,5.0949,4.9256,4.9961,50624393.0],["2020-03-20",4.9961,5.1302,4.996119022369385,5.109,34371722.0],["2020-03-23",5.109,5.1090264320373535,4.9608,4.982,26323093.0],["2020-03-24",4.982,5.0879,4.982006549835205,5.0596,25885886.0],["2020-03-25",5.0596,5.2149,5.059629440307617,5.1655,32433115.0],["2020-03-26",5.1655,5.3348,5.1231,5.2008,43423075.0],["2020-03-27",5.2008,5.2784,5.20076322555542,5.2149,27674290.0],["2020-03-30",5.2149,5.2148756980896,5.102,5.1725,28851061.0],["2020-03-31",5.1725,5.2149,5.116083145141602,5.1161,24042701.0],["2020-04-01",5.1161,5.1937,5.109,5.1302,21411826.0],["2020-04-02",5.1302,5.1514,5.0879,5.1443,26099845.0],["2020-04-03",5.1443,5.1796,5.1161,5.1302,20332549.0],["2020-04-07",5.1302,5.2149,5.1301960945129395,5.1867,29417310.0],["2020-04-08",5.1867,5.3913,5.186650276184082,5.356,82659902.0],["2020-04-09",5.356,5.3842,5.3348,5.3348,23438340.0],["2020-04-10",5.3348,5.3631,5.2784,5.3066,24506126.0],["2020-04-13",5.3066,5.306613445281982,5.236,5.2925,18671815.0],["2020-04-14",5.2925,5.3631,5.292499542236328,5.3419,20790188.0],["2020-04-15",5.3419,5.349,5.2784,5.2854,16281031.0],["2020-04-16",5.2854,5.28544282913208,5.2431,5.2643,17484354.0],["2020-04-17",5.2643,5.3066,5.2502,5.2643,30516428.0],["2020-04-20",5.2643,5.2784,5.236,5.2502,19369068.0],["2020-04-21",5.2502,5.2784,5.2219,5.236,17228088.0],["2020-04-22",5.236,5.236046314239502,5.1937,5.2008,18890651.0],["2020-04-23",5.2008,5.2219,5.1796,5.1937,13470982.0],["2020-04-24",5.1937,5.236,5.1725,5.1937,14128463.0],["2020-04-27",5.1937,5.3207,5.19370698928833,5.2925,31011893.0],["2020-04-28",5.2925,5.3348,5.2149,5.2996,32473106.0],["2020-04-29",5.2996,5.4266,5.299556732177734,5.4125,45390858.0],["2020-04-30",5.4125,5.5324,5.412463188171387,5.4266,49448827.0],["2020-05-06",5.4266,5.4336,5.3419,5.4125,42011667.0],["2020-05-07",5.4125,5.483,5.412463188171387,5.4266,39702217.0],["2020-05-08",5.4266,5.4971,5.426576614379883,5.476,30573469.0],["2020-05-11",5.476,5.4971,5.4054,5.4266,39780608.0],["2020-05-12",5.4266,5.4548,5.3772,5.4054,29549820.0],["2020-05-13",5.4054,5.4477,5.3701,5.4266,31836946.0],["2020-05-14",5.4266,5.4336,5.3842,5.3913,23464425.0],["2020-05-15",5.3913,5.4407,5.3701,5.3842,24832515.0],["2020-05-18",5.3842,5.4195,5.3842,5.3983,24762599.0],["2020-05-19",5.3983,5.4548,5.398349761962891,5.4125,21074013.0],["2020-05-20",5.4125,5.4971,5.3842,5.476,36690877.0],["2020-05-21",5.476,5.4901,5.426576614379883,5.4266,22335578.0],["2020-05-22",5.4266,5.4336,5.3348,5.356,34723735.0],["2020-05-25",5.356,5.3913,5.3278,5.3772,19772825.0],["2020-05-26",5.3772,5.4266,5.377180099487305,5.4054,23118766.0],["2020-05-27",5.4054,5.5607,5.4054,5.4901,42961700.0],["2020-05-28",5.4901,5.5959,5.490086555480957,5.5889,44788363.0],["2020-05-29",5.5889,5.5888800621032715,5.5254,5.5748,25376529.0],["2020-06-01",5.5748,5.61,5.5536,5.5889,32669721.0],["2020-06-02",5.5889,5.6524,5.5677,5.6383,27214331.0],["2020-06-03",5.6383,5.7582,5.6171,5.6171,39767900.0],["2020-06-04",5.6171,5.6594,5.5748,5.5889,19926739.0],["2020-06-05",5.5889,5.603,5.5395,5.5677,14293437.0],["2020-06-08",5.5677,5.61,5.5536,5.5677,18320355.0],["2020-06-09",5.5677,5.5959,5.5324,5.5536,19755946.0],["2020-06-10",5.5536,5.5607,5.461859226226807,5.4619,32472068.0],["2020-06-11",5.4619,5.4689,5.3913,5.4125,37132119.0],["2020-06-12",5.4125,5.4689,5.3842,5.4548,29725657.0],["2020-06-15",5.4548,5.476,5.4125,5.4336,25196536.0],["2020-06-16",5.4336,5.4689,5.3772,5.4125,34673903.0],["2020-06-17",5.4125,5.4407,5.4054,5.4336,27519267.0],["2020-06-18",5.4336,5.4689,5.3913,5.4619,54484025.0],["2020-06-19",5.4619,5.5228,5.4485,5.5154,57174903.0],["2020-06-22",5.5154,5.515378475189209,5.4559,5.4633,53513632.0],["2020-06-23",5.4633,5.4856,5.441,5.4633,24732126.0],["2020-06-24",5.4633,5.5377,5.4633,5.5079,25091725.0],["2020-06-29",5.5079,5.5674,5.4336,5.4485,35781905.0],["2020-06-30",5.4485,5.4856,5.4262,5.4485,26516318.0],["2020-07-01",5.4485,5.5525,5.4336,5.5302,41863717.0],["2020-07-02",5.5302,5.7161,5.5079,5.6863,64639352.0],["2020-07-03",5.6863,5.887,5.68634033203125,5.835,85029228.0],["2020-07-06",5.835,6.4222,5.8350019454956055,6.4148,196625632.0],["2020-07-07",6.4148,6.6675,6.1769,6.2141,169224135.0],["2020-07-08",6.2141,6.3479,6.1472,6.281,100114734.0],["2020-07-09",6.281,6.333,6.1546,6.2438,91533128.0],["2020-07-10",6.2438,6.243824005126953,6.0134,6.0208,86993256.0],["2020-07-13",6.0208,6.11,5.9614,6.0506,90614582.0],["2020-07-14",6.0506,6.0803,5.9465,5.9911,57299118.0],["2020-07-15",5.9911,6.0357,5.835,5.8499,66996261.0],["2020-07-16",5.8499,6.0431,5.835,5.8647,78967269.0],["2020-07-17",5.8647,5.9391,5.7904,5.835,51612551.0],["2020-07-20",5.835,6.0283,5.8276,6.0134,69166365.0],["2020-07-21",6.0134,6.013397693634033,5.9316,5.9539,43767298.0],["2020-07-22",5.9539,6.0357,5.9019,5.9688,47269573.0],["2020-07-23",5.9688,5.968798637390137,5.7978,5.8424,59150783.0],["2020-07-24",5.8424,5.8722,5.7384,5.7681,70697616.0],["2020-07-27",5.7681,5.8053,5.6789,5.7235,35874751.0],["2020-07-28",5.7235,5.8201,5.723505973815918,5.8127,32433021.0],["2020-07-29",5.8127,5.9019,5.7607,5.8796,34060101.0],["2020-07-30",5.8796,5.8945,5.7978,5.8127,29786450.0],["2020-07-31",5.8127,5.8647,5.7532,5.7681,34637986.0],["2020-08-03",5.7681,5.8424,5.7681050300598145,5.8276,37112322.0],["2020-08-04",5.8276,6.0506,5.7978,6.006,86292916.0],["2020-08-05",6.006,6.005964756011963,5.8647,5.887,49144326.0],["2020-08-06",5.887,5.9762,5.8647,5.9316,51645691.0],["2020-08-07",5.9316,5.9688,5.8647,5.9168,47620931.0],["2020-08-10",5.9168,5.9985,5.8722,5.9837,64163179.0],["2020-08-11",5.9837,6.1621,5.9614,6.0283,122191505.0],["2020-08-12",6.0283,6.1621,6.0208,6.1546,103447257.0],["2020-08-13",6.1546,6.2661,6.0952,6.1398,104396990.0],["2020-08-14",6.1398,6.4148,6.1249,6.3925,141736736.0],["2020-08-17",6.3925,6.8979,6.3553,6.6898,220249679.0],["2020-08-18",6.6898,6.7047,6.452,6.5412,99246461.0],["2020-08-19",6.5412,6.7864,6.504,6.5634,101240659.0],["2020-08-20",6.5634,6.6303,6.3776,6.3925,95854469.0],["2020-08-21",6.3925,6.5709,6.3702,6.4297,75095898.0],["2020-08-24",6.4297,6.5857,6.4148,6.4668,65406593.0],["2020-08-25",6.4668,6.5486,6.3925,6.4148,50282476.0],["2020-08-26",6.4148,6.452,6.3776,6.4297,48841251.0],["2020-08-27",6.4297,6.4445,6.3702,6.3925,31722326.0],["2020-08-28",6.3925,6.6749,6.3553,6.6601,69182698.0],["2020-08-31",6.6601,6.660079002380371,6.3702,6.3851,145160006.0],["2020-09-01",6.3851,6.385054588317871,6.229,6.2736,82250889.0],["2020-09-02",6.2736,6.2736,6.1695,6.2067,72399887.0],["2020-09-03",6.2067,6.3107,6.1769,6.2661,61003737.0],["2020-09-04",6.2661,6.281,6.1695,6.2513,38501848.0],["2020-09-07",6.2513,6.3405,6.2067,6.281,53106834.0],["2020-09-08",6.281,6.3999,6.2438,6.3628,39481253.0],["2020-09-09",6.3628,6.3925,6.2736,6.3033,30667879.0],["2020-09-10",6.3033,6.3702,6.303288459777832,6.333,38288957.0],["2020-09-11",6.333,6.3405,6.1992,6.229,37235894.0],["2020-09-14",6.229,6.3851,6.2141,6.3702,39285174.0],["2020-09-15",6.3702,6.504,6.3182,6.4074,47223166.0],["2020-09-16",6.4074,6.4445,6.333,6.3479,22009231.0],["2020-09-17",6.3479,6.4222,6.2661,6.3182,21546204.0],["2020-09-18",6.3182,6.452,6.281,6.4371,34918078.0],["2020-09-21",6.4371,6.452,6.333,6.3628,24098647.0],["2020-09-22",6.3628,6.3925,6.2438,6.2587,25306257.0],["2020-09-23",6.2587,6.2884,6.1175,6.1546,47557017.0],["2020-09-24",6.1546,6.154626846313477,6.006,6.0283,31645228.0],["2020-09-25",6.0283,6.0506,5.9688,5.9911,19261197.0],["2020-09-28",5.9911,6.0357,5.9614,5.9762,17562463.0],["2020-09-29",5.9762,6.006,5.8647,5.9168,34332867.0],["2020-09-30",5.9168,5.9465,5.8499,5.8647,28216307.0],["2020-10-09",5.8647,5.9168,5.8424,5.8722,32682670.0],["2020-10-12",5.8722,6.0877,5.872168064117432,6.0431,42930595.0],["2020-10-13",6.0431,6.043130874633789,5.9688,6.0134,23692089.0],["2020-10-14",6.0134,6.0729,6.013397693634033,6.0283,25018616.0],["2020-10-15",6.0283,6.1769,6.028263092041016,6.1175,35501204.0],["2020-10-16",6.1175,6.3107,6.0877,6.229,52258788.0],["2020-10-19",6.229,6.4445,6.228958606719971,6.229,58119874.0],["2020-10-20",6.229,6.2587,6.1249,6.1472,27889553.0],["2020-10-21",6.1472,6.3107,6.1026,6.2959,42135930.0],["2020-10-22",6.2959,6.3776,6.1918,6.2438,29957304.0],["2020-10-23",6.2438,6.3553,6.1844,6.281,42042863.0],["2020-10-26",6.281,6.3107,6.0283,6.0431,48589727.0],["2020-10-27",6.0431,6.0729,6.006,6.0506,16855927.0],["2020-10-28",6.0506,6.0506,5.9316,5.9762,28932683.0],["2020-10-29",5.9762,5.976232051849365,5.7384,5.7904,80066956.0],["2020-10-30",5.7904,5.8053,5.664,5.6863,58708191.0],["2020-11-02",5.6863,5.7235,5.612,5.6417,34531714.0],["2020-11-03",5.6417,5.7384,5.6417,5.6789,35035728.0],["2020-11-04",5.6789,5.7458,5.6492,5.6938,32959879.0],["2020-11-05",5.6938,5.857302188873291,5.69377326965332,5.8573,53046677.0],["2020-11-06",5.8573,5.9539,5.783,5.9391,45908212.0],["2020-11-09",5.9391,6.0877,5.939065933227539,6.058,52479542.0],["2020-11-10",6.058,6.1918,5.9688,6.0134,71826545.0],["2020-11-11",6.0134,6.1323,5.9837,6.0877,37762785.0],["2020-11-12",6.0877,6.1026,5.9985,6.0283,23754098.0],["2020-11-13",6.0283,6.028263092041016,5.8053,5.9242,40774642.0],["2020-11-16",5.9242,6.0431,5.9093,5.9911,24920805.0],["2020-11-17",5.9911,6.0431,5.9688,5.9985,27599531.0],["2020-11-18",5.9985,6.1621,5.9837,6.0952,51104228.0],["2020-11-19",6.0952,6.1918,6.0431,6.1695,43260247.0],["2020-11-20",6.1695,6.169493675231934,6.0729,6.0952,24004647.0],["2020-11-23",6.0952,6.3033,6.0431,6.2513,57265499.0],["2020-11-24",6.2513,6.2661,6.1844,6.2067,22274313.0],["2020-11-25",6.2067,6.3256,6.1249,6.1472,42392159.0],["2020-11-26",6.1472,6.2215,6.1249,6.2067,24602783.0],["2020-11-27",6.2067,6.355320930480957,6.1992,6.3553,62788279.0],["2020-11-30",6.3553,6.7047,6.355320930480957,6.4074,161717698.0],["2020-12-01",6.4074,6.5709,6.3182,6.5337,83718439.0],["2020-12-02",6.5337,6.608,6.4371,6.4891,59878287.0],["2020-12-03",6.4891,6.5783,6.4074,6.4966,43361599.0],["2020-12-04",6.4966,6.496550559997559,6.2513,6.333,55121797.0],["2020-12-07",6.333,6.3628,6.1398,6.1695,38893711.0],["2020-12-08",6.1695,6.229,6.0877,6.0952,34212269.0],["2020-12-09",6.0952,6.1472,6.0208,6.0208,53872235.0],["2020-12-10",6.0208,6.0506,5.9539,5.9762,32419865.0],["2020-12-11",5.9762,6.0357,5.8647,5.9762,50112819.0],["2020-12-14",5.9762,5.9985,5.9168,5.9316,41660307.0],["2020-12-15",5.9316,6.0283,5.8647,6.0208,42314370.0],["2020-12-16",6.0208,6.0803,5.9242,5.9762,40949409.0],["2020-12-17",5.9762,5.9985,5.9019,5.9762,33548352.0],["2020-12-18",5.9762,5.9985,5.8945,5.9242,27169064.0],["2020-12-21",5.9242,5.9316,5.8424,5.8945,29515170.0],["2020-12-22",5.8945,5.8945,5.7607,5.7978,41813074.0],["2020-12-23",5.7978,5.8499,5.7532,5.8127,31360862.0],["2020-12-24",5.8127,5.8945,5.7904,5.8276,22774590.0],["2020-12-25",5.8276,5.887,5.8127,5.8796,21299061.0],["2020-12-28",5.8796,5.9391,5.8276,5.9019,21059474.0],["2020-12-29",5.9019,5.9391,5.8573,5.8796,29435540.0],["2020-12-30",5.8796,5.901900768280029,5.835,5.9019,23806864.0],["2020-12-31",5.9019,6.006,5.8796,6.006,45420894.0],["2021-01-04",6.006,6.005964756011963,5.8647,5.9614,50616401.0],["2021-01-05",5.9614,5.9614,5.835,5.9391,59446942.0],["2021-01-06",5.9391,5.9837,5.887,5.9837,45819896.0],["2021-01-07",5.9837,6.0952,5.9168,5.9837,72949289.0],["2021-01-08",5.9837,6.006,5.9093,5.9316,39710706.0],["2021-01-11",5.9316,6.0357,5.9168,5.9316,44474666.0],["2021-01-12",5.9316,5.9911,5.835,5.9762,59857726.0],["2021-01-13",5.9762,6.006,5.8796,5.9614,57048625.0],["2021-01-14",5.9614,6.0283,5.887,5.9093,50825826.0],["2021-01-15",5.9093,6.3033,5.909333229064941,6.1175,149629324.0],["2021-01-18",6.1175,6.3405,6.117461204528809,6.281,109394660.0],["2021-01-19",6.281,6.3776,6.1695,6.3033,69282831.0],["2021-01-20",6.3033,6.3182,6.1844,6.2141,47858153.0],["2021-01-21",6.2141,6.3182,6.1918,6.2067,55829885.0],["2021-01-22",6.2067,6.2067,6.0208,6.11,49192771.0],["2021-01-25",6.11,6.11002779006958,5.9985,6.0729,32465378.0],["2021-01-26",6.0729,6.1621,6.0283,6.0431,32231499.0],["2021-01-27",6.0431,6.1695,6.0208,6.0357,48295127.0],["2021-01-28",6.0357,6.035696983337402,5.9093,5.9316,52267850.0],["2021-01-29",5.9316,6.0431,5.9093,5.9465,57362560.0],["2021-02-01",5.9465,6.1249,5.9093,6.1249,52724078.0],["2021-02-02",6.1249,6.2661,6.0654,6.1175,65909665.0],["2021-02-03",6.1175,6.3405,6.058,6.2513,87759386.0],["2021-02-04",6.2513,6.333,6.1769,6.1844,71355392.0],["2021-02-05",6.1844,6.5189,6.184359073638916,6.4371,118474309.0],["2021-02-08",6.4371,6.6675,6.3553,6.6006,124525293.0],["2021-02-09",6.6006,6.6452,6.4594,6.6229,78333252.0],["2021-02-10",6.6229,6.727,6.4297,6.556,96613384.0],["2021-02-18",6.556,6.6601,6.4371,6.5634,95601765.0],["2021-02-19",6.5634,6.6303,6.4891,6.5263,74397737.0],["2021-02-22",6.5263,6.6303,6.4371,6.5189,101412849.0],["2021-02-23",6.5189,6.7195,6.4743,6.6229,108822715.0],["2021-02-24",6.6229,6.8682,6.5857,6.7047,122605010.0],["2021-02-25",6.7047,6.9425,6.6229,6.8905,107356511.0],["2021-02-26",6.8905,6.8979,6.504,6.5412,100731757.0],["2021-03-01",6.5412,6.6749,6.4743,6.5189,70469390.0],["2021-03-02",6.5189,6.6229,6.4297,6.5189,78842408.0],["2021-03-03",6.5189,7.173,6.4817,7.173,234148409.0],["2021-03-04",7.173,7.3737,7.1507,7.2101,213411316.0],["2021-03-05",7.2101,7.3216,6.9723,7.1358,150991031.0],["2021-03-08",7.1358,7.5446,7.135799407958984,7.1804,158431772.0],["2021-03-09",7.1804,7.3737,6.9946,7.1209,120525884.0],["2021-03-10",7.1209,7.1878,6.9723,7.0094,79970413.0],["2021-03-11",7.0094,7.4926,7.00943660736084,7.2993,102963496.0],["2021-03-12",7.2993,7.5744,7.2473,7.4703,98162343.0],["2021-03-15",7.4703,7.7156,7.3737,7.4852,112752551.0],["2021-03-16",7.4852,7.5967,7.3885,7.4777,75357448.0],["2021-03-17",7.4777,7.6561,7.4183,7.5967,83003720.0],["2021-03-18",7.5967,7.6784,7.4257,7.4777,80936885.0],["2021-03-19",7.4777,7.5595,7.1209,7.2622,84855459.0],["2021-03-22",7.2622,7.619,7.1878,7.5744,87767735.0],["2021-03-23",7.5744,7.6636,7.5,7.5595,43374930.0],["2021-03-24",7.5595,7.5818,7.2845,7.4034,63473506.0],["2021-03-25",7.4034,7.5372,7.2473,7.3142,46978076.0],["2021-03-26",7.3142,7.5372,7.2993,7.4554,46470262.0],["2021-03-29",7.4554,7.5669,7.3885,7.4926,35436411.0],["2021-03-30",7.4926,7.5521,7.3439,7.5521,37306995.0],["2021-03-31",7.5521,7.5521,7.3885,7.5223,34126536.0],["2021-04-01",7.5223,7.5372,7.396,7.4703,32783082.0],["2021-04-02",7.4703,7.470289707183838,7.2993,7.3291,35722971.0],["2021-04-06",7.3291,7.3662,7.2027,7.3291,33661014.0],["2021-04-07",7.3291,7.4926,7.2993,7.4183,29410255.0],["2021-04-08",7.4183,7.4183,7.3068,7.3365,24538805.0],["2021-04-09",7.3365,7.3662,7.2324,7.2622,23319963.0],["2021-04-12",7.2622,7.2919,7.1507,7.173,27573448.0],["2021-04-13",7.173,7.2547,6.9797,7.0466,45894379.0],["2021-04-14",7.0466,7.0763,6.8533,6.9351,61714940.0],["2021-04-15",6.9351,6.95,6.7418,6.8608,41613929.0],["2021-04-16",6.8608,6.9128,6.8087,6.8756,19414729.0],["2021-04-19",6.8756,6.875640392303467,6.7641,6.8682,55090031.0],["2021-04-20",6.8682,7.0912,6.8013,7.0392,61431559.0],["2021-04-21",7.0392,7.3811,6.9797,7.2622,66648570.0],["2021-04-22",7.2622,7.3142,7.0615,7.1135,33431936.0],["2021-04-23",7.1135,7.1804,7.054,7.0986,26143488.0],["2021-04-26",7.0986,7.2547,7.0392,7.054,32922692.0],["2021-04-27",7.054,7.2101,7.0243,7.1953,25301020.0],["2021-04-28",7.1953,7.2473,7.0466,7.1581,24841426.0],["2021-04-29",7.1581,7.3885,7.158099174499512,7.3662,45154330.0],["2021-04-30",7.3662,7.366226673126221,6.727,6.8162,154546541.0],["2021-05-06",6.8162,6.9425,6.7344,6.8756,53285711.0],["2021-05-07",6.8756,7.1953,6.8682,7.0094,59012300.0],["2021-05-10",7.0094,7.00943660736084,6.8459,6.9871,36209627.0],["2021-05-11",6.9871,7.054,6.8756,7.0169,34456558.0],["2021-05-12",7.0169,7.2547,6.9723,7.2324,54331068.0],["2021-05-13",7.2324,7.3068,7.1804,7.2622,39375049.0],["2021-05-14",7.2622,7.3439,7.1581,7.3291,38722092.0],["2021-05-17",7.3291,7.448,7.2696,7.3216,36686320.0],["2021-05-18",7.3216,7.3439,7.2027,7.277,21192512.0],["2021-05-19",7.277,7.3291,7.1135,7.2919,46979411.0],["2021-05-20",7.2919,7.5372,7.1804,7.5149,57926651.0],["2021-05-21",7.5149,7.5446,7.3142,7.3216,33677612.0],["2021-05-24",7.3216,7.3737,7.2622,7.2993,16381712.0],["2021-05-25",7.2993,7.5967,7.2622,7.5967,58408890.0],["2021-05-26",7.5967,7.8122,7.5075,7.7007,55108670.0],["2021-05-27",7.7007,7.730448246002197,7.5372,7.7304,41161140.0],["2021-05-28",7.7304,7.7527,7.6264,7.6413,26650787.0],["2021-05-31",7.6413,7.8048,7.6041,7.8048,35795329.0],["2021-06-01",7.8048,7.8271,7.6338,7.7676,41273062.0],["2021-06-02",7.7676,7.8865,7.619,7.8122,45185963.0],["2021-06-03",7.8122,7.9386,7.7899,7.7899,38964867.0],["2021-06-04",7.7899,8.0548,7.789914608001709,8.0007,33966284.0],["2021-06-07",8.0007,8.000744819641113,7.7922,7.8926,37426652.0],["2021-06-08",7.8926,7.9003,7.7304,7.7768,29855194.0],["2021-06-09",7.7768,7.8617,7.7459,7.8231,28116316.0],["2021-06-10",7.8231,8.1784,7.823122978210449,8.0857,98891353.0],["2021-06-11",8.0857,8.1475,7.8386,7.8695,95705021.0],["2021-06-15",7.8695,7.9158,7.576,7.7382,126417397.0],["2021-06-16",7.7382,8.0471,7.738173484802246,7.9699,59751493.0],["2021-06-17",7.9699,8.1475,7.9158,8.0857,59686497.0],["2021-06-18",8.0857,8.1861,7.9235,7.939,39882315.0],["2021-06-21",7.939,7.938962459564209,7.7382,7.8,46408063.0],["2021-06-22",7.8,8.1089,7.799954891204834,8.0394,37414291.0],["2021-06-23",8.0394,8.0625,7.8772,7.9158,37646924.0],["2021-06-24",7.9158,8.0548,7.8308,7.8849,44432135.0],["2021-06-25",7.8849,8.4409,7.8154,8.3405,64224877.0],["2021-06-28",8.3405,8.3869,8.0394,8.1475,52220009.0],["2021-06-29",8.1475,8.2015,7.9621,7.9853,32074059.0],["2021-06-30",7.9853,8.1706,7.9776,8.1243,28646874.0],["2021-07-01",8.1243,8.5413,8.124309539794922,8.4718,78073792.0],["2021-07-02",8.4718,8.471830368041992,8.2865,8.3251,39819375.0],["2021-07-05",8.3251,8.4332,8.1784,8.4023,34652195.0],["2021-07-06",8.4023,8.5645,8.3251,8.495,35569472.0],["2021-07-07",8.495,8.5568,8.3251,8.3714,39423496.0],["2021-07-08",8.3714,8.4796,8.0007,8.1706,68213975.0],["2021-07-09",8.1706,8.1784,7.8772,7.9235,51173998.0],["2021-07-12",7.9235,8.0625,7.6069,7.715,82577908.0],["2021-07-13",7.715,7.8,7.6069,7.7459,39214517.0],["2021-07-14",7.7459,7.7458953857421875,7.5142,7.5992,50138016.0],["2021-07-15",7.5992,7.9853,7.59916353225708,7.9235,54709552.0],["2021-07-16",7.9235,8.0007,7.7922,7.8926,38380839.0],["2021-07-19",7.8926,7.892627239227295,7.6223,7.7305,38181408.0],["2021-07-20",7.7305,7.9544,7.6301,7.6455,48750208.0],["2021-07-21",7.6455,7.715,7.5219,7.5914,53793674.0],["2021-07-22",7.5914,7.6918,7.5297,7.6378,30324873.0],["2021-07-23",7.6378,7.715,7.5297,7.6687,26830825.0],["2021-07-26",7.6687,7.668667793273926,7.1049,7.1512,70313686.0],["2021-07-27",7.1512,7.2439,6.8578,6.8809,82173354.0],["2021-07-28",6.8809,7.1435,6.8809,7.0972,48768830.0],["2021-07-29",7.0972,7.1744,6.8809,6.9118,43347537.0],["2021-07-30",6.9118,6.911839008331299,6.7342,6.7419,39319146.0],["2021-08-02",6.7419,6.9196,6.5875,6.8346,52676154.0],["2021-08-03",6.8346,6.834613800048828,6.6724,6.7574,37768703.0],["2021-08-04",6.7574,6.7728,6.6338,6.657,35688347.0],["2021-08-05",6.657,6.7188,6.5798,6.5875,29109311.0],["2021-08-06",6.5875,6.6029,6.4794,6.5643,28150517.0],["2021-08-09",6.5643,6.8501,6.5257,6.6956,72249623.0],["2021-08-10",6.6956,7.1204,6.6802,7.0663,85317309.0],["2021-08-11",7.0663,7.4138,7.0508,7.2362,75166310.0],["2021-08-12",7.2362,7.3289,7.1512,7.1744,43700011.0],["2021-08-13",7.1744,7.2285,7.0663,7.1358,38327097.0],["2021-08-16",7.1358,7.2285,7.0817,7.159,27721973.0],["2021-08-17",7.159,7.2207,7.0431,7.0586,23161563.0],["2021-08-18",7.0586,7.3443,7.0354,7.3057,47378722.0],["2021-08-19",7.3057,7.305700302124023,6.9196,6.9582,72003127.0],["2021-08-20",6.9582,7.1744,6.7806,7.0663,90422595.0],["2021-08-23",7.0663,7.2671,7.02,7.2208,59636024.0],["2021-08-24",7.2208,7.3598,7.22075080871582,7.3211,47027425.0],["2021-08-25",7.3211,7.3443,7.1821,7.2208,40467865.0],["2021-08-26",7.2208,7.2208,7.0045,7.02,51153563.0],["2021-08-27",7.02,7.1667,7.019958972930908,7.0895,25480486.0],["2021-08-30",7.0895,7.089463710784912,6.8732,6.9659,53767339.0],["2021-08-31",6.9659,7.2516,6.9273,7.2439,53748541.0],["2021-09-01",7.2439,7.491,7.2053,7.4293,61290168.0],["2021-09-02",7.4293,7.429262161254883,7.2903,7.3752,34852666.0],["2021-09-03",7.3752,7.4293,7.1667,7.3057,66977900.0],["2021-09-06",7.3057,7.3907,7.2516,7.3057,30014112.0],["2021-09-07",7.3057,7.5065,7.2285,7.491,55450089.0],["2021-09-08",7.491,7.5914,7.3675,7.5142,55533996.0],["2021-09-09",7.5142,7.5219,7.3984,7.4138,35158047.0],["2021-09-10",7.4138,7.6996,7.413817405700684,7.5374,54531139.0],["2021-09-13",7.5374,7.6069,7.437,7.5374,30014912.0],["2021-09-14",7.5374,7.5528,7.2825,7.3057,38559832.0],["2021-09-15",7.3057,7.305700302124023,7.159,7.1899,27896460.0],["2021-09-16",7.1899,7.2748,7.158968925476074,7.159,28699587.0],["2021-09-17",7.159,7.2516,7.1049,7.1744,22167477.0],["2021-09-22",7.1744,7.174413681030273,6.9505,6.9968,39129290.0],["2021-09-23",6.9968,7.1435,6.9582,6.9968,27654638.0],["2021-09-24",6.9968,7.0277,6.9118,6.935,24310752.0],["2021-09-27",6.935,6.9736,6.7497,6.8655,38441671.0],["2021-09-28",6.8655,7.074,6.8269,7.0045,40984394.0],["2021-09-29",7.0045,7.1204,6.9505,7.0586,31937153.0],["2021-09-30",7.0586,7.058572292327881,6.9196,6.9891,22324872.0],["2021-10-08",6.9891,7.1358,6.989068031311035,7.0972,25501866.0],["2021-10-11",7.0972,7.5142,7.0971856117248535,7.4447,75373675.0],["2021-10-12",7.4447,7.6301,7.3829,7.5374,62216579.0],["2021-10-13",7.5374,7.5914,7.3984,7.5142,33674760.0],["2021-10-14",7.5142,7.576,7.398373126983643,7.3984,17888680.0],["2021-10-15",7.3984,7.6609,7.398373126983643,7.5992,47412742.0],["2021-10-18",7.5992,7.7382,7.4988,7.5528,41307229.0],["2021-10-19",7.5528,7.8077,7.5142,7.7536,46162413.0],["2021-10-20",7.7536,7.8077,7.5992,7.6378,28843410.0],["2021-10-21",7.6378,7.8154,7.637778282165527,7.7691,35777292.0],["2021-10-22",7.7691,7.9853,7.7536,7.7845,38058286.0],["2021-10-25",7.7845,7.7922,7.5992,7.7845,30167742.0],["2021-10-26",7.7845,7.9235,7.7305,7.8,25869628.0],["2021-10-27",7.8,7.8386,7.6609,7.7613,26246016.0],["2021-10-28",7.7613,7.8,7.6378,7.6764,22975378.0],["2021-10-29",7.6764,7.7227,7.4524,7.491,46469607.0],["2021-11-01",7.491,7.7768,7.491044044494629,7.7073,54169059.0],["2021-11-02",7.7073,7.7613,7.3289,7.3906,64572332.0],["2021-11-03",7.3906,7.5683,7.352,7.5374,36426079.0],["2021-11-04",7.5374,7.5374,7.3752,7.4061,27841635.0],["2021-11-05",7.4061,7.406095027923584,7.2825,7.2903,22769764.0],["2021-11-08",7.2903,7.3443,7.2594,7.2671,14027271.0],["2021-11-09",7.2671,7.3752,7.2516,7.2671,16152488.0],["2021-11-10",7.2671,7.3134,7.1821,7.3057,18243960.0],["2021-11-11",7.3057,7.4293,7.2671,7.4061,28144837.0],["2021-11-12",7.4061,7.4756,7.352,7.3906,20315864.0],["2021-11-15",7.3906,7.437,7.3366,7.4293,15676742.0],["2021-11-16",7.4293,7.4447,7.2594,7.298,25257135.0],["2021-11-17",7.298,7.3057,7.2439,7.2671,14547963.0],["2021-11-18",7.2671,7.2903,7.2207,7.2439,17034531.0],["2021-11-19",7.2439,7.298,7.1358,7.2748,23577356.0],["2021-11-22",7.2748,7.274808406829834,7.1667,7.1744,20697020.0],["2021-11-23",7.1744,7.174413681030273,7.1126,7.1204,25667166.0],["2021-11-24",7.1204,7.1435,7.0586,7.1049,21589225.0],["2021-11-25",7.1049,7.1126,7.0431,7.074,17454127.0],["2021-11-26",7.074,7.1126,7.0122,7.02,24276595.0],["2021-11-29",7.02,7.0508,6.9427,6.9736,24731021.0],["2021-11-30",6.9736,7.0663,6.973621845245361,7.0045,25852466.0],["2021-12-01",7.0045,7.0972,6.9736,7.074,23605695.0],["2021-12-02",7.074,7.1049,7.0277,7.0663,23513637.0],["2021-12-03",7.0663,7.1358,7.0122,7.1049,26705081.0],["2021-12-06",7.1049,7.213,7.104908466339111,7.1126,36864058.0],["2021-12-07",7.1126,7.2671,7.112630844116211,7.213,43007644.0],["2021-12-08",7.213,7.213027477264404,7.1126,7.1512,40497167.0],["2021-12-09",7.1512,7.298,7.1204,7.2208,40774254.0],["2021-12-10",7.2208,7.22075080871582,7.1435,7.1821,34140269.0],["2021-12-13",7.1821,7.2594,7.074,7.0817,35557832.0],["2021-12-14",7.0817,7.1281,7.0122,7.0354,39252017.0],["2021-12-15",7.0354,7.0586,6.9659,6.9968,38049962.0],["2021-12-16",6.9968,7.0663,6.9813,7.0431,26774866.0],["2021-12-17",7.0431,7.074,6.96589994430542,6.9659,34614414.0],["2021-12-20",6.9659,6.9813,6.919562816619873,6.9196,29714397.0],["2021-12-21",6.9196,7.0122,6.919562816619873,6.9813,21472782.0],["2021-12-22",6.9813,7.0122,6.9659,6.9813,16609481.0],["2021-12-23",6.9813,7.0045,6.9273,6.9582,22035250.0],["2021-12-24",6.9582,6.9736,6.8732,6.8887,22023552.0],["2021-12-27",6.8887,6.935,6.7883,6.8192,40116328.0],["2021-12-28",6.8192,6.9041,6.819167137145996,6.8887,34747954.0],["2021-12-29",6.8887,6.935,6.8578,6.8655,20385560.0],["2021-12-30",6.8655,6.9196,6.8423,6.8964,16358388.0],["2021-12-31",6.8964,6.935,6.8809,6.9196,20405775.0],["2022-01-04",6.9196,7.0045,6.8732,6.9813,35230877.0],["2022-01-05",6.9813,7.1281,6.9736,7.0663,49888712.0],["2022-01-06",7.0663,7.1821,7.0431,7.1281,51452313.0],["2022-01-07",7.1281,7.1976,7.1049,7.159,29656928.0],["2022-01-10",7.159,7.2748,7.1281,7.2208,38837443.0],["2022-01-11",7.2208,7.491,7.22075080871582,7.4215,72204955.0],["2022-01-12",7.4215,7.576,7.3752,7.5219,60121817.0],["2022-01-13",7.5219,7.6378,7.4833,7.5683,45420684.0],["2022-01-14",7.5683,7.568272113800049,7.2825,7.3211,50477779.0],["2022-01-17",7.3211,7.3984,7.2671,7.352,22390699.0],["2022-01-18",7.352,7.6069,7.352036476135254,7.5992,41270783.0],["2022-01-19",7.5992,7.7073,7.5142,7.6378,37475360.0],["2022-01-20",7.6378,7.8386,7.5914,7.7845,54617426.0],["2022-01-21",7.7845,7.8308,7.6223,7.7382,42782152.0],["2022-01-24",7.7382,7.8695,7.6301,7.7227,39500695.0],["2022-01-25",7.7227,7.7304,7.5837,7.6841,37574469.0],["2022-01-26",7.6841,7.6996,7.5451,7.5837,37727281.0],["2022-01-27",7.5837,7.8,7.5451,7.715,42109616.0],["2022-01-28",7.715,7.7150044441223145,7.576,7.5837,35028530.0],["2022-02-07",7.5837,7.8231,7.5837178230285645,7.7305,37337741.0],["2022-02-08",7.7305,7.8772,7.715,7.8154,38233608.0],["2022-02-09",7.8154,7.9158,7.6301,7.6609,53853121.0],["2022-02-10",7.6609,7.8,7.5992,7.7922,45293198.0],["2022-02-11",7.7922,8.1398,7.7768,7.9853,69065074.0],["2022-02-14",7.9853,8.0239,7.7768,7.8154,47425186.0],["2022-02-15",7.8154,7.9158,7.6223,7.6687,42948869.0],["2022-02-16",7.6687,7.8154,7.668667793273926,7.7227,24523157.0],["2022-02-17",7.7227,7.8849,7.6841,7.8463,28178484.0],["2022-02-18",7.8463,8.0007,7.7922,7.9544,32598487.0],["2022-02-21",7.9544,7.954408645629883,7.8077,7.939,26017426.0],["2022-02-22",7.939,7.939,7.8154,7.8849,21302405.0],["2022-02-23",7.8849,7.9235,7.7304,7.7536,25453292.0],["2022-02-24",7.7536,7.7691,7.6455,7.6841,28058805.0],["2022-02-25",7.6841,7.7227,7.5297,7.5837,34993966.0],["2022-02-28",7.5837,7.6223,7.4679,7.5374,34953800.0],["2022-03-01",7.5374,7.7536,7.4988,7.6764,48673922.0],["2022-03-02",7.6764,7.7845,7.5837,7.7459,32696169.0],["2022-03-03",7.7459,7.9312,7.7458953857421875,7.9235,46876755.0],["2022-03-04",7.9235,8.0471,7.8231,7.993,40495330.0],["2022-03-07",7.993,8.1475,7.939,7.993,50354055.0],["2022-03-08",7.993,8.0857,7.7536,7.8077,45809023.0],["2022-03-09",7.8077,7.8926,7.4679,7.7305,58539588.0],["2022-03-10",7.7305,7.8849,7.7073,7.7382,36859333.0],["2022-03-11",7.7382,7.8772,7.5683,7.8231,33704932.0],["2022-03-14",7.8231,7.9467,7.6378,7.6455,47124690.0],["2022-03-15",7.6455,7.6532,7.3057,7.3829,81273249.0],["2022-03-16",7.3829,7.6455,7.1049,7.5605,74003570.0],["2022-03-17",7.5605,7.7613,7.5451,7.5837,36899632.0],["2022-03-18",7.5837,7.8772,7.5683,7.8077,43613865.0],["2022-03-21",7.8077,8.0471,7.7073,7.8154,45113055.0],["2022-03-22",7.8154,8.2479,7.7691,8.1629,70395090.0],["2022-03-23",8.1629,8.1938,7.9699,8.0007,42186560.0],["2022-03-24",8.0007,8.1089,7.9544,8.0162,20631293.0],["2022-03-25",8.0162,8.1243,7.939,8.0162,22577603.0],["2022-03-28",8.0162,8.0471,7.8386,7.9544,25947183.0],["2022-03-29",7.9544,8.1243,7.9081,8.078,31367365.0],["2022-03-30",8.078,8.1552,7.8926,8.1398,47505114.0],["2022-03-31",8.1398,8.4023,8.0316,8.2401,47914258.0],["2022-04-01",8.2401,8.495,8.1784,8.4796,61159162.0],["2022-04-06",8.4796,8.9429,8.4023,8.7885,84990987.0],["2022-04-07",8.7885,9.0279,8.7112,8.8425,57040567.0],["2022-04-08",8.8425,8.9661,8.7112,8.9352,43394586.0],["2022-04-11",8.9352,8.935194969177246,8.6495,8.6881,40354636.0],["2022-04-12",8.6881,8.8502,8.5877,8.7112,37795809.0],["2022-04-13",8.7112,8.9815,8.6186,8.8194,39538387.0],["2022-04-14",8.8194,8.9352,8.6108,8.7267,54727501.0],["2022-04-15",8.7267,9.2673,8.6417,9.19,70066283.0],["2022-04-18",9.19,9.2132,8.9043,9.0896,60435456.0],["2022-04-19",9.0896,9.1437,8.9275,9.0896,60594447.0],["2022-04-20",9.0896,9.2209,8.997,9.0433,50475761.0],["2022-04-21",9.0433,9.2364,8.9352,9.1128,60369359.0],["2022-04-22",9.1128,9.6071,9.0588,9.4217,69545569.0],["2022-04-25",9.4217,9.499,9.1592,9.1823,66063196.0],["2022-04-26",9.1823,9.2673,9.0201,9.0742,46461835.0],["2022-04-27",9.0742,9.1437,8.719,8.8657,96194059.0],["2022-04-28",8.8657,9.136,8.8039,9.1051,54994846.0],["2022-04-29",9.1051,9.105094909667969,8.7962,8.9584,64748964.0],["2022-05-05",8.9584,9.1051,8.8889,8.9661,41038607.0],["2022-05-06",8.9661,8.966085433959961,8.7344,8.7344,24712832.0],["2022-05-09",8.7344,8.734403610229492,8.2479,8.3637,53778763.0],["2022-05-10",8.3637,8.5336,8.3251,8.4873,68560727.0],["2022-05-11",8.4873,8.6031,8.3483,8.495,57449941.0],["2022-05-12",8.495,8.7421,8.3946,8.6495,41091338.0],["2022-05-13",8.6495,9.0588,8.649454116821289,8.9275,52559113.0],["2022-05-16",8.9275,8.927473068237305,8.5259,8.5568,59351031.0],["2022-05-17",8.5568,9.1128,8.556780815124512,9.0201,71747975.0],["2022-05-18",9.0201,9.020145416259766,8.6572,8.7421,74584024.0],["2022-05-19",8.7421,8.8966,8.7112,8.7885,43622686.0],["2022-05-20",8.7885,8.8425,8.6803,8.7807,48429890.0],["2022-05-23",8.7807,8.780740737915039,8.495,8.5645,50811620.0],["2022-05-24",8.5645,8.5954,8.3328,8.3714,52823785.0],["2022-05-25",8.3714,8.5645,8.3251,8.5336,42947838.0],["2022-05-26",8.5336,8.6958,8.4796,8.6263,39967652.0],["2022-05-27",8.6263,8.7267,8.5568,8.5954,25316670.0],["2022-05-30",8.5954,8.6649,8.356,8.4101,53350348.0],["2022-05-31",8.4101,8.5182,8.3019,8.3405,51464119.0],["2022-06-01",8.3405,8.4487,8.3328,8.4409,28354339.0],["2022-06-02",8.4409,8.4796,8.2788,8.3174,30308513.0],["2022-06-06",8.3174,8.356,8.0394,8.3019,57668510.0],["2022-06-07",8.3019,8.5877,8.2247,8.5491,47494464.0],["2022-06-08",8.5491,8.8425,8.54905891418457,8.6803,44398232.0],["2022-06-09",8.6803,8.912,8.6572,8.8502,51985765.0],["2022-06-10",8.8502,8.912,8.7576,8.8734,35552648.0],["2022-06-13",8.8734,8.9429,8.6186,8.7267,39756689.0],["2022-06-14",8.7267,8.9197,8.6649,8.9043,38951356.0],["2022-06-15",8.9043,9.2982,8.8116,8.9738,66221386.0],["2022-06-16",8.9738,9.0047,8.6649,8.6958,56342407.0],["2022-06-17",8.6958,8.8179,8.536,8.6568,46111489.0],["2022-06-20",8.6568,8.689,8.4313,8.4797,58395929.0],["2022-06-21",8.4797,8.6729,8.4636,8.5924,39924030.0],["2022-06-22",8.5924,8.689,8.4877,8.5199,27614371.0],["2022-06-23",8.5199,8.681,8.4555,8.528,38143463.0],["2022-06-24",8.528,8.5602,8.4152,8.528,45656652.0],["2022-06-27",8.528,8.7213,8.4555,8.689,39575823.0],["2022-06-28",8.689,8.834,8.5924,8.8018,39071901.0],["2022-06-29",8.8018,9.0595,8.7374,8.9709,44270599.0],["2022-06-30",8.9709,8.970892906188965,8.077,8.3911,365787600.0],["2022-07-01",8.3911,8.4152,8.1978,8.2864,110948924.0],["2022-07-04",8.2864,8.4233,7.9401,8.1978,216223666.0],["2022-07-05",8.1978,8.2703,8.1414,8.2139,84995832.0],["2022-07-06",8.2139,8.213921546936035,7.9723,8.0609,80830409.0],["2022-07-07",8.0609,8.077,7.9643,8.0368,44745288.0],["2022-07-08",8.0368,8.1253,8.036759376525879,8.1012,40525564.0],["2022-07-11",8.1012,8.2059,8.069,8.1012,50920676.0],["2022-07-12",8.1012,8.375,8.101183891296387,8.2945,91017981.0],["2022-07-13",8.2945,8.294451713562012,8.069,8.0851,55165101.0],["2022-07-14",8.0851,8.085075378417969,7.6744,8.0045,91215666.0],["2022-07-15",8.0045,8.1978,7.9804,8.0851,59061271.0],["2022-07-18",8.0851,8.222,8.0529,8.1978,45075804.0],["2022-07-19",8.1978,8.2703,8.1576,8.2542,30415084.0],["2022-07-20",8.2542,8.2945,8.1656,8.2381,32999006.0],["2022-07-21",8.2381,8.2703,8.101183891296387,8.1012,28907045.0],["2022-07-22",8.1012,8.1817,8.0851,8.1656,24728070.0],["2022-07-25",8.1656,8.2461,8.1012,8.2139,18640984.0],["2022-07-26",8.2139,8.3347,8.1898,8.2864,26130905.0],["2022-07-27",8.2864,8.3347,8.2381,8.3267,20606846.0],["2022-07-28",8.3267,8.383,8.2945,8.3025,20872773.0],["2022-07-29",8.3025,8.3589,8.2783,8.3267,27079750.0],["2022-08-01",8.3267,8.3911,8.2542,8.3589,44503723.0],["2022-08-02",8.3589,8.3669,8.2703,8.3106,43481816.0],["2022-08-03",8.3106,8.383,8.1495,8.1576,39237795.0],["2022-08-04",8.1576,8.3589,8.157553672790527,8.3589,29033308.0],["2022-08-05",8.3589,8.3911,8.2864,8.3428,22049303.0],["2022-08-08",8.3428,8.6085,8.342768669128418,8.5199,30426527.0],["2022-08-09",8.5199,8.5763,8.4072,8.4233,19035773.0],["2022-08-10",8.4233,8.5119,8.3669,8.4233,16039290.0],["2022-08-11",8.4233,8.4716,8.3589,8.4636,26764273.0],["2022-08-12",8.4636,8.5199,8.383,8.4877,23948174.0],["2022-08-15",8.4877,8.4958,8.375,8.4233,24220042.0],["2022-08-16",8.4233,8.4555,8.3186,8.3428,26215202.0],["2022-08-17",8.3428,8.5521,8.342768669128418,8.4958,29460935.0],["2022-08-18",8.4958,8.495773315429688,8.3025,8.3025,33171496.0],["2022-08-19",8.3025,8.4152,8.3025,8.3428,28821719.0],["2022-08-22",8.3428,8.4958,8.3106,8.4555,27529629.0],["2022-08-23",8.4555,8.4555082321167,8.3347,8.3589,21341218.0],["2022-08-24",8.3589,8.4152,8.3347,8.3347,20915379.0],["2022-08-25",8.3347,8.4958,8.334716796875,8.4636,23897653.0],["2022-08-26",8.4636,8.5441,8.4152,8.4877,19075488.0],["2022-08-29",8.4877,8.5763,8.4314,8.5521,27189142.0],["2022-08-30",8.5521,8.6407,8.5038,8.536,18925209.0],["2022-08-31",8.536,8.6166,8.5119,8.5521,23985008.0],["2022-09-01",8.5521,8.5844,8.5038,8.5038,15280661.0],["2022-09-02",8.5038,8.5763,8.4555,8.5199,25875184.0],["2022-09-05",8.5199,8.6085,8.4313,8.5682,28130323.0],["2022-09-06",8.5682,8.681,8.5119,8.528,17434007.0],["2022-09-07",8.528,8.5602,8.4314,8.5199,20584289.0],["2022-09-08",8.5199,8.6488,8.5119,8.5924,22119650.0],["2022-09-09",8.5924,8.842,8.5682,8.7696,41661303.0],["2022-09-13",8.7696,8.8662,8.6488,8.7132,30860143.0],["2022-09-14",8.7132,8.7374,8.6005,8.6568,18032453.0],["2022-09-15",8.6568,8.8018,8.656830787658691,8.7293,21180592.0],["2022-09-16",8.7293,8.7776,8.4797,8.4877,27573461.0],["2022-09-19",8.4877,8.6166,8.4877,8.6085,25765078.0],["2022-09-20",8.6085,8.6407,8.4797,8.4958,23205738.0],["2022-09-21",8.4958,8.5844,8.4394,8.5199,16680167.0],["2022-09-22",8.5199,8.5844,8.4475,8.5038,14109250.0],["2022-09-23",8.5038,8.5763,8.4636,8.5038,15608944.0],["2022-09-26",8.5038,8.528,8.3347,8.3428,39314895.0],["2022-09-27",8.3428,8.5441,8.2703,8.5038,26361520.0],["2022-09-28",8.5038,8.5602,8.4233,8.4877,16668931.0],["2022-09-29",8.4877,8.5924,8.375,8.4394,21011332.0],["2022-09-30",8.4394,8.5199,8.4233,8.4716,11135188.0],["2022-10-10",8.4716,8.6488,8.383,8.5038,23966695.0],["2022-10-11",8.5038,8.6246,8.4314,8.4475,18619845.0],["2022-10-12",8.4475,8.5441,8.4152,8.4797,21187101.0],["2022-10-13",8.4797,8.5199,8.375,8.3991,29610517.0],["2022-10-14",8.3991,8.5038,8.1737,8.3347,28524226.0],["2022-10-17",8.3347,8.4394,8.2139,8.3991,22647275.0],["2022-10-18",8.3991,8.5844,8.399139404296875,8.4394,21015357.0],["2022-10-19",8.4394,8.5521,8.383,8.3991,22923229.0],["2022-10-20",8.3991,8.4797,8.3428,8.375,17419927.0],["2022-10-21",8.375,8.5199,8.374979019165039,8.4072,16592946.0],["2022-10-24",8.4072,8.4475,8.1898,8.2059,29656203.0],["2022-10-25",8.2059,8.2864,8.1898,8.2139,21108837.0],["2022-10-26",8.2139,8.3106,8.0851,8.1414,24119634.0],["2022-10-27",8.1414,8.23,8.1334,8.1576,17856732.0],["2022-10-28",8.1576,8.3267,8.1173,8.2783,27342669.0],["2022-10-31",8.2783,8.3508,8.1978,8.3106,25030015.0],["2022-11-01",8.3106,8.3428,8.2381,8.3267,23482926.0],["2022-11-02",8.3267,8.326663970947266,7.8999,8.0126,52150588.0],["2022-11-03",8.0126,8.012600898742676,7.7308,7.7549,39590528.0],["2022-11-04",7.7549,7.8918,7.7146,7.8515,34162253.0],["2022-11-07",7.8515,7.851544380187988,7.6744,7.7791,45259413.0],["2022-11-08",7.7791,7.8113,7.6824,7.7388,28062630.0],["2022-11-09",7.7388,7.771,7.7146,7.7308,26588424.0],["2022-11-10",7.7308,7.7469,7.6019,7.7308,26491349.0],["2022-11-11",7.7308,7.9884,7.730750560760498,7.9079,56753672.0],["2022-11-14",7.9079,8.1495,7.907914161682129,8.0045,44719503.0],["2022-11-15",8.0045,8.1414,7.9401,8.077,27248669.0],["2022-11-16",8.077,8.1012,8.0126,8.0368,22116934.0],["2022-11-17",8.0368,8.069,8.0045,8.0448,17030107.0],["2022-11-18",8.0448,8.069,7.8757,7.8918,37122691.0],["2022-11-21",7.8918,7.891808032989502,7.7952,7.8677,13595854.0],["2022-11-22",7.8677,8.0368,7.867651462554932,8.0045,21457637.0],["2022-11-23",8.0045,8.0931,7.9965,8.0207,17145872.0],["2022-11-24",8.0207,8.0851,7.9401,7.9482,16416191.0],["2022-11-25",7.9482,8.2139,7.916,8.1978,35736615.0],["2022-11-28",8.1978,8.197818756103516,7.9401,8.0851,30034928.0],["2022-11-29",8.0851,8.4475,8.069,8.3347,39827712.0],["2022-11-30",8.3347,8.3991,8.2381,8.3508,24663561.0],["2022-12-01",8.3508,8.4152,8.1737,8.1978,34276617.0],["2022-12-02",8.1978,8.2542,8.0931,8.1737,21460484.0],["2022-12-05",8.1737,8.375,8.17365837097168,8.3347,22228992.0],["2022-12-06",8.3347,8.375,8.2381,8.375,17301634.0],["2022-12-07",8.375,8.374979019165039,8.222,8.2381,20440875.0],["2022-12-08",8.2381,8.383,8.238080978393555,8.3267,15073703.0],["2022-12-09",8.3267,8.3508,8.2542,8.3428,25899627.0],["2022-12-12",8.3428,8.342768669128418,8.1495,8.1576,20754144.0],["2022-12-13",8.1576,8.2864,8.1495,8.2542,18137118.0],["2022-12-14",8.2542,8.2783,8.1817,8.2381,10701621.0],["2022-12-15",8.2381,8.238080978393555,8.1253,8.1495,12335591.0],["2022-12-16",8.1495,8.2945,8.1334,8.2461,17363272.0],["2022-12-19",8.2461,8.2703,8.1173,8.1576,17718145.0],["2022-12-20",8.1576,8.2139,8.0368,8.069,18024745.0],["2022-12-21",8.069,8.2381,8.06897258758545,8.1737,12939339.0],["2022-12-22",8.1737,8.2703,8.1012,8.1414,11260178.0],["2022-12-23",8.1414,8.1737,8.069,8.0851,9848351.0],["2022-12-26",8.0851,8.1817,8.0448,8.1253,23973284.0],["2022-12-27",8.1253,8.3267,8.125341415405273,8.2622,24684368.0],["2022-12-28",8.2622,8.4072,8.2461,8.375,24396069.0],["2022-12-29",8.375,8.3911,8.2864,8.3428,15457627.0],["2022-12-30",8.3428,8.4877,8.3267,8.3911,17976943.0],["2023-01-03",8.3911,8.4716,8.3347,8.4394,26721862.0],["2023-01-04",8.4394,8.6971,8.4152,8.6568,35793982.0],["2023-01-05",8.6568,8.7535,8.5844,8.6568,21859455.0],["2023-01-06",8.6568,8.7374,8.5924,8.6649,24473293.0],["2023-01-09",8.6649,8.8098,8.6407,8.681,31249522.0],["2023-01-10",8.681,8.6971,8.4555,8.5119,22901734.0],["2023-01-11",8.5119,8.5844,8.4555,8.5441,13983491.0],["2023-01-12",8.5441,8.681,8.4636,8.6488,18556166.0],["2023-01-13",8.6488,8.7213,8.5844,8.689,15713703.0],["2023-01-16",8.689,8.7293,8.5199,8.536,30075786.0],["2023-01-17",8.536,8.689,8.536038398742676,8.6488,19508502.0],["2023-01-18",8.6488,8.681,8.5763,8.6005,12876698.0],["2023-01-19",8.6005,8.6327,8.536,8.5682,13718862.0],["2023-01-20",8.5682,8.6005,8.536,8.5844,11468953.0],["2023-01-30",8.5844,8.6568,8.4314,8.4636,21477412.0],["2023-01-31",8.4636,8.5199,8.3669,8.3669,19049117.0],["2023-02-01",8.3669,8.4636,8.3025,8.375,24190505.0],["2023-02-02",8.375,8.4072,8.2461,8.2783,24588325.0],["2023-02-03",8.2783,8.278345108032227,8.1495,8.1737,18781895.0],["2023-02-06",8.1737,8.2139,8.069,8.1817,23314884.0],["2023-02-07",8.1817,8.2381,8.1495,8.2139,16000961.0],["2023-02-08",8.2139,8.23,8.1334,8.1817,10534429.0],["2023-02-09",8.1817,8.2461,8.1576,8.2059,16555585.0],["2023-02-10",8.2059,8.2139,8.1576,8.1898,15220876.0],["2023-02-13",8.1898,8.1978,8.1334,8.1737,27056385.0],["2023-02-14",8.1737,8.1898,8.077,8.1173,32423035.0],["2023-02-15",8.1173,8.1173,8.0609,8.069,20370786.0],["2023-02-16",8.069,8.0851,7.9562,8.0045,38424404.0],["2023-02-17",8.0045,8.004548072814941,7.859597682952881,7.8596,33753382.0],["2023-02-20",7.8596,8.04481315612793,7.859597682952881,8.0448,34252568.0],["2023-02-21",8.0448,8.069,7.9884,8.0207,23876151.0],["2023-02-22",8.0207,8.0529,7.9965,8.0126,10220099.0],["2023-02-23",8.0126,8.069,8.0126,8.0207,10364706.0],["2023-02-24",8.0207,8.0448,7.9723,7.9965,11740506.0],["2023-02-27",7.9965,8.0287,7.9643,7.9884,10187585.0],["2023-02-28",7.9884,8.0287,7.9401,7.9804,16853653.0],["2023-03-01",7.9804,8.0448,7.9643,8.0045,26525865.0],["2023-03-02",8.0045,8.0207,7.9643,7.9884,18547878.0],["2023-03-03",7.9884,8.0529,7.9723,8.0448,19962378.0],["2023-03-06",8.0448,8.0609,7.8354,7.8435,55282150.0],["2023-03-07",7.8435,7.9562,7.8354,7.8838,35174498.0],["2023-03-08",7.8838,7.883755683898926,7.7469,7.7952,21489775.0],["2023-03-09",7.7952,7.8354,7.763,7.771,14732078.0],["2023-03-10",7.771,7.771015167236328,7.6583,7.6663,18837017.0],["2023-03-13",7.6663,7.7791,7.618,7.7469,20067918.0],["2023-03-14",7.7469,7.7469,7.61,7.6422,25693223.0],["2023-03-15",7.6422,7.7066,7.5697,7.5777,25831248.0],["2023-03-16",7.5777,7.6019,7.5053,7.5133,20165968.0],["2023-03-17",7.5133,7.5616,7.4247,7.4408,23858897.0],["2023-03-20",7.4408,7.4811,7.312,7.3201,30691709.0],["2023-03-21",7.3201,7.3845,7.2798,7.3281,17927872.0],["2023-03-22",7.3281,7.4167,7.328108787536621,7.4006,15428257.0],["2023-03-23",7.4006,7.4086,7.3442,7.3925,14140545.0],["2023-03-24",7.3925,7.4006,7.3362,7.3442,14130599.0],["2023-03-27",7.3442,7.3523,7.2798,7.3039,13265702.0],["2023-03-28",7.3039,7.3523,7.2798,7.3201,12376623.0],["2023-03-29",7.3201,7.3442,7.2556,7.2637,18001192.0],["2023-03-30",7.2637,7.2959,7.2073,7.2556,18875013.0],["2023-03-31",7.2556,7.3201,7.215367317199707,7.2154,18122281.0],["2023-04-03",7.2154,7.3039,7.215367317199707,7.2878,22597311.0],["2023-04-04",7.2878,7.3201,7.2717,7.2959,13498270.0],["2023-04-06",7.2959,7.3201,7.2637,7.3039,10038653.0],["2023-04-07",7.3039,7.3201,7.2717,7.2959,11163598.0],["2023-04-10",7.2959,7.3442,7.2878,7.3281,13456924.0],["2023-04-11",7.3281,7.3442,7.2637,7.2717,21265601.0],["2023-04-12",7.2717,7.2798,7.2073,7.2234,26772139.0],["2023-04-13",7.2234,7.3281,7.1751,7.312,20124637.0],["2023-04-14",7.312,7.3603,7.2878,7.3362,18436431.0],["2023-04-17",7.3362,7.4006,7.3201,7.4006,28424020.0],["2023-04-18",7.4006,7.4972,7.3845,7.4328,26948749.0],["2023-04-19",7.4328,7.465,7.3684,7.4167,15488897.0],["2023-04-20",7.4167,7.465,7.3523,7.457,27390676.0],["2023-04-21",7.457,7.5214,7.4167,7.4408,25237882.0],["2023-04-24",7.4408,7.4811,7.3684,7.3925,19941463.0],["2023-04-25",7.3925,7.513323783874512,7.3845,7.5133,30760385.0],["2023-04-26",7.5133,7.513323783874512,7.3523,7.3845,27472257.0],["2023-04-27",7.3845,7.5616,7.3684,7.5294,32337122.0],["2023-04-28",7.5294,7.61,7.4972,7.5858,29452061.0],["2023-05-04",7.5858,7.618,7.3603,7.6019,46395900.0],["2023-05-05",7.6019,7.7227,7.5455,7.5616,39055783.0],["2023-05-08",7.5616,7.8274,7.5053,7.7308,58366061.0],["2023-05-09",7.7308,7.8435,7.61,7.618,53996010.0],["2023-05-10",7.618,7.618011474609375,7.4489,7.457,31208960.0],["2023-05-11",7.457,7.5133,7.4086,7.4328,22974146.0],["2023-05-12",7.4328,7.4489,7.3603,7.3684,18004775.0],["2023-05-15",7.3684,7.457,7.2717,7.4408,23273318.0],["2023-05-16",7.4408,7.4811,7.3603,7.3764,20496443.0],["2023-05-17",7.3764,7.376425266265869,7.2878,7.3039,17129299.0],["2023-05-18",7.3039,7.3845,7.2959,7.3201,20968370.0],["2023-05-19",7.3201,7.3281,7.2637,7.2798,16398095.0],["2023-05-22",7.2798,7.312,7.2556,7.2798,11708048.0],["2023-05-23",7.2798,7.2959,7.231473445892334,7.2315,15863752.0],["2023-05-24",7.2315,7.2315,7.1509,7.159,19126994.0],["2023-05-25",7.159,7.158997058868408,6.9255,6.9657,36910364.0],["2023-05-26",6.9657,6.9818,6.8933,6.9094,20598707.0],["2023-05-29",6.9094,6.9335,6.7886,6.8127,26880605.0],["2023-05-30",6.8127,6.8933,6.7644,6.8933,15536707.0],["2023-05-31",6.8933,6.893252849578857,6.7805,6.7966,20626881.0],["2023-06-01",6.7966,6.8288,6.7725,6.8127,17963118.0],["2023-06-02",6.8127,6.9496,6.8047,6.9335,17797152.0],["2023-06-05",6.9335,6.9657,6.8449,6.8771,15614997.0],["2023-06-06",6.8771,6.9416,6.8208,6.8369,17470943.0],["2023-06-07",6.8369,6.9255,6.836883068084717,6.8852,10191888.0],["2023-06-08",6.8852,7.006,6.8691,7.006,18019066.0],["2023-06-09",7.006,7.0382,6.9818,7.0221,15701072.0],["2023-06-12",7.0221,7.022098541259766,6.9496,6.9577,10788471.0],["2023-06-13",6.9577,6.9818,6.9255,6.9577,11622206.0],["2023-06-14",6.9577,7.0302,6.9335,6.9335,12395832.0],["2023-06-15",6.9335,6.9818,6.9174,6.9577,13041212.0],["2023-06-16",6.9577,6.9738,6.9255,6.9738,12439607.0],["2023-06-19",6.9738,7.0382,6.9416,6.9657,24421063.0],["2023-06-20",6.9657,6.9738,6.8449,6.9094,21433001.0],["2023-06-21",6.9094,6.99,6.844,6.8526,23955017.0],["2023-06-26",6.8526,6.852596759796143,6.741,6.7496,17955243.0],["2023-06-27",6.7496,6.8268,6.741,6.8097,11242048.0],["2023-06-28",6.8097,6.8612,6.7839,6.8612,11090688.0],["2023-06-29",6.8612,6.8869,6.8097,6.8526,10120238.0],["2023-06-30",6.8526,6.9127,6.852596759796143,6.8698,10470516.0],["2023-07-03",6.8698,6.9642,6.8612,6.9471,16969867.0],["2023-07-04",6.9471,6.9471,6.8784,6.8955,11908321.0],["2023-07-05",6.8955,6.9299,6.8784,6.9127,7316600.0],["2023-07-06",6.9127,6.912707805633545,6.8268,6.844,9769000.0],["2023-07-07",6.844,6.8869,6.8268,6.8526,6259567.0],["2023-07-10",6.8526,6.8955,6.844,6.8869,7334454.0],["2023-07-11",6.8869,6.9127,6.8526,6.8784,11087421.0],["2023-07-12",6.8784,6.9127,6.8612,6.8698,9636446.0],["2023-07-13",6.8698,6.9556,6.869771957397461,6.9471,12743843.0],["2023-07-14",6.9471,6.9728,6.9299,6.9642,9046480.0],["2023-07-17",6.9642,6.9728,6.9213,6.9556,6826781.0],["2023-07-18",6.9556,6.9728,6.9213,6.9299,6091604.0],["2023-07-19",6.9299,6.972818374633789,6.929881572723389,6.9728,6818908.0],["2023-07-20",6.9728,7.0329,6.9556,6.9814,9292072.0],["2023-07-21",6.9814,7.0243,6.9556,6.9986,8470056.0],["2023-07-24",6.9986,7.0329,6.9728,6.9986,9287861.0],["2023-07-25",6.9986,7.136,6.998579978942871,7.1188,19453057.0],["2023-07-26",7.1188,7.1446,7.1016,7.136,9610212.0],["2023-07-27",7.136,7.2047,7.1102,7.1446,12972339.0],["2023-07-28",7.1446,7.3421,7.1274,7.3335,33760243.0],["2023-07-31",7.3335,7.4279,7.333481788635254,7.3592,29358433.0],["2023-08-01",7.3592,7.4022,7.3249,7.3592,18936594.0],["2023-08-02",7.3592,7.359242916107178,7.2648,7.3077,16859367.0],["2023-08-03",7.3077,7.367830276489258,7.2648,7.3678,17139947.0],["2023-08-04",7.3678,7.4709,7.3421,7.3678,29903013.0],["2023-08-07",7.3678,7.367830276489258,7.2734,7.2905,13192463.0],["2023-08-08",7.2905,7.3163,7.2562,7.2991,10290764.0],["2023-08-09",7.2991,7.3335,7.2734,7.3163,8392312.0],["2023-08-10",7.3163,7.3507,7.2905,7.3335,7506165.0],["2023-08-11",7.3335,7.3335,7.2046732902526855,7.2047,12695175.0],["2023-08-14",7.2047,7.2046732902526855,7.0587,7.1016,18584336.0],["2023-08-15",7.1016,7.2047,7.0845,7.1703,17032041.0],["2023-08-16",7.1703,7.2304,7.1102,7.2133,12035515.0],["2023-08-17",7.2133,7.2304,7.1102,7.1532,13613355.0],["2023-08-18",7.1532,7.3077,7.1531500816345215,7.2648,20722930.0],["2023-08-21",7.2648,7.282,7.1359758377075195,7.136,13552559.0],["2023-08-22",7.136,7.2304,7.1188,7.1617,11635111.0],["2023-08-23",7.1617,7.2304,7.136,7.1617,12664432.0],["2023-08-24",7.1617,7.2218,7.1016,7.1274,10476104.0],["2023-08-25",7.1274,7.1961,7.1102,7.1617,9776446.0],["2023-08-28",7.1617,7.4451,7.161736965179443,7.2304,23415342.0],["2023-08-29",7.2304,7.230434894561768,7.0845,7.1274,25312439.0],["2023-08-30",7.1274,7.136,7.0759,7.0845,12460077.0],["2023-08-31",7.0845,7.0844526290893555,6.7925,6.8011,63542237.0],["2023-09-01",6.8011,6.8869,6.7925,6.8268,28361458.0],["2023-09-04",6.8268,6.9213,6.8268351554870605,6.8698,44079313.0],["2023-09-05",6.8698,6.869771957397461,6.7581,6.7753,28801517.0],["2023-09-06",6.7753,6.8268,6.7581,6.8097,13466891.0],["2023-09-07",6.8097,6.8612,6.792486667633057,6.7925,16006753.0],["2023-09-08",6.7925,6.8097,6.7667,6.7925,9559252.0],["2023-09-11",6.7925,6.844,6.7753,6.8011,20412967.0],["2023-09-12",6.8011,6.8097,6.741,6.7581,33644059.0],["2023-09-13",6.7581,6.7753,6.7324,6.7581,16281930.0],["2023-09-14",6.7581,6.8097,6.7581,6.8011,24918377.0],["2023-09-15",6.8011,6.844,6.7753,6.7753,24816584.0],["2023-09-18",6.7753,6.7925,6.7496,6.7839,14308375.0],["2023-09-19",6.7839,6.8354,6.7667,6.8268,25040315.0],["2023-09-20",6.8268,6.8955,6.8011,6.8869,26022039.0],["2023-09-21",6.8869,6.9127,6.844,6.8869,18182169.0],["2023-09-22",6.8869,6.9127,6.8354,6.9041,23896543.0],["2023-09-25",6.9041,6.99,6.8784,6.9728,30263909.0],["2023-09-26",6.9728,7.0072,6.9471,6.9556,15217007.0],["2023-09-27",6.9556,6.9814,6.9127,6.9213,18200636.0],["2023-09-28",6.9213,6.9471,6.9041,6.9127,13963461.0],["2023-10-09",6.9127,6.912707805633545,6.8268,6.8526,13393750.0],["2023-10-10",6.8526,6.8955,6.8182,6.8182,12392242.0],["2023-10-11",6.8182,6.8612,6.7839,6.7925,13032686.0],["2023-10-12",6.7925,6.8955,6.792486667633057,6.8698,15778078.0],["2023-10-13",6.8698,6.8955,6.8354,6.8612,10569356.0],["2023-10-16",6.8612,6.8698,6.8268,6.844,12684351.0],["2023-10-17",6.844,6.8698,6.8182,6.844,10868276.0],["2023-10-18",6.844,6.8698,6.8097,6.8354,16667999.0],["2023-10-19",6.8354,6.835422992706299,6.6379,6.6379,35346343.0],["2023-10-20",6.6379,6.7152,6.5692,6.6809,20794374.0],["2023-10-23",6.6809,6.7238,6.6293,6.6637,13905914.0],["2023-10-24",6.6637,6.7152,6.5864,6.6379,18190601.0],["2023-10-25",6.6379,6.7066,6.6122,6.6894,16117407.0],["2023-10-26",6.6894,6.7496,6.6551,6.7238,13077785.0],["2023-10-27",6.7238,6.7667,6.6894,6.7496,14229256.0],["2023-10-30",6.7496,6.7667,6.698,6.7152,14892359.0],["2023-10-31",6.7152,6.741,6.6551,6.7324,18869940.0],["2023-11-01",6.7324,6.741,6.6551,6.6809,15713024.0],["2023-11-02",6.6809,6.7066,6.663679122924805,6.6637,11614997.0],["2023-11-03",6.6637,6.6809,6.6379,6.6723,11409126.0],["2023-11-06",6.6723,6.7066144943237305,6.6551,6.7066,16416698.0],["2023-11-07",6.7066,6.741,6.6809,6.7238,17380621.0],["2023-11-08",6.7238,6.723789215087891,6.595,6.6293,30127800.0],["2023-11-09",6.6293,6.6551,6.6036,6.6379,9657141.0],["2023-11-10",6.6379,6.637916564941406,6.5864,6.6036,11420272.0],["2023-11-13",6.6036,6.6293,6.5692,6.595,9872666.0],["2023-11-14",6.595,6.6293,6.5778,6.5864,14453309.0],["2023-11-15",6.5864,6.6293,6.5778,6.6122,11590765.0],["2023-11-16",6.6122,6.6207,6.5864,6.595,10593191.0],["2023-11-17",6.595,6.6036,6.5435,6.5692,15954723.0],["2023-11-20",6.5692,6.5778,6.5349,6.5606,11706084.0],["2023-11-21",6.5606,6.6036,6.5606,6.5778,14167609.0],["2023-11-22",6.5778,6.595,6.5692,6.5692,7032550.0],["2023-11-23",6.5692,6.5778,6.5177,6.5435,17790894.0],["2023-11-24",6.5435,6.5778,6.5263,6.552,13099602.0],["2023-11-27",6.552,6.5520453453063965,6.4318,6.4662,26391014.0],["2023-11-28",6.4662,6.4748,6.2773,6.3116,38270643.0],["2023-11-29",6.3116,6.311602592468262,6.157,6.1828,33566797.0],["2023-11-30",6.1828,6.2429,6.1742,6.2,21273556.0],["2023-12-01",6.2,6.2687,6.199968338012695,6.2515,19233647.0],["2023-12-04",6.2515,6.2773,6.2171,6.2171,11649331.0],["2023-12-05",6.2171,6.2257,6.1656,6.1656,14330254.0],["2023-12-06",6.1656,6.1828,6.0969,6.1484,15692163.0],["2023-12-07",6.1484,6.1656,6.0969,6.1141,18525572.0],["2023-12-08",6.1141,6.1828,6.1055,6.1656,24766397.0],["2023-12-11",6.1656,6.2257,6.0368,6.2171,24149754.0],["2023-12-12",6.2171,6.2601,6.1828,6.2515,14737123.0],["2023-12-13",6.2515,6.2515,6.191381454467773,6.1914,13229356.0],["2023-12-14",6.1914,6.2257,6.1742,6.1742,7179205.0],["2023-12-15",6.1742,6.2171,6.1313,6.1484,12663180.0],["2023-12-18",6.1484,6.1828,6.1055,6.1227,10001353.0],["2023-12-19",6.1227,6.1313,6.0797,6.1055,11809308.0],["2023-12-20",6.1055,6.1484,6.1055,6.1055,11891154.0],["2023-12-21",6.1055,6.1484456062316895,6.0626,6.1484,13344754.0],["2023-12-22",6.1484,6.2171,6.1313,6.2,16793752.0],["2023-12-25",6.2,6.2257,6.1484,6.1742,10829574.0],["2023-12-26",6.1742,6.2257,6.1484,6.2171,12083291.0],["2023-12-27",6.2171,6.303,6.2,6.2858,16441005.0],["2023-12-28",6.2858,6.3889,6.2773,6.3803,22267667.0],["2023-12-29",6.3803,6.3975,6.3288,6.3374,21536072.0],["2024-01-02",6.3374,6.4232,6.3116,6.3889,20770162.0],["2024-01-03",6.3889,6.4232,6.3717,6.4061,15873281.0],["2024-01-04",6.4061,6.4318,6.3545,6.4061,13944384.0],["2024-01-05",6.4061,6.5435,6.3803,6.4662,24966960.0],["2024-01-08",6.4662,6.4919,6.3803,6.4061,19624522.0],["2024-01-09",6.4061,6.4919,6.346,6.4662,21582379.0],["2024-01-10",6.4662,6.5005,6.4318,6.4662,17244815.0],["2024-01-11",6.4662,6.4919,6.4232,6.4404,20898497.0],["2024-01-12",6.4404,6.5349,6.4232,6.5177,21953333.0],["2024-01-15",6.5177,6.6207,6.4919,6.6036,22514692.0],["2024-01-16",6.6036,6.7066,6.5864,6.6894,28758216.0],["2024-01-17",6.6894,6.8097,6.6723,6.7066,42613444.0],["2024-01-18",6.7066,6.741,6.5435,6.7238,40168697.0],["2024-01-19",6.7238,6.8011,6.6723,6.7667,31177302.0],["2024-01-22",6.7667,6.8698,6.7152,6.7581,49199939.0],["2024-01-23",6.7581,6.8354,6.6551,6.7667,26646258.0],["2024-01-24",6.7667,6.8784,6.7496,6.844,24497987.0],["2024-01-25",6.844,6.8869,6.8097,6.8612,37982358.0],["2024-01-26",6.8612,7.0587,6.861184120178223,7.0501,49598844.0],["2024-01-29",7.0501,7.2218,7.0158,7.1532,55457588.0],["2024-01-30",7.1532,7.2047,7.0501,7.093,34061515.0],["2024-01-31",7.093,7.1875,7.0673,7.1274,33116977.0],["2024-02-01",7.1274,7.1446,7.0329,7.093,26676262.0],["2024-02-02",7.093,7.2304,7.0759,7.2133,48890919.0],["2024-02-05",7.2133,7.2734,7.136,7.239,46344330.0],["2024-02-06",7.239,7.2991,7.1446,7.1961,51375323.0],["2024-02-07",7.1961,7.2304,6.9556,7.0845,67102042.0],["2024-02-08",7.0845,7.0844526290893555,6.9299,7.0158,57519061.0],["2024-02-19",7.0158,7.2133,6.9986,7.2133,38595589.0],["2024-02-20",7.2133,7.2991,7.1446,7.2905,27518756.0],["2024-02-21",7.2905,7.5567,7.2562,7.4881,48274653.0],["2024-02-22",7.4881,7.5482,7.4279,7.4966,23554929.0],["2024-02-23",7.4966,7.5997,7.488050937652588,7.4881,22336968.0],["2024-02-26",7.4881,7.4966,7.3335,7.3507,25233008.0],["2024-02-27",7.3507,7.4795,7.3163,7.4022,30648687.0],["2024-02-28",7.4022,7.4881,7.3163,7.4451,31353135.0],["2024-02-29",7.4451,7.513813495635986,7.4108,7.5138,20456114.0],["2024-03-01",7.5138,7.531,7.4279,7.4795,26791939.0],["2024-03-04",7.4795,7.4795,7.4022,7.4279,22899710.0],["2024-03-05",7.4279,7.6083,7.4194,7.5825,43403201.0],["2024-03-06",7.5825,7.7628,7.582509994506836,7.6169,34452071.0],["2024-03-07",7.6169,7.7285,7.5825,7.6684,22165610.0],["2024-03-08",7.6684,7.7285,7.6426,7.7199,19118417.0],["2024-03-11",7.7199,7.7457,7.6169,7.6941,20824062.0],["2024-03-12",7.6941,7.694143772125244,7.4709,7.4795,29764957.0],["2024-03-13",7.4795,7.634,7.4623,7.5911,20379537.0],["2024-03-14",7.5911,7.634,7.5482,7.5825,13469040.0],["2024-03-15",7.5825,7.7714,7.582509994506836,7.7199,43273224.0],["2024-03-18",7.7199,7.7285,7.6254,7.7113,18484452.0],["2024-03-19",7.7113,7.7113189697265625,7.5911,7.5997,17299560.0],["2024-03-20",7.5997,7.7027,7.5567,7.6426,16838287.0],["2024-03-21",7.6426,7.6941,7.6169,7.6856,14486813.0],["2024-03-22",7.6856,7.7113,7.5997,7.6512,12842333.0],["2024-03-25",7.6512,7.7543,7.634,7.7285,20208901.0],["2024-03-26",7.7285,7.7543,7.6598,7.7371,21475400.0],["2024-03-27",7.7371,7.8058,7.7027,7.7714,22036847.0],["2024-03-28",7.7714,7.7886,7.6426,7.7543,20202756.0],["2024-03-29",7.7543,7.7714,7.694143772125244,7.6941,6850997.0],["2024-04-01",7.6941,7.8144,7.6941,7.8058,19622032.0],["2024-04-02",7.8058,7.8401,7.7543,7.7972,13894565.0],["2024-04-03",7.7972,7.8401,7.7199,7.8144,16873217.0],["2024-04-08",7.8144,7.9689,7.7886,7.9346,27576003.0],["2024-04-09",7.9346,8.0462,7.8831,7.9002,18463904.0],["2024-04-10",7.9002,7.9861,7.7714,7.8573,19694237.0],["2024-04-11",7.8573,7.9088,7.7714,7.8659,16844188.0],["2024-04-12",7.8659,7.9174,7.7886,7.8058,15505240.0],["2024-04-15",7.8058,8.029,7.805778503417969,7.926,26305837.0],["2024-04-16",7.926,7.9861,7.8401,7.9346,31731455.0],["2024-04-17",7.9346,8.0119,7.8573,8.0033,20042269.0],["2024-04-18",8.0033,8.1149,7.9603,8.0205,26913982.0],["2024-04-19",8.0205,8.072,7.9861,8.0119,16913933.0],["2024-04-22",8.0119,8.0977,7.9432,8.0033,24192054.0],["2024-04-23",8.0033,8.072,7.9861,8.0205,27516114.0],["2024-04-24",8.0205,8.0634,7.9689,8.0205,16316307.0],["2024-04-25",8.0205,8.114917755126953,7.9861,8.1149,18147960.0],["2024-04-26",8.1149,8.114917755126953,7.7285,7.7543,55757366.0],["2024-04-29",7.7543,7.9603,7.7113,7.9346,42402500.0],["2024-04-30",7.9346,8.0634,7.8917,8.0033,23283355.0],["2024-05-06",8.0033,8.072,7.9174,8.029,39589614.0],["2024-05-07",8.029,8.0462,7.7628,7.8315,36079216.0],["2024-05-08",7.8315,7.9518,7.7972,7.8831,25254025.0],["2024-05-09",7.8831,7.9775,7.8745,7.9346,17577211.0],["2024-05-10",7.9346,8.0548,7.823,8.029,30575182.0],["2024-05-13",8.029,8.2351,7.9947,8.2094,37686812.0],["2024-05-14",8.2094,8.2609,8.1579,8.218,24739133.0],["2024-05-15",8.218,8.2867,8.1836,8.2266,17416026.0],["2024-05-16",8.2266,8.4241,8.2094,8.3468,28195732.0],["2024-05-17",8.3468,8.4155,8.2867,8.4155,19408003.0],["2024-05-20",8.4155,8.5099,8.3554,8.3983,27529398.0],["2024-05-21",8.3983,8.5615,8.3468,8.5615,23612201.0],["2024-05-22",8.5615,8.7074,8.5271,8.6302,25575615.0],["2024-05-23",8.6302,8.7074,8.5786,8.6216,18719774.0],["2024-05-24",8.6216,8.7418,8.5786,8.6731,23084035.0],["2024-05-27",8.6731,8.8878,8.6387,8.8706,37201989.0],["2024-05-28",8.8706,8.9994,8.8277,8.9565,30136172.0],["2024-05-29",8.9565,9.0423,8.8191,8.8534,33864552.0],["2024-05-30",8.8534,8.9565,8.7418,8.8019,25409523.0],["2024-05-31",8.8019,8.9135,8.7675,8.9049,23430985.0],["2024-06-03",8.9049,8.90494155883789,8.5013,8.6645,66280646.0],["2024-06-04",8.6645,8.7675,8.6473,8.7246,27911769.0],["2024-06-05",8.7246,8.7933,8.6473,8.6645,24874504.0],["2024-06-06",8.6645,8.7504,8.6302,8.716,18483463.0],["2024-06-07",8.716,8.7332,8.5958,8.6903,20905672.0],["2024-06-11",8.6903,8.7418,8.5185,8.5185,25402392.0],["2024-06-12",8.5185,8.716,8.4155,8.6731,40572242.0],["2024-06-13",8.6731,8.8105,8.5357,8.57,32238625.0],["2024-06-14",8.57,8.7213,8.4944,8.6578,31131381.0],["2024-06-17",8.6578,8.7576,8.6033,8.6941,27258148.0],["2024-06-18",8.6941,8.9119,8.6306,8.8484,21052083.0],["2024-06-19",8.8484,9.039,8.84837818145752,8.9664,32602050.0],["2024-06-20",8.9664,9.0117,8.7849,8.921,23250090.0],["2024-06-21",8.921,9.0027,8.8847,8.9573,23160802.0],["2024-06-24",8.9573,9.0208,8.8847,8.9301,21424220.0],["2024-06-25",8.9301,9.0027,8.8938,8.9482,19789986.0],["2024-06-26",8.9482,9.039,8.9391,8.9754,21292810.0],["2024-06-27",8.9754,9.2749,8.9573,9.2386,46405618.0],["2024-06-28",9.2386,9.4836,9.2205,9.4292,45445834.0],["2024-07-01",9.4292,9.4383,9.2568,9.3203,29025933.0],["2024-07-02",9.3203,9.402,9.284,9.3203,27063542.0],["2024-07-03",9.3203,9.3384,9.1932,9.2386,28010870.0],["2024-07-04",9.2386,9.2931,9.0934,9.1206,23032715.0],["2024-07-05",9.1206,9.120636940002441,9.1206,9.1206,0.0],["2024-07-08",9.1206,9.1932,8.9028,9.1479,31312392.0],["2024-07-09",9.1479,9.2295,9.0753,9.2023,18911035.0],["2024-07-10",9.2023,9.2386,9.048,9.1025,22155380.0],["2024-07-11",9.1025,9.2023,8.9936,9.0662,23492506.0],["2024-07-12",9.0662,9.1751,9.0299,9.1297,18172357.0],["2024-07-15",9.1297,9.2477,9.1206,9.2205,21713915.0],["2024-07-16",9.2205,9.3203,9.0843,9.1479,24782758.0],["2024-07-17",9.1479,9.2295,9.0571,9.1842,21905290.0],["2024-07-18",9.1842,9.2295,9.0753,9.2114,21194564.0],["2024-07-19",9.2114,9.2295,9.0843,9.2114,22683917.0],["2024-07-22",9.2114,9.21138858795166,9.0117,9.0934,22775611.0],["2024-07-23",9.0934,9.2477,9.0299,9.166,23156769.0],["2024-07-24",9.166,9.2386,9.1025,9.1297,19187338.0],["2024-07-25",9.1297,9.1751,8.9664,9.0753,28776556.0],["2024-07-26",9.0753,9.0934,8.8121,8.9301,26027944.0],["2024-07-29",8.9301,9.1479,8.921,9.1116,28260499.0],["2024-07-30",9.1116,9.1751,9.039,9.1569,19890475.0],["2024-07-31",9.1569,9.1932,9.0571,9.1569,20266029.0],["2024-08-01",9.1569,9.3566,9.1297,9.2023,43820816.0],["2024-08-02",9.2023,9.3657,9.1751,9.3294,31060705.0],["2024-08-05",9.3294,9.3929,9.0299,9.048,40846691.0],["2024-08-06",9.048,9.1297,8.8847,8.9754,29782549.0],["2024-08-07",8.9754,9.1025,8.9664,9.0208,22470121.0],["2024-08-08",9.0208,9.020808219909668,8.8393,8.8484,32375372.0],["2024-08-09",8.8484,9.048,8.803,8.9936,23611160.0],["2024-08-12",8.9936,9.0753,8.9119,8.9391,15466346.0],["2024-08-13",8.9391,9.0934,8.9119,8.9391,24107894.0],["2024-08-14",8.9391,9.0208,8.9301,9.0027,17323540.0],["2024-08-15",9.0027,9.1025,8.9845,9.048,24926197.0],["2024-08-16",9.048,9.2114,9.0117,9.2023,30291301.0],["2024-08-19",9.2023,9.3384,9.1751,9.3294,24430633.0],["2024-08-20",9.3294,9.3838,9.2568,9.3294,19929447.0],["2024-08-21",9.3294,9.329367637634277,9.1569,9.1842,20499737.0],["2024-08-22",9.1842,9.2749,9.1751,9.2295,14656528.0],["2024-08-23",9.2295,9.2749,9.1297,9.2477,14937211.0],["2024-08-26",9.2477,9.3384428024292,9.1751,9.3384,19059383.0],["2024-08-27",9.3384,9.3929,9.2386,9.2931,19135100.0],["2024-08-28",9.2931,9.3112,9.1751,9.2386,17160021.0],["2024-08-29",9.2386,9.2658,8.9936,9.0208,27085244.0],["2024-08-30",9.0208,9.1569,8.9664,9.0027,32232058.0],["2024-09-02",9.0027,9.2386,8.9845,9.2023,31955092.0],["2024-09-03",9.2023,9.3021,9.0843,9.1206,34919449.0],["2024-09-04",9.1206,9.2477,9.0934,9.2114,24064836.0],["2024-09-05",9.2114,9.2749,9.1479,9.2477,29882160.0],["2024-09-06",9.2477,9.3838,9.166,9.2114,28412060.0],["2024-09-09",9.2114,9.2477,9.0934,9.1479,25757681.0],["2024-09-10",9.1479,9.2658,9.1025,9.2386,29123921.0],["2024-09-11",9.2386,9.238615036010742,8.7304,8.7758,46575182.0],["2024-09-12",8.7758,8.9482,8.6487,8.921,32288194.0],["2024-09-13",8.921,9.0571,8.8938,8.9936,28174858.0],["2024-09-18",8.9936,9.1025,8.9573,9.0934,25823850.0],["2024-09-19",9.0934,9.2023,9.0571,9.1842,35934957.0],["2024-09-20",9.1842,9.3475,9.166,9.3294,36612325.0],["2024-09-23",9.3294,9.329367637634277,9.1932,9.2749,24312995.0],["2024-09-24",9.2749,9.3294,9.166,9.3021,55081344.0],["2024-09-25",9.3021,9.6561,9.302142143249512,9.5835,74309595.0],["2024-09-26",9.5835,9.7287,9.411,9.7287,54933824.0],["2024-09-27",9.7287,9.8739,9.4655,9.5472,30348265.0],["2024-09-30",9.5472,10.0282,9.411,9.9374,119810616.0],["2024-10-08",9.9374,10.8268,9.937409400939941,10.3458,151935680.0],["2024-10-09",10.3458,10.345795631408691,9.3112,9.3203,142937575.0],["2024-10-10",9.3203,9.6289,9.284,9.4292,93074964.0],["2024-10-11",9.4292,9.6924,9.3203,9.4564,73489774.0],["2024-10-14",9.4564,9.8739,9.4564208984375,9.5744,117437393.0],["2024-10-15",9.5744,9.8013,9.3838,9.4836,87170353.0],["2024-10-16",9.4836,9.7922,9.402,9.6833,78490521.0],["2024-10-17",9.6833,9.8013,9.6016,9.6288,56045393.0],["2024-10-18",9.6288,9.7378,9.4564,9.6561,59330422.0],["2024-10-21",9.6561,9.6561,9.3657,9.4473,67271080.0],["2024-10-22",9.4473,9.5744,9.3021,9.3657,60572636.0],["2024-10-23",9.3657,9.3929,9.3112,9.3475,43614742.0],["2024-10-24",9.3475,9.4292,9.3021,9.3475,40297914.0],["2024-10-25",9.3475,9.3838,9.284,9.3566,39683524.0],["2024-10-28",9.3566,9.35659408569336,9.2568,9.3203,34095842.0],["2024-10-29",9.3203,9.402,9.3021,9.3112,40254235.0],["2024-10-30",9.3112,9.3747,9.166,9.2386,53043194.0],["2024-10-31",9.2386,9.3747,9.2023,9.3021,48444411.0],["2024-11-01",9.3021,9.5334,9.302142143249512,9.3644,64194929.0],["2024-11-04",9.3644,9.5053,9.2798,9.4959,50905430.0],["2024-11-05",9.4959,9.5804,9.4395,9.571,42099245.0],["2024-11-06",9.571,9.618,9.4771,9.5053,44934707.0],["2024-11-07",9.5053,9.693115234375,9.4771,9.6931,56827179.0],["2024-11-08",9.6931,9.7495,9.5522,9.571,45158532.0],["2024-11-11",9.571,9.6931,9.5147,9.6462,45500112.0],["2024-11-12",9.6462,9.8716,9.5898,9.6368,49913992.0],["2024-11-13",9.6368,9.8528,9.5804,9.7495,57011442.0],["2024-11-14",9.7495,9.8904,9.7213,9.7495,63077145.0],["2024-11-15",9.7495,9.8152,9.6368,9.6555,36381289.0],["2024-11-18",9.6555,9.8622,9.655546188354492,9.6837,63213662.0],["2024-11-19",9.6837,9.7495,9.5522,9.7119,44765590.0],["2024-11-20",9.7119,9.7401,9.6555,9.7119,31109993.0],["2024-11-21",9.7119,9.7401,9.6555,9.7213,23066716.0],["2024-11-22",9.7213,9.7776,9.6086,9.618,37736999.0],["2024-11-25",9.618,9.9185,9.5804,9.7776,83746412.0],["2024-11-26",9.7776,9.9749,9.7401,9.9655,78381378.0],["2024-11-27",9.9655,10.0876,9.8528,10.0782,97726534.0],["2024-11-28",10.0782,10.097,9.9467,9.9655,69387459.0],["2024-11-29",9.9655,10.0312,9.881,9.9279,56320097.0],["2024-12-02",9.9279,9.9655,9.7683,9.8152,62001020.0],["2024-12-03",9.8152,9.9843,9.8058,9.9843,56198373.0],["2024-12-04",9.9843,10.0219,9.8998,9.9655,37907886.0],["2024-12-05",9.9655,9.9937,9.9091,9.9279,30127493.0],["2024-12-06",9.9279,10.0125,9.8998,9.9373,41393627.0],["2024-12-09",9.9373,9.9843,9.8622,9.9279,33044036.0],["2024-12-10",9.9279,10.0312,9.8528,9.9279,47984710.0],["2024-12-11",9.9279,9.9561,9.8152,9.881,52527207.0],["2024-12-12",9.881,10.0125,9.8622,9.9749,42526943.0],["2024-12-13",9.9749,9.9843,9.8528,9.8622,44434786.0],["2024-12-16",9.8622,9.9561,9.8528,9.8716,36997755.0],["2024-12-17",9.8716,9.9091,9.8152,9.8622,32466844.0],["2024-12-18",9.8622,10.0125,9.862181663513184,9.8904,49714745.0],["2024-12-19",9.8904,9.9561,9.8528,9.8716,32187413.0],["2024-12-20",9.8716,9.9091,9.8246,9.834,24216735.0],["2024-12-23",9.834,9.9937,9.8246,9.9373,45369972.0],["2024-12-24",9.9373,10.05,9.9185,10.0406,43647228.0],["2024-12-25",10.0406,10.1815,10.0125,10.1534,72394286.0],["2024-12-26",10.1534,10.153351783752441,9.9749,10.0312,34746333.0],["2024-12-27",10.0312,10.0782,9.8716,9.9749,44768371.0],["2024-12-30",9.9749,10.144,9.9655,10.1346,67134949.0],["2024-12-31",10.1346,10.2003,9.9843,10.0031,55675061.0],["2025-01-02",10.0031,10.097,9.787,9.8246,59813076.0],["2025-01-03",9.8246,9.9185,9.7307,9.7495,42132066.0],["2025-01-06",9.7495,9.9373,9.6649,9.8904,48603605.0],["2025-01-07",9.8904,9.9185,9.834,9.8904,25386719.0],["2025-01-08",9.8904,9.9843,9.8434,9.9185,32999864.0],["2025-01-09",9.9185,9.9561,9.834,9.8622,29312597.0],["2025-01-10",9.8622,9.9843,9.7401,9.9279,37425060.0],["2025-01-13",9.9279,9.927929878234863,9.7401,9.7776,40678475.0],["2025-01-14",9.7776,9.9185,9.7401,9.8434,43194646.0],["2025-01-15",9.8434,10.05,9.8246,9.9561,44659853.0],["2025-01-16",9.9561,10.0125,9.8904,9.9561,31127419.0],["2025-01-17",9.9561,9.9843,9.8528,9.9279,33064832.0],["2025-01-20",9.9279,10.0312,9.8904,9.9091,29698542.0],["2025-01-21",9.9091,9.9655,9.8152,9.8434,35252353.0],["2025-01-22",9.8434,9.8434,9.6743,9.6837,41692596.0],["2025-01-23",9.6837,9.9561,9.683724403381348,9.9373,43784466.0],["2025-01-24",9.9373,9.9843,9.7589,9.9091,28907366.0],["2025-01-27",9.9091,10.097,9.909144401550293,10.0406,38518346.0],["2025-02-05",10.0406,10.0876,9.8716,9.9467,39334897.0],["2025-02-06",9.9467,10.0031,9.8716,9.9279,29619534.0],["2025-02-07",9.9279,9.9937,9.8622,9.9091,31217791.0],["2025-02-10",9.9091,9.9373,9.862181663513184,9.8622,28579778.0],["2025-02-11",9.8622,9.9937,9.862181663513184,9.9561,35717134.0],["2025-02-12",9.9561,9.9749,9.8998,9.9467,18058307.0],["2025-02-13",9.9467,9.9561,9.9091,9.9091,19243006.0],["2025-02-14",9.9091,9.9279,9.8246,9.8528,33179096.0],["2025-02-17",9.8528,9.881,9.7683,9.8152,25218314.0],["2025-02-18",9.8152,9.881,9.7683,9.7776,45225717.0],["2025-02-19",9.7776,9.7964,9.7307,9.7683,32828342.0],["2025-02-20",9.7683,9.787,9.7307,9.7401,23606116.0],["2025-02-21",9.7401,9.7589,9.571,9.5992,47246175.0],["2025-02-24",9.5992,9.6086,9.4395,9.4677,43331381.0],["2025-02-25",9.4677,9.4865,9.3738,9.3926,34938216.0],["2025-02-26",9.3926,9.5147,9.3456,9.4489,28801244.0],["2025-02-27",9.4489,9.542835235595703,9.3926,9.5428,27674621.0],["2025-02-28",9.5428,9.618,9.486480712890625,9.4865,29303938.0],["2025-03-03",9.4865,9.5334,9.4019,9.4865,28276461.0],["2025-03-04",9.4865,9.5428,9.4583,9.4771,21453084.0],["2025-03-05",9.4771,9.618,9.4677,9.571,35428486.0],["2025-03-06",9.571,9.5898,9.4771,9.5616,30615616.0],["2025-03-07",9.5616,9.5992,9.495872497558594,9.4959,18770731.0],["2025-03-10",9.4959,9.5241,9.4113,9.4489,27477993.0],["2025-03-11",9.4489,9.4865,9.4019,9.4865,22340754.0],["2025-03-12",9.4865,9.4865,9.4113,9.4301,27985099.0],["2025-03-13",9.4301,9.5147,9.4113,9.4959,26412822.0],["2025-03-14",9.4959,9.5804,9.4865,9.571,34343147.0],["2025-03-17",9.571,9.6086,9.5522,9.5522,26681653.0],["2025-03-18",9.5522,9.6086,9.4959,9.5147,38038674.0],["2025-03-19",9.5147,9.6368,9.4959,9.6274,50171321.0],["2025-03-20",9.6274,9.6931,9.6086,9.6462,24539612.0],["2025-03-21",9.6462,9.7495,9.5616,9.6086,37593542.0],["2025-03-24",9.6086,9.7213,9.608583450317383,9.6931,29288940.0],["2025-03-25",9.6931,9.7495,9.6743,9.7307,19691583.0],["2025-03-26",9.7307,9.7401,9.6274,9.6555,21975072.0],["2025-03-27",9.6555,9.7495,9.6462,9.7307,22496643.0],["2025-03-28",9.7307,9.7683,9.6837,9.7495,22608204.0],["2025-03-31",9.7495,9.8152,9.6743,9.7025,31485163.0],["2025-04-01",9.7025,9.787,9.6086,9.7119,28322972.0],["2025-04-02",9.7119,9.8434,9.6837,9.8058,34485081.0],["2025-04-03",9.8058,9.881,9.7495,9.8622,30076744.0],["2025-04-07",9.8622,9.862181663513184,9.308,9.5428,75827141.0],["2025-04-08",9.5428,9.674331665039062,9.5053,9.6743,55505505.0],["2025-04-09",9.6743,9.674331665039062,9.4677,9.6274,46175725.0],["2025-04-10",9.6274,9.7025,9.5616,9.6743,43390782.0],["2025-04-11",9.6743,9.674331665039062,9.5334,9.5898,21208448.0],["2025-04-14",9.5898,9.6837,9.571,9.6649,25673726.0],["2025-04-15",9.6649,9.82461166381836,9.6462,9.8246,34874206.0],["2025-04-16",9.8246,9.8998,9.7776,9.8998,43457374.0],["2025-04-17",9.8998,9.899752616882324,9.7683,9.8904,35121261.0],["2025-04-18",9.8904,9.9091,9.834,9.8998,26935250.0],["2025-04-21",9.8998,9.9185,9.7964,9.8058,31632852.0],["2025-04-22",9.8058,9.8528,9.7683,9.8058,28800873.0],["2025-04-23",9.8058,9.8434,9.7119,9.7213,32833852.0],["2025-04-24",9.7213,9.8434,9.721294403076172,9.8246,37356209.0],["2025-04-25",9.8246,9.8622,9.7307,9.787,28276634.0],["2025-04-28",9.787,9.8998,9.787,9.8716,41564823.0],["2025-04-29",9.8716,9.9373,9.8622,9.8904,38278754.0],["2025-04-30",9.8904,9.8998,9.7401,9.787,39033598.0],["2025-05-06",9.787,9.8152,9.7119,9.7776,34101484.0],["2025-05-07",9.7776,9.8528,9.77764892578125,9.8434,35882058.0],["2025-05-08",9.8434,9.9561,9.8152,9.9467,36649773.0],["2025-05-09",9.9467,10.0406,9.9373,10.0219,69670105.0],["2025-05-12",10.0219,10.0312,9.9279,9.9843,50285168.0],["2025-05-13",9.9843,10.0782,9.9655,10.0406,60297963.0],["2025-05-14",10.0406,10.1346,10.0125,10.0594,71790147.0],["2025-05-15",10.0594,10.1252,10.003070831298828,10.0031,65996714.0],["2025-05-16",10.0031,10.0312,9.9091,9.9937,43766887.0],["2025-05-19",9.9937,10.0688,9.965498924255371,9.9655,37165222.0],["2025-05-20",9.9655,10.0594,9.9561,9.9655,35262669.0],["2025-05-21",9.9655,10.144,9.965498924255371,10.1064,71086282.0],["2025-05-22",10.1064,10.2285,10.0688,10.2285,77435254.0],["2025-05-23",10.2285,10.2661,10.1252,10.144,55662183.0],["2025-05-26",10.144,10.1721,10.0219,10.0406,51093999.0],["2025-05-27",10.0406,10.2661,10.040639877319336,10.2473,68810820.0],["2025-05-28",10.2473,10.6512,10.247276306152344,10.6324,154792763.0],["2025-05-29",10.6324,10.7357,10.5478,10.5948,119027052.0],["2025-05-30",10.5948,10.8202,10.59480094909668,10.7639,102194550.0],["2025-06-03",10.7639,10.8484,10.6605,10.7639,113985204.0],["2025-06-04",10.7639,10.839,10.6887,10.792,73250665.0],["2025-06-05",10.792,10.839,10.4915,10.5384,77048149.0],["2025-06-06",10.5384,10.6887,10.5384,10.6042,63907737.0],["2025-06-09",10.6042,10.7075,10.5197,10.6606,73704897.0],["2025-06-10",10.6606,10.886,10.623,10.7451,83554777.0],["2025-06-11",10.7451,10.8014,10.6324,10.6981,45202939.0],["2025-06-12",10.6981,11.0175,10.6418,10.9799,81514419.0],["2025-06-13",10.9799,11.0644,10.9235,10.9987,75763385.0],["2025-06-16",10.9987,11.1302,10.9141,11.102,68562804.0],["2025-06-17",11.102,11.2429,10.9893,11.0269,58453782.0],["2025-06-18",11.0269,11.2335,11.02685832977295,11.1771,64165273.0],["2025-06-19",11.1771,11.2617,11.0738,11.1114,53148035.0],["2025-06-20",11.1114,11.3368,11.102,11.318,76304579.0],["2025-06-23",11.318,11.346,11.1741,11.3174,67658266.0],["2025-06-24",11.3174,11.31736946105957,10.9831,11.1837,192925820.0],["2025-06-25",11.1837,11.3747,11.1359,11.346,124238578.0],["2025-06-26",11.346,11.5657,11.2505,11.4893,90494697.0],["2025-06-27",11.4893,11.5466,11.0309,11.1359,117081788.0],["2025-06-30",11.1359,11.135908126831055,10.9735,11.0977,64296854.0],["2025-07-01",11.0977,11.4129,11.0977,11.4033,66079196.0],["2025-07-02",11.4033,11.5466,11.3556,11.3842,54057916.0],["2025-07-03",11.3842,11.4702,11.346,11.4033,48630258.0],["2025-07-04",11.4033,11.6134,11.3938,11.5275,52724791.0],["2025-07-07",11.5275,11.5561,11.346,11.4606,47200177.0],["2025-07-08",11.4606,11.4893,11.2314,11.2696,70727973.0],["2025-07-09",11.2696,11.3556,11.241,11.2696,46317213.0],["2025-07-10",11.2696,11.3938,11.2696,11.2983,74307668.0],["2025-07-11",11.2983,11.346,11.0404,11.0404,96775557.0],["2025-07-14",11.0404,11.2505,11.0309,11.1168,68644170.0],["2025-07-15",11.1168,11.2601,11.0118,11.0595,56549032.0],["2025-07-16",11.0595,11.0786,10.878,10.9831,41799556.0],["2025-07-17",10.9831,11.1646,10.983099937438965,11.1168,48645958.0],["2025-07-18",11.1168,11.3174,11.116808891296387,11.2887,50785641.0],["2025-07-21",11.2887,11.3174,11.0595,11.1359,39129270.0],["2025-07-22",11.1359,11.2696,10.9353,11.2314,77691507.0],["2025-07-23",11.2314,11.3938,11.1359,11.2314,83946393.0],["2025-07-24",11.2314,11.2983,11.1073,11.1455,82347774.0],["2025-07-25",11.1455,11.2505,11.0595,11.0977,63781322.0],["2025-07-28",11.0977,11.2983,11.0404,11.2123,51554536.0],["2025-07-29",11.2123,11.2601,11.0786,11.0977,41468395.0],["2025-07-30",11.0977,11.3269,11.0882,11.2123,39603112.0],["2025-07-31",11.2123,11.2696,10.9544,10.964,65464299.0],["2025-08-01",10.964,11.1741,10.8876,11.155,53438772.0],["2025-08-04",11.155,11.2792,11.0786,11.2123,43064143.0],["2025-08-05",11.2123,11.4988,11.2028,11.4224,56352013.0],["2025-08-06",11.4224,11.5848,11.3842,11.4415,38732758.0],["2025-08-07",11.4415,11.594334602355957,11.3651,11.5943,35985886.0],["2025-08-08",11.5943,11.6516,11.5179,11.6039,31740022.0],["2025-08-11",11.6039,11.6325,11.2983,11.4606,47700675.0],["2025-08-12",11.4606,11.5275,11.3651,11.4797,41410165.0],["2025-08-13",11.4797,11.479727745056152,11.1932,11.2123,72570804.0],["2025-08-14",11.2123,11.3078,11.1264,11.2219,43498223.0],["2025-08-15",11.2219,11.2219,10.9544,11.1264,63990703.0],["2025-08-18",11.1264,11.1455,10.9258,10.9831,72329290.0],["2025-08-19",10.9831,11.0213,10.8016,10.8685,45749664.0],["2025-08-20",10.8685,11.0404,10.8398,10.878,50340158.0],["2025-08-21",10.878,10.964,10.8016,10.8685,42688699.0],["2025-08-22",10.8685,10.8971,10.7348,10.8207,52196842.0],["2025-08-25",10.8207,10.8876,10.7921,10.8589,40810469.0],["2025-08-26",10.8589,10.8685,10.6775,10.7061,50168242.0],["2025-08-27",10.7061,10.773,10.5151,10.5629,71898355.0],["2025-08-28",10.5629,10.8589,10.5151,10.773,65384372.0],["2025-08-29",10.773,10.9544,10.6106,10.6202,88074747.0],["2025-09-01",10.6202,10.6488,10.391,10.4005,76897244.0],["2025-09-02",10.4005,10.582,10.3719,10.582,55864956.0],["2025-09-03",10.582,10.581978797912598,10.4387,10.5724,47488419.0],["2025-09-04",10.5724,10.648832321166992,10.3528,10.6488,54532355.0],["2025-09-05",10.6488,10.6679,10.5056,10.6011,43885241.0],["2025-09-08",10.6011,10.6966,10.4865,10.5533,92653701.0],["2025-09-09",10.5533,10.6775,10.5151,10.6584,39996958.0],["2025-09-10",10.6584,10.8207,10.6011,10.7539,42968270.0],["2025-09-11",10.7539,10.7825,10.6488,10.7634,42210744.0],["2025-09-12",10.7634,10.7825,10.543776512145996,10.5438,101978412.0],["2025-09-15",10.5438,10.6679,10.4196,10.5438,89859956.0],["2025-09-16",10.5438,10.5533,10.3146,10.3337,72239446.0],["2025-09-17",10.3337,10.391,10.1809,10.2095,49460294.0],["2025-09-18",10.2095,10.2573,9.9803,10.0089,53400747.0],["2025-09-19",10.0089,10.028,9.8752,10.0089,44152656.0],["2025-09-22",10.0089,10.1236,9.9325,9.9898,43006797.0],["2025-09-23",9.9898,10.5342,9.9612,10.4674,179557296.0],["2025-09-24",10.4674,10.5724,10.3814,10.5151,73334133.0],["2025-09-25",10.5151,10.5438,10.391,10.5056,48405149.0],["2025-09-26",10.5056,10.773,10.3337,10.7539,81215351.0],["2025-09-29",10.7539,10.9544,10.5915,10.6011,112318441.0],["2025-09-30",10.6011,10.6488,10.3814,10.4387,62645711.0],["2025-10-09",10.4387,10.438720703125,10.2191,10.3528,67185014.0],["2025-10-10",10.3528,10.4578,10.2764,10.3241,74859654.0],["2025-10-13",10.3241,10.8494,10.305,10.7157,94599208.0],["2025-10-14",10.7157,11.0691,10.6584,11.0213,87740573.0],["2025-10-15",11.0213,11.135908126831055,10.9353,11.1359,64406438.0],["2025-10-16",11.1359,11.2505,11.0786,11.1359,68272148.0],["2025-10-17",11.1359,11.2696,11.1168,11.155,41577485.0],["2025-10-20",11.155,11.155010223388672,10.8589,11.0118,40308514.0],["2025-10-21",11.0118,11.0977,10.8971,10.9067,53328830.0],["2025-10-22",10.9067,11.0882,10.8876,10.964,48488030.0],["2025-10-23",10.964,11.1646,10.9258,10.9927,38941799.0],["2025-10-24",10.9927,10.99265193939209,10.8112,10.8685,48049218.0],["2025-10-27",10.8685,10.8876,10.7443,10.8398,44687674.0],["2025-10-28",10.8398,10.8685,10.7348,10.8398,69762385.0],["2025-10-29",10.8398,10.83984375,10.5629,10.6393,74146332.0],["2025-10-30",10.6393,10.7443,10.562877655029297,10.5629,70285724.0],["2025-10-31",10.5629,10.8589,10.5533,10.8016,76643319.0],["2025-11-03",10.8016,10.9258,10.6584,10.8589,62698081.0],["2025-11-04",10.8589,11.0882,10.8207,11.0595,52524568.0],["2025-11-05",11.0595,11.2505,11.059504508972168,11.1264,55511550.0],["2025-11-06",11.1264,11.3651,11.0309,11.1264,75871165.0],["2025-11-07",11.1264,11.3078,11.088156700134277,11.0882,43594144.0],["2025-11-10",11.0882,11.2601,11.0309,11.1264,94164363.0],["2025-11-11",11.1264,11.241,11.0786,11.1168,52677664.0],["2025-11-12",11.1168,11.1932,11.0309,11.0691,54610588.0],["2025-11-13",11.0691,11.1168,10.9449,11.0309,41491290.0],["2025-11-14",11.0309,11.1741,10.9831,10.9927,59768485.0],["2025-11-17",10.9927,11.0213,10.878,10.9735,59477921.0],["2025-11-18",10.9735,11.0404,10.9353,10.964,38542637.0],["2025-11-19",10.964,11.05,10.96399974822998,10.9927,37772195.0],["2025-11-20",10.9927,11.3127,10.9399,11.1557,51662201.0],["2025-11-21",11.1557,11.3127,11.1361,11.2146,55716271.0],["2025-11-24",11.2146,11.3421,11.1262845993042,11.1263,48096574.0],["2025-11-25",11.1263,11.4501,11.0772,11.4206,45727231.0],["2025-11-26",11.4206,11.5187,11.195,11.2735,51431195.0],["2025-11-27",11.2735,11.4108,11.195,11.3618,29421800.0],["2025-11-28",11.3618,11.4599,11.2636,11.3519,33320529.0],["2025-12-01",11.3519,11.6561,11.3127,11.6267,64702657.0],["2025-12-02",11.6267,11.8131,11.5972,11.8033,49682125.0],["2025-12-03",11.8033,11.8523,11.5384,11.5874,34875549.0],["2025-12-04",11.5874,11.6365,11.3618,11.3814,33828357.0],["2025-12-05",11.3814,11.4304,11.2538,11.2735,42817260.0],["2025-12-08",11.2735,11.3029,11.1361,11.1852,39892485.0],["2025-12-09",11.1852,11.2636,11.087,11.1165,34374004.0],["2025-12-10",11.1165,11.2048,10.9595,11.195,47918970.0],["2025-12-11",11.195,11.2244,11.0674,11.1165,52388935.0],["2025-12-12",11.1165,11.195,11.0184,11.1459,103657095.0],["2025-12-15",11.1459,11.2244,10.9987,11.0969,48904122.0],["2025-12-16",11.0969,11.1655,11.0282,11.1067,31909217.0],["2025-12-17",11.1067,11.2244,11.0478,11.1361,34571654.0],["2025-12-18",11.1361,11.401,11.087,11.3618,35109249.0],["2025-12-19",11.3618,11.3618,11.1852,11.195,40973293.0],["2025-12-22",11.195,11.2244,11.0282,11.0478,42677038.0],["2025-12-23",11.0478,11.2244,11.038,11.1459,33349426.0],["2025-12-24",11.1459,11.1852,11.0478,11.0969,24023453.0],["2025-12-25",11.0969,11.2244,11.087,11.1067,23451976.0],["2025-12-26",11.1067,11.1753,10.9693,11.0085,42187007.0],["2025-12-29",11.0085,11.401,10.9791,11.3716,78647370.0],["2025-12-30",11.3716,11.3814,11.244,11.3029,29573833.0],["2025-12-31",11.3029,11.3323,11.195,11.2146,23560363.0],["2026-01-05",11.2146,11.2931,11.0184,11.1067,61985966.0],["2026-01-06",11.1067,11.1165,10.9595,11.0969,50356911.0],["2026-01-07",11.0969,11.1852,10.8614,10.9006,163253043.0],["2026-01-08",10.9006,11.1067,10.675,10.7436,121702561.0],["2026-01-09",10.7436,10.7633,10.5376,10.6259,96752617.0],["2026-01-12",10.6259,10.6357,10.518,10.5474,97319886.0],["2026-01-13",10.5474,10.8221,10.547404289245605,10.675,119283618.0],["2026-01-14",10.675,10.7044,10.4591,10.4885,85931957.0],["2026-01-15",10.4885,10.4983,10.3904,10.41,51200527.0],["2026-01-16",10.41,10.4395,10.2138,10.2531,81491519.0],["2026-01-19",10.2531,10.2727,10.1255,10.2236,51320506.0],["2026-01-20",10.2236,10.4002,10.1353,10.361,79620278.0],["2026-01-21",10.361,10.4591,10.204,10.2334,63691919.0],["2026-01-22",10.2334,10.2923,10.0961,10.2236,71341377.0],["2026-01-23",10.2236,10.3904,10.1059,10.1549,86500001.0],["2026-01-26",10.1549,10.3414,10.1059,10.2531,91838221.0],["2026-01-27",10.2531,10.3904,10.204,10.2138,70946267.0],["2026-01-28",10.2138,10.3512,10.1549,10.1844,67855528.0],["2026-01-29",10.1844,10.41,10.1746,10.3904,77223776.0],["2026-01-30",10.3904,10.5082,10.3119,10.3315,55977192.0],["2026-02-02",10.3315,10.5768,10.3119,10.4199,84436832.0],["2026-02-03",10.4199,10.4591,10.2727,10.3806,60727588.0],["2026-02-04",10.3806,10.6651,10.361,10.5768,77325635.0],["2026-02-05",10.5768,11.038,10.576838493347168,10.9693,119418997.0],["2026-02-06",10.9693,11.0772,10.8712,10.9399,56226674.0],["2026-02-09",10.9399,11.0772,10.8418,11.0478,52474996.0],["2026-02-10",11.0478,11.1655,11.0282,11.1165,46274306.0],["2026-02-11",11.1165,11.2833,11.087,11.2244,51872590.0],["2026-02-12",11.2244,11.2931,11.0478,11.1165,69464087.0],["2026-02-13",11.1165,11.2048,11.0674,11.0969,33672680.0],["2026-02-24",11.0969,11.1557,10.9987,11.0085,52122911.0],["2026-02-25",11.0085,11.038,10.7731,10.8712,64649874.0],["2026-02-26",10.8712,11.0282,10.8123,10.9889,45492356.0],["2026-02-27",10.9889,11.1067,10.9595,11.038,38849292.0],["2026-03-02",11.038,11.1557,10.9301,11.1067,49332025.0],["2026-03-03",11.1067,11.3421,10.9497,11.1557,69469025.0],["2026-03-04",11.1557,11.1852,10.9595,11.1361,54408045.0],["2026-03-05",11.1361,11.1459,10.9987,11.0674,30217629.0],["2026-03-06",11.0674,11.1067,10.9693,11.0085,32831670.0],["2026-03-09",11.0085,11.008546829223633,10.8319,10.8712,45487902.0],["2026-03-10",10.8712,10.881,10.7829,10.8319,26481259.0],["2026-03-11",10.8319,10.9399,10.675,10.8908,52669307.0],["2026-03-12",10.8908,11.0772,10.8614,10.9595,41486691.0],["2026-03-13",10.9595,11.1165,10.9104,10.9693,39359660.0],["2026-03-16",10.9693,11.2146,10.9399,11.1165,45686833.0],["2026-03-17",11.1165,11.3323,11.0772,11.3127,63086076.0],["2026-03-18",11.3127,11.3519,11.2146,11.3029,43919013.0],["2026-03-19",11.3029,11.3716,11.2048,11.2538,38039240.0],["2026-03-20",11.2538,11.2833,11.0969,11.1557,33566909.0],["2026-03-23",11.1557,11.155718803405762,10.6357,10.6651,65467378.0],["2026-03-24",10.6651,11.0282,10.665142059326172,10.9399,53542260.0],["2026-03-25",10.9399,10.9987,10.7829,10.9595,42477808.0],["2026-03-26",10.9595,11.087,10.9104,11.038,37198343.0],["2026-03-27",11.038,11.0478,10.8908,10.9889,49705729.0],["2026-03-30",10.9889,11.1263,10.9202,11.087,40593099.0],["2026-03-31",11.087,11.2735,10.9693,11.1753,66579377.0],["2026-04-01",11.1753,11.2735,11.0576,11.1263,43486633.0],["2026-04-02",11.1263,11.1852,11.038,11.0772,33688561.0],["2026-04-03",11.0772,11.087,10.9006,10.9399,28184905.0],["2026-04-07",10.9399,11.0478,10.8712,10.9104,32813703.0],["2026-04-08",10.9104,10.9791,10.8025,10.9497,58444761.0],["2026-04-09",10.9497,10.9497,10.7633,10.8123,34253557.0],["2026-04-10",10.8123,10.8908,10.704388618469238,10.7044,40706143.0],["2026-04-13",10.7044,10.7142,10.6063,10.6946,28898466.0],["2026-04-14",10.6946,10.7927,10.675,10.7731,33570521.0],["2026-04-15",10.7731,10.979110717773438,10.7633,10.9791,47204317.0],["2026-04-16",10.9791,11.0576,10.881,10.9006,33686262.0],["2026-04-17",10.9006,10.9399,10.8516,10.9006,22620793.0],["2026-04-20",10.9006,11.077226638793945,10.8712,11.0772,43683069.0],["2026-04-21",11.0772,11.3618,11.0478,11.3127,54424424.0],["2026-04-22",11.3127,11.3618,11.2342,11.2931,35091959.0],["2026-04-23",11.2931,11.7248,11.293081283569336,11.5678,80623607.0],["2026-04-24",11.5678,11.6267,11.4893,11.5187,40456876.0],["2026-04-27",11.5187,11.7052,11.401,11.4304,42673297.0],["2026-04-28",11.4304,11.4893,11.3716,11.4599,33789426.0],["2026-04-29",11.4599,11.5678,11.3519,11.5089,41503221.0],["2026-04-30",11.5089,11.5972,11.401,11.5286,34128525.0],["2026-05-06",11.5286,11.528557777404785,11.2048,11.2636,57662249.0],["2026-05-07",11.2636,11.3029,11.0772,11.1655,45557927.0],["2026-05-08",11.1655,11.2833,11.0969,11.1067,32019037.0],["2026-05-11",11.1067,11.1459,10.9889,11.1165,55887396.0],["2026-05-12",11.1165,11.1459,10.9399,10.9987,52062795.0],["2026-05-13",10.9987,11.0184,10.9301,10.9791,35191509.0],["2026-05-14",10.9791,11.1459,10.9399,11.0478,43329320.0],["2026-05-15",11.0478,11.1165,10.9399,11.0085,40381857.0],["2026-05-18",11.0085,11.008546829223633,10.7142,10.7927,49443797.0],["2026-05-19",10.7927,10.9104,10.7633,10.8418,36470638.0],["2026-05-20",10.8418,10.9202,10.7436,10.7731,33960901.0],["2026-05-21",10.7731,10.8516,10.7044,10.7436,40503431.0],["2026-05-22",10.7436,10.743634223937988,10.518,10.6357,53480141.0],["2026-05-25",10.6357,10.6946,10.6063,10.6161,31618062.0],["2026-05-26",10.6161,10.675,10.5474,10.5572,38567833.0],["2026-05-27",10.5572,10.567,10.4297,10.4983,39917272.0],["2026-05-28",10.4983,10.5474,10.41,10.4395,34108383.0],["2026-05-29",10.4395,10.6946,10.3904,10.5768,63540488.0],["2026-06-01",10.5768,11.0184,10.576838493347168,11.0184,79364213.0],["2026-06-02",11.0184,11.1557,10.9693,11.0478,47100499.0],["2026-06-03",11.0478,11.0576,10.8712,10.9301,45022260.0],["2026-06-04",10.9301,11.0184,10.7534,10.8025,39606228.0],["2026-06-05",10.8025,11.0282,10.802504539489746,10.9497,40706229.0],["2026-06-08",10.9497,11.244,10.8614,11.1459,60967009.0],["2026-06-09",11.1459,11.3127,11.0576,11.244,38904791.0],["2026-06-10",11.244,11.4795,11.1753,11.4304,57402156.0],["2026-06-11",11.4304,11.5776,11.3519,11.4599,54898365.0],["2026-06-12",11.4599,11.607049942016602,11.3618,11.607,58838304.0],["2026-06-15",11.607,11.65,11.36,11.42,70470346.0],["2026-06-16",11.42,11.49,11.15,11.18,51765277.0],["2026-06-17",11.18,11.28,10.98,11.14,50398458.0],["2026-06-18",11.14,11.140000343322754,10.84,10.85,45436413.0],["2026-06-22",10.85,11.0,10.63,10.83,58957056.0],["2026-06-23",10.83,11.09,10.81,10.88,52415397.0],["2026-06-24",10.88,10.9,10.52,10.54,65915858.0],["2026-06-25",10.54,10.7,10.4,10.41,54133245.0],["2026-06-26",10.41,10.49,10.239999771118164,10.24,57006304.0],["2026-06-29",10.24,10.36,10.0,10.27,70016037.0],["2026-06-30",10.27,10.270000457763672,9.85,9.89,75541935.0],["2026-07-01",9.89,10.19,9.85,10.1,58128382.0],["2026-07-02",10.1,10.4,10.100000381469727,10.34,61893924.0],["2026-07-03",10.34,10.57,10.31,10.43,54527220.0],["2026-07-06",10.43,10.7,10.38,10.66,49268407.0],["2026-07-07",10.66,10.71,10.51,10.67,42945649.0],["2026-07-08",10.67,10.74,10.51,10.69,31850154.0],["2026-07-09",10.69,10.77,10.54,10.64,36811389.0],["2026-07-10",10.64,10.72,10.5,10.64,43382365.0],["2026-07-13",10.64,10.87,10.58,10.85,52989320.0],["2026-07-14",10.85,11.02,10.75,11.01,53988059.0],["2026-07-15",11.01,11.28,10.87,11.21,54353137.0],["2026-07-16",11.21,11.32,11.14,11.23,45906273.0],["2026-07-17",11.23,11.36,11.1,11.18,60713789.0],["2026-07-20",11.18,11.35,11.11,11.27,62393142.0],["2026-07-21",11.27,11.39,11.01,11.1,69500301.0],["2026-07-22",11.1,11.170000076293945,10.91,11.17,56420307.0],["2026-07-23",11.17,11.36,11.1,11.24,46376119.0],["2026-07-24",11.24,11.4,11.21,11.26,37411269.0],["2026-07-27",11.26,11.36,11.14,11.26,41789698.0],["2026-07-28",11.26,11.43,11.22,11.39,42085740.0],["2026-07-29",11.39,11.65,11.37,11.46,53922498.0],["2026-07-30",11.46,11.81,11.45,11.78,65877195.0],["2026-07-31",11.78,11.779999732971191,11.33,11.63,71183761.0],["2026-08-03",11.63,11.77,11.53,11.64,53182464.0],["2026-08-04",11.64,11.66,11.35,11.37,50245691.0],["2026-08-05",11.37,11.45,11.16,11.23,58712041.0],["2026-08-06",11.23,11.37,11.12,11.28,43507714.0],["2026-08-07",11.28,11.32,11.09,11.21,40242010.0],["2026-08-10",11.21,11.37,11.16,11.25,38637231.0],["2026-08-11",11.25,11.37,11.21,11.24,27501609.0],["2026-08-12",11.24,11.29,11.15,11.23,29759256.0],["2026-08-13",11.23,11.25,11.12,11.21,34225001.0],["2026-08-14",11.21,11.29,11.11,11.18,34045617.0],["2026-08-17",11.18,11.34,11.09,11.27,55107964.0],["2026-08-18",11.27,11.49,11.27,11.47,43965366.0],["2026-08-19",11.47,11.79,11.47,11.76,89932392.0],["2026-08-20",11.76,11.95,11.67,11.92,84508829.0],["2026-08-21",11.92,11.99,11.72,11.78,71612530.0],["2026-08-24",11.78,11.93,11.66,11.78,79905274.0],["2026-08-25",11.78,11.85,11.6,11.6,60764168.0],["2026-08-26",11.6,11.82,11.59,11.72,57073772.0],["2026-08-27",11.72,11.720000267028809,11.5,11.62,52718362.0],["2026-08-28",11.62,11.67,11.54,11.59,52352266.0],["2026-08-31",11.59,11.69,11.57,11.66,56453226.0],["2026-09-01",11.66,11.98,11.6,11.92,68897202.0],["2026-09-02",11.92,12.0,11.85,11.87,49419914.0],["2026-09-03",11.87,12.09,11.82,11.85,69836830.0],["2026-09-04",11.85,12.0,11.77,11.98,53081764.0],["2026-09-07",11.98,12.03,11.74,11.93,67290478.0],["2026-09-08",11.93,12.05,11.9,12.03,44374075.0],["2026-09-09",12.03,12.15,12.0,12.02,37023473.0],["2026-09-10",12.02,12.41,12.0,12.4,68832834.0],["2026-09-11",12.4,12.44,12.23,12.24,40018856.0],["2026-09-14",12.24,12.41,12.22,12.25,40720219.0]]}