{"t":"601117.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-03",3.2825,3.3274,3.2375,3.2825,26422991.0],["2010-08-04",3.2825,3.3424,3.2075,3.275,16764570.0],["2010-08-05",3.275,3.2825,3.2299978733062744,3.23,13722076.0],["2010-08-06",3.23,3.2675,3.185,3.2375,28214548.0],["2010-08-09",3.2375,3.26,3.23,3.2375,21794044.0],["2010-08-10",3.2375,3.2525,3.1550564765930176,3.1551,23490100.0],["2010-08-11",3.1551,3.185,3.1176,3.1626,16588300.0],["2010-08-12",3.1626,3.1626,3.0876,3.1026,13965289.0],["2010-08-13",3.1026,3.1326,3.0801,3.1326,17602624.0],["2010-08-16",3.1326,3.1925,3.1101,3.185,33437472.0],["2010-08-17",3.185,3.2075,3.1626,3.1925,20692608.0],["2010-08-18",3.1925,3.2,3.1476,3.1626,18090583.0],["2010-08-19",3.1626,3.2225,3.1551,3.2075,24702325.0],["2010-08-20",3.2075,3.2075161933898926,3.1251,3.1326,17608817.0],["2010-08-23",3.1326,3.1476,3.1026,3.1176,14622268.0],["2010-08-24",3.1176,3.1476,3.0876,3.1326,11452641.0],["2010-08-25",3.1326,3.1325738430023193,3.0426,3.0501,15497719.0],["2010-08-26",3.0501,3.0876,3.0501,3.0651,8095670.0],["2010-08-27",3.0651,3.0951,3.0576,3.0876,7587681.0],["2010-08-30",3.0876,3.1251,3.0726,3.1176,11511622.0],["2010-08-31",3.1176,3.1175851821899414,3.0651,3.0726,10959632.0],["2010-09-01",3.0726,3.1101,3.0501,3.0726,14090073.0],["2010-09-02",3.0726,3.1251,3.0726,3.1251,20535306.0],["2010-09-03",3.1251,3.2,3.1101,3.185,37466727.0],["2010-09-06",3.185,3.4923,3.185,3.4099,128536916.0],["2010-09-07",3.4099,3.4398,3.3349,3.3949,47993112.0],["2010-09-08",3.3949,3.4398,3.3574,3.4099,33715219.0],["2010-09-09",3.4099,3.4473,3.2675,3.29,34179449.0],["2010-09-10",3.29,3.3799,3.2675,3.3349,34054393.0],["2010-09-13",3.3349,3.3949,3.29,3.3424,38263910.0],["2010-09-14",3.3424,3.4099,3.2825,3.2974,34144360.0],["2010-09-15",3.2974,3.3349,3.2375,3.2525,19391346.0],["2010-09-16",3.2525,3.29,3.1176,3.1401,26147175.0],["2010-09-17",3.1401,3.2075,3.140068769454956,3.17,15808840.0],["2010-09-20",3.17,3.3574,3.1700451374053955,3.275,28624096.0],["2010-09-21",3.275,3.3049,3.2375,3.2825,12835003.0],["2010-09-27",3.2825,3.3199,3.2525,3.29,13804873.0],["2010-09-28",3.29,3.2974,3.1925,3.2225,13350282.0],["2010-09-29",3.2225,3.4398,3.2075,3.4323,76390234.0],["2010-09-30",3.4323,3.7246,3.3874,3.6197,126095753.0],["2010-10-08",3.6197,3.7621,3.619696617126465,3.6572,83908157.0],["2010-10-11",3.6572,3.8745,3.6422,3.7621,95875164.0],["2010-10-12",3.7621,3.927,3.7096,3.882,75503909.0],["2010-10-13",3.882,3.897,3.7771,3.8445,47374827.0],["2010-10-14",3.8445,3.9345,3.7921,3.822,47917766.0],["2010-10-15",3.822,3.912,3.7771,3.9045,73148013.0],["2010-10-18",3.9045,4.0244,3.822,3.8295,69433838.0],["2010-10-19",3.8295,3.9045,3.7621,3.897,57241550.0],["2010-10-20",3.897,3.896982192993164,3.7846,3.822,38548557.0],["2010-10-21",3.822,3.9045,3.6497,3.7396,64232539.0],["2010-10-22",3.7396,3.7396037578582764,3.6347,3.6796,37722210.0],["2010-10-25",3.6796,3.8445,3.6722,3.8145,47806803.0],["2010-10-26",3.8145,3.8745,3.7396,3.7771,43422269.0],["2010-10-27",3.7771,3.7996,3.7096,3.7171,28007015.0],["2010-10-28",3.7171,3.7696,3.7021,3.7621,17861852.0],["2010-10-29",3.7621,3.7696,3.7021,3.7396,20000723.0],["2010-11-01",3.7396,3.927,3.7396037578582764,3.912,61124482.0],["2010-11-02",3.912,3.9569,3.837,3.852,43145387.0],["2010-11-03",3.852,3.8745,3.8071,3.8295,25166137.0],["2010-11-04",3.8295,4.0469,3.8295,4.0319,91174664.0],["2010-11-05",4.0319,4.2117,4.0318779945373535,4.1218,135145109.0],["2010-11-08",4.1218,4.2567,4.1143,4.2267,80855438.0],["2010-11-09",4.2267,4.226726055145264,4.0693,4.0993,56615916.0],["2010-11-10",4.0993,4.1743,4.0319,4.0918,34899379.0],["2010-11-11",4.0918,4.1967,4.0544,4.1068,37849058.0],["2010-11-12",4.1068,4.1443,3.837,3.852,51801229.0],["2010-11-15",3.852,4.0169,3.852,3.9869,36889758.0],["2010-11-16",3.9869,4.2042,3.9195,4.0544,61978194.0],["2010-11-17",4.0544,4.1143,3.8295,3.867,49915874.0],["2010-11-18",3.867,3.9494,3.7921,3.867,26662985.0],["2010-11-19",3.867,4.0993,3.822,4.0918,57436729.0],["2010-11-22",4.0918,4.1968,4.0244,4.1593,59591095.0],["2010-11-23",4.1593,4.1968,3.9719,4.1593,52392668.0],["2010-11-24",4.1593,4.2417,4.0918,4.2117,47064843.0],["2010-11-25",4.2117,4.2417,4.1143,4.1593,39732073.0],["2010-11-26",4.1593,4.1668,4.0619,4.1143,32766423.0],["2010-11-29",4.1143,4.3092,4.0544,4.2942,77461909.0],["2010-11-30",4.2942,4.3167,4.0544,4.2042,51323427.0],["2010-12-01",4.2042,4.2417,4.1518,4.1668,23474538.0],["2010-12-02",4.1668,4.2492,4.1518,4.1893,26184707.0],["2010-12-03",4.1893,4.2267,4.0843,4.1368,22557751.0],["2010-12-06",4.1368,4.1743,4.0394,4.0768,26637637.0],["2010-12-07",4.0768,4.2717,4.0244,4.2567,41462908.0],["2010-12-08",4.2567,4.4216,4.2267,4.2417,70255991.0],["2010-12-09",4.2417,4.3841,4.1518,4.2342,50679224.0],["2010-12-10",4.2342,4.5715,4.1893,4.5265,94330682.0],["2010-12-13",4.5265,4.7588,4.4965,4.7363,95651209.0],["2010-12-14",4.7363,4.7663,4.6314,4.7139,44064534.0],["2010-12-15",4.7139,4.7213,4.579,4.5864,33578356.0],["2010-12-16",4.5864,4.6539,4.489,4.5565,36002532.0],["2010-12-17",4.5565,4.6689,4.5115,4.6239,26835188.0],["2010-12-20",4.6239,4.6839,4.4216,4.549,47984257.0],["2010-12-21",4.549,4.6164,4.534,4.579,22153646.0],["2010-12-22",4.579,4.6014,4.459,4.5115,22745725.0],["2010-12-23",4.5115,4.5565,4.4366,4.459,16470053.0],["2010-12-24",4.459,4.519,4.2417,4.2642,45877609.0],["2010-12-27",4.2642,4.3466,4.1068,4.1668,45563410.0],["2010-12-28",4.1668,4.166772842407227,4.0319,4.0469,29547414.0],["2010-12-29",4.0469,4.1968,4.0169,4.1743,21144398.0],["2010-12-30",4.1743,4.2342,4.0544,4.2267,23353275.0],["2010-12-31",4.2267,4.3466,4.1293,4.3316,36630611.0],["2011-01-04",4.3316,4.3841,4.2417,4.3316,45775274.0],["2011-01-05",4.3316,4.3841,4.2417,4.2567,30152380.0],["2011-01-06",4.2567,4.3017,4.1443,4.1818,19704500.0],["2011-01-07",4.1818,4.3167,4.1668,4.2117,23821438.0],["2011-01-10",4.2117,4.2492,4.1443,4.1518,16079935.0],["2011-01-11",4.1518,4.1893,4.0544,4.0993,21314614.0],["2011-01-12",4.0993,4.1368,3.9494,3.9944,33660657.0],["2011-01-13",3.9944,4.0169,3.9345,3.9644,22967655.0],["2011-01-14",3.9644,4.0394,3.897,3.9345,30528287.0],["2011-01-17",3.9345,3.9494,3.5972,3.6796,56267474.0],["2011-01-18",3.6796,3.867,3.6347,3.8595,49159617.0],["2011-01-19",3.8595,3.9869,3.8595,3.9419,50213332.0],["2011-01-20",3.9419,4.0843,3.867,3.897,60031634.0],["2011-01-21",3.897,4.2867,3.896982192993164,4.2867,148460972.0],["2011-01-24",4.2867,4.6314,4.2717,4.4291,166438132.0],["2011-01-25",4.4291,4.504,4.3092,4.4066,56431203.0],["2011-01-26",4.4066,4.5565,4.3691,4.504,59793955.0],["2011-01-27",4.504,4.9537,4.4366,4.9537,125820162.0],["2011-01-28",4.9537,5.1185,4.9012,5.0136,115244526.0],["2011-01-31",5.0136,5.2909,4.9761,5.2534,99854299.0],["2011-02-01",5.2534,5.2609,5.0436,5.156,61967208.0],["2011-02-09",5.156,5.3658,5.1185,5.201,62432537.0],["2011-02-10",5.201,5.2834,5.0511,5.2235,61063310.0],["2011-02-11",5.2235,5.2384,5.0661,5.1785,70315762.0],["2011-02-14",5.1785,5.3958,5.1185,5.171,125326860.0],["2011-02-15",5.171,5.5682,5.0661,5.4783,118922991.0],["2011-02-16",5.4783,5.5607,5.3883,5.4483,63686095.0],["2011-02-17",5.4483,5.6281,5.3509,5.5382,71689610.0],["2011-02-18",5.5382,5.6731,5.3808,5.5532,53398333.0],["2011-02-21",5.5532,5.6431,5.4183,5.6132,34732857.0],["2011-02-22",5.6132,6.0178,5.5532,5.6132,96319172.0],["2011-02-23",5.6132,5.8305,5.4708,5.8155,69326158.0],["2011-02-24",5.8155,6.4,5.815496921539307,6.0778,117503364.0],["2011-02-25",6.0778,6.1752,5.9054,6.0103,58814261.0],["2011-02-28",6.0103,6.3925,5.8829,6.3701,57702392.0],["2011-03-01",6.3701,6.4975,6.1977,6.2726,60889069.0],["2011-03-02",6.2726,6.2801,5.8904,6.1078,54297877.0],["2011-03-03",6.1078,6.2502,5.7406,5.763,75208814.0],["2011-03-04",5.763,5.9354,5.7331,5.8455,43356024.0],["2011-03-07",5.8455,6.2277,5.823,6.2202,77227981.0],["2011-03-08",6.2202,6.220183849334717,6.0178,6.1078,38900930.0],["2011-03-09",6.1078,6.1303,5.9804,6.0403,39564077.0],["2011-03-10",6.0403,6.1377,5.9579,6.0628,30153840.0],["2011-03-11",6.0628,6.1377,5.9804,6.0253,39644564.0],["2011-03-14",6.0253,6.3326,6.0253,6.1153,48707131.0],["2011-03-15",6.1153,6.115263938903809,5.6806,5.9129,58796392.0],["2011-03-16",5.9129,6.0628,5.808,6.0553,44696991.0],["2011-03-17",6.0553,6.1827,5.9579,6.0628,53674159.0],["2011-03-18",6.0628,6.1902,5.9879,6.0328,28852436.0],["2011-03-21",6.0328,6.0703,5.8005,5.823,30955530.0],["2011-03-22",5.823,5.9579,5.6356,5.9279,30339975.0],["2011-03-23",5.9279,5.9804,5.7855,5.9054,20180067.0],["2011-03-24",5.9054,5.905426025390625,5.7855,5.853,23452544.0],["2011-03-25",5.853,6.1452,5.7855,6.1377,68619786.0],["2011-03-28",6.1377,6.1902,6.0253,6.0553,33488336.0],["2011-03-29",6.0553,6.055310249328613,5.808,5.9054,36639370.0],["2011-03-30",5.9054,5.9279,5.778,5.8155,14214425.0],["2011-03-31",5.8155,5.8305,5.6506,5.6956,27073795.0],["2011-04-01",5.6956,5.6956,5.3733,5.5607,63457302.0],["2011-04-06",5.5607,5.6356,5.4783,5.5532,23209501.0],["2011-04-07",5.5532,5.7705,5.5232,5.7181,33042288.0],["2011-04-08",5.7181,5.838,5.6356,5.793,22735052.0],["2011-04-11",5.793,5.9054,5.733059883117676,5.7331,28390233.0],["2011-04-12",5.7331,5.763,5.4033,5.6206,39428295.0],["2011-04-13",5.6206,5.6506,5.5007,5.5907,27687466.0],["2011-04-14",5.5907,5.9429,5.5457,5.853,72826098.0],["2011-04-15",5.853,5.852967262268066,5.5907,5.7256,36758079.0],["2011-04-18",5.7256,5.7255659103393555,5.5607,5.6581,26830440.0],["2011-04-19",5.6581,5.6881,5.4333,5.5082,35256047.0],["2011-04-20",5.5082,5.5607,5.4558,5.5157,13716586.0],["2011-04-21",5.5157,5.6132,5.3658,5.5682,28949804.0],["2011-04-22",5.5682,5.7331,5.4932,5.6057,31529881.0],["2011-04-25",5.6057,5.605659008026123,5.3883,5.4408,18266628.0],["2011-04-26",5.4408,5.5082,5.4108,5.4783,9046894.0],["2011-04-27",5.4783,5.5757,5.3284,5.3808,13681043.0],["2011-04-28",5.3808,5.4558,5.1185,5.2459,21167408.0],["2011-04-29",5.2459,5.3733,5.2085,5.2834,15438869.0],["2011-05-04",5.2834,5.3209,5.0661,5.126,18506455.0],["2011-05-05",5.126,5.126029014587402,4.9462,5.0586,17731246.0],["2011-05-06",5.0586,5.3434,4.9537,5.2759,32384097.0],["2011-05-09",5.2759,5.3284,5.216,5.2534,13624234.0],["2011-05-10",5.2534,5.3584,5.201,5.2984,16172525.0],["2011-05-11",5.2984,5.3808,5.2759,5.3284,15180777.0],["2011-05-12",5.3284,5.32837438583374,5.1335,5.156,22955250.0],["2011-05-13",5.156,5.1935,5.0511,5.1485,17562621.0],["2011-05-17",5.1485,5.2609,5.0886,5.216,17263142.0],["2011-05-18",5.216,5.3209,5.171,5.2609,12944780.0],["2011-05-19",5.2609,5.3958,5.260926246643066,5.3209,22465098.0],["2011-05-20",5.3209,5.3883,5.2909,5.3434,10022711.0],["2011-05-23",5.3434,5.3509,5.215960502624512,5.216,16515403.0],["2011-05-24",5.216,5.2384,5.0811,5.216,13810389.0],["2011-05-25",5.216,5.215960502624512,5.0961,5.1335,13040443.0],["2011-05-26",5.1335,5.1935,4.9087,4.9462,20262696.0],["2011-05-27",4.9462,4.9986,4.7588,4.7663,24097138.0],["2011-05-30",4.7663,4.9312,4.7064,4.8188,15675287.0],["2011-05-31",4.8188,4.9537,4.6914,4.8937,14421804.0],["2011-06-01",4.8937,5.0136,4.893710136413574,4.9761,21068867.0],["2011-06-02",4.9761,5.0061,4.7963,4.9761,16712852.0],["2011-06-03",4.9761,5.4183,4.9387,5.3359,36670814.0],["2011-06-07",5.3359,5.3958,5.2459,5.3733,24942205.0],["2011-06-08",5.3733,5.3883,5.2309,5.3733,13703944.0],["2011-06-09",5.3733,5.5457,5.3284,5.3733,26472602.0],["2011-06-10",5.3733,5.5307,5.3284,5.4708,23999217.0],["2011-06-13",5.4708,5.5907,5.3434,5.5757,29827252.0],["2011-06-17",5.5757,5.9054,5.575681686401367,5.6281,26661625.0],["2011-06-20",5.6281,6.1303,5.5307,6.1003,49127832.0],["2011-06-21",6.1003,6.1153,5.9579,6.0553,34405343.0],["2011-06-22",6.0553,6.1677,5.9954,6.0403,34146951.0],["2011-06-23",6.0403,6.0928,5.8829,6.0553,26450148.0],["2011-06-24",6.0553,6.3476,6.0178,6.2726,60979350.0],["2011-06-27",6.2726,6.5649,6.272642135620117,6.43,69057999.0],["2011-06-28",6.43,6.5125,6.3026,6.43,28252274.0],["2011-06-29",6.43,6.8797,6.3851,6.6848,67440137.0],["2011-06-30",6.6848,6.9471,6.5574,6.6399,77965749.0],["2011-07-01",6.6399,6.7822,6.5574,6.6623,40362379.0],["2011-07-04",6.6623,6.7223,6.5349,6.7073,45903398.0],["2011-07-05",6.7073,6.707306385040283,6.5125,6.6174,46124500.0],["2011-07-06",6.6174,6.655,6.5046,6.5271,34164728.0],["2011-07-07",6.5271,6.7151,6.4595,6.5572,49308939.0],["2011-07-08",6.5572,6.67,6.4294,6.6099,32232385.0],["2011-07-11",6.6099,6.6324,6.5121,6.5723,21462969.0],["2011-07-12",6.5723,6.7001,6.3918,6.5121,35108570.0],["2011-07-13",6.5121,6.7001,6.4595,6.6926,37112486.0],["2011-07-14",6.6926,6.9934,6.6625,6.9558,76463976.0],["2011-07-15",6.9558,6.9858,6.8279,6.858,29990641.0],["2011-07-18",6.858,6.9182,6.3918,6.3993,84954791.0],["2011-07-19",6.3993,6.5271,6.3542,6.3993,34461943.0],["2011-07-20",6.3993,6.467,6.3241,6.3993,22919302.0],["2011-07-21",6.3993,6.4219,6.3015,6.3617,19567219.0],["2011-07-22",6.3617,6.4519,6.3241,6.3767,16343638.0],["2011-07-25",6.3767,6.376743316650391,6.0534,6.076,26592643.0],["2011-07-26",6.076,6.2489,6.0233,6.1887,18410707.0],["2011-07-27",6.1887,6.3918,6.106,6.3166,23444573.0],["2011-07-28",6.3166,6.4068,6.2188,6.3467,12878345.0],["2011-07-29",6.3467,6.3617,6.0534,6.1361,18474048.0],["2011-08-01",6.1361,6.2715,6.0835,6.2564,9829392.0],["2011-08-02",6.2564,6.25642728805542,6.0684,6.1963,10245968.0],["2011-08-03",6.1963,6.2339,6.0985,6.1587,11627999.0],["2011-08-04",6.1587,6.3617,6.1361,6.2038,23349996.0],["2011-08-05",6.2038,6.294,5.9782,6.2489,21609173.0],["2011-08-08",6.2489,6.248908519744873,5.8428,6.076,27804051.0],["2011-08-09",6.076,6.2188,5.8353,6.1286,20289110.0],["2011-08-10",6.1286,6.3542,6.128591060638428,6.2489,24490260.0],["2011-08-11",6.2489,6.3767,6.1286,6.3692,17878252.0],["2011-08-12",6.3692,6.5798,6.3692,6.5046,29123790.0],["2011-08-15",6.5046,6.5948,6.4143,6.467,20656028.0],["2011-08-16",6.467,6.4971,6.3542,6.4143,14939686.0],["2011-08-17",6.4143,6.467,6.3617,6.3767,10700882.0],["2011-08-18",6.3767,6.3993,6.1662,6.2263,11072451.0],["2011-08-19",6.2263,6.226349353790283,6.106,6.1737,10890775.0],["2011-08-22",6.1737,6.279,5.8654,6.0233,28184536.0],["2011-08-23",6.0233,6.0835,5.9406,6.076,11264724.0],["2011-08-24",6.076,6.1361,5.9932,6.076,10240856.0],["2011-08-25",6.076,6.2715,6.0083,6.2639,21006323.0],["2011-08-26",6.2639,6.3617,6.2263,6.294,15823344.0],["2011-08-29",6.294,6.467,6.2489,6.4444,33341953.0],["2011-08-30",6.4444,6.5271,6.3767,6.4519,18432775.0],["2011-08-31",6.4519,6.467,6.2339,6.2564,14288933.0],["2011-09-01",6.2564,6.4068,6.2038,6.2564,9270439.0],["2011-09-02",6.2564,6.2639,6.1136,6.1361,10642299.0],["2011-09-05",6.1361,6.136111736297607,5.9857,6.0534,11156727.0],["2011-09-06",6.0534,6.0534,5.8353,5.9406,15497510.0],["2011-09-07",5.9406,6.091,5.9256,6.0835,11476764.0],["2011-09-08",6.0835,6.091,5.9781975746154785,5.9782,11298876.0],["2011-09-09",5.9782,6.0835,5.8504,5.8654,14414646.0],["2011-09-13",5.8654,5.865400791168213,5.5646,5.73,17565832.0],["2011-09-14",5.73,5.8353,5.5496,5.8203,17046166.0],["2011-09-15",5.8203,5.8804,5.7601,5.7676,12023827.0],["2011-09-16",5.7676,5.9105,5.767642974853516,5.8428,7671233.0],["2011-09-19",5.8428,5.842841625213623,5.6774,5.6774,6608296.0],["2011-09-20",5.6774,5.73,5.6022,5.6849,8661778.0],["2011-09-21",5.6849,6.0384,5.6097,5.9105,17248983.0],["2011-09-22",5.9105,5.9481,5.715,5.7451,12357983.0],["2011-09-23",5.7451,5.8278,5.6022,5.6473,10867406.0],["2011-09-26",5.6473,5.7526,5.5496,5.5571,9808937.0],["2011-09-27",5.5571,5.6699,5.4067,5.527,14309717.0],["2011-09-28",5.527,5.6548,5.4293,5.4819,10210688.0],["2011-09-29",5.4819,5.4819,5.2638,5.3766,8195250.0],["2011-09-30",5.3766,5.4142,5.2187,5.2713,9609862.0],["2011-10-10",5.2713,5.3465,5.136,5.2112,7922253.0],["2011-10-11",5.2112,5.4293,5.1059,5.2037,10968055.0],["2011-10-12",5.2037,5.4744,5.151,5.4593,20582542.0],["2011-10-13",5.4593,5.7827,5.4518,5.7376,31407674.0],["2011-10-14",5.7376,5.7752,5.6248,5.715,20303134.0],["2011-10-17",5.715,5.8729,5.6924,5.7376,14336351.0],["2011-10-18",5.7376,5.737565517425537,5.4744,5.527,14081593.0],["2011-10-19",5.527,5.6172,5.4894,5.512,10970554.0],["2011-10-20",5.512,5.511972904205322,5.2037,5.3616,15577684.0],["2011-10-21",5.3616,5.3992,5.151,5.2187,16395181.0],["2011-10-24",5.2187,5.4142,5.0081,5.3541,15596511.0],["2011-10-25",5.3541,5.715,5.2939,5.6774,26074057.0],["2011-10-26",5.6774,5.888,5.6097,5.7451,35658003.0],["2011-10-27",5.7451,5.8278,5.6473,5.715,12002545.0],["2011-10-28",5.715,5.9556,5.7075,5.8128,22366897.0],["2011-10-31",5.8128,5.903,5.715,5.8203,15081445.0],["2011-11-01",5.8203,5.8804,5.7225,5.7977,15312650.0],["2011-11-02",5.7977,6.0083,5.6473,5.9406,30323860.0],["2011-11-03",5.9406,6.0684,5.903,5.9256,25908197.0],["2011-11-04",5.9256,6.0083,5.8654,5.9256,10793709.0],["2011-11-07",5.9256,5.9256,5.7902,5.8955,14573359.0],["2011-11-08",5.8955,5.9331,5.8128,5.8504,9316696.0],["2011-11-09",5.8504,5.8955,5.6323,5.7601,28350260.0],["2011-11-10",5.7601,5.7827,5.6398,5.6774,13398356.0],["2011-11-11",5.6774,5.8052,5.6774,5.7075,14429655.0],["2011-11-14",5.7075,5.8654,5.707486629486084,5.8579,29951675.0],["2011-11-15",5.8579,6.0158,5.857880592346191,5.9782,23381371.0],["2011-11-16",5.9782,6.0083,5.7376,5.8203,15951357.0],["2011-11-17",5.8203,5.9256,5.7827,5.8203,9849731.0],["2011-11-18",5.8203,5.820282459259033,5.5045,5.5496,21417555.0],["2011-11-21",5.5496,5.6097,5.3992,5.512,18760981.0],["2011-11-22",5.512,5.6022,5.4368,5.5872,10070032.0],["2011-11-23",5.5872,5.6022,5.3992,5.4969,12847609.0],["2011-11-24",5.4969,5.5797,5.2939,5.3616,19336440.0],["2011-11-25",5.3616,5.4894,5.2488,5.339,12563439.0],["2011-11-28",5.339,5.3992,5.1886,5.2789,16680659.0],["2011-11-29",5.2789,5.3992,5.2112,5.3691,21740524.0],["2011-11-30",5.3691,5.369097709655762,5.0909,5.2413,26172942.0],["2011-12-01",5.2413,5.4142,5.241262435913086,5.3014,32422126.0],["2011-12-02",5.3014,5.301420211791992,5.1435,5.1585,14746956.0],["2011-12-05",5.1585,5.158545017242432,4.948,4.9781,14699454.0],["2011-12-06",4.9781,5.0758,4.8954,5.0157,11192957.0],["2011-12-07",5.0157,5.1134,4.9781,5.0382,8830676.0],["2011-12-08",5.0382,5.038228511810303,4.8502,4.8954,12782860.0],["2011-12-09",4.8954,4.9104,4.572,4.6171,33794649.0],["2011-12-12",4.6171,4.617123126983643,4.1584,4.2562,53128973.0],["2011-12-13",4.2562,4.3013,4.1133,4.2637,29152923.0],["2011-12-14",4.2637,4.2787,4.1058,4.1359,18321991.0],["2011-12-15",4.1359,4.2712,4.0607,4.1885,24658005.0],["2011-12-16",4.1885,4.4742,4.1735,4.4442,42010189.0],["2011-12-19",4.4442,4.4742,4.2562,4.4291,23171650.0],["2011-12-20",4.4291,4.4742,4.2863,4.3389,21284872.0],["2011-12-21",4.3389,4.4893,4.2562,4.2637,27954199.0],["2011-12-22",4.2637,4.3915,4.1359,4.3464,17107511.0],["2011-12-23",4.3464,4.4517,4.2938,4.3765,15428350.0],["2011-12-26",4.3765,4.3991,4.2261,4.2487,14819054.0],["2011-12-27",4.2487,4.4216,4.1885,4.2712,18827875.0],["2011-12-28",4.2712,4.2938,4.0907,4.2261,18671783.0],["2011-12-29",4.2261,4.2487,4.1735,4.2186,10591438.0],["2011-12-30",4.2186,4.3163,4.196,4.2863,19084649.0],["2012-01-04",4.2863,4.3389,3.9103,3.9328,30196946.0],["2012-01-05",3.9328,3.9403,3.6997,3.7373,29160553.0],["2012-01-06",3.7373,4.0456,3.7298,3.9178,19101136.0],["2012-01-09",3.9178,4.1434,3.8651,4.1283,23638577.0],["2012-01-10",4.1283,4.4893,4.0757,4.369,34537355.0],["2012-01-11",4.369,4.4366,4.2863,4.3539,17656400.0],["2012-01-12",4.3539,4.5269,4.3088,4.3314,29957636.0],["2012-01-13",4.3314,4.3991,4.1208,4.2186,25640851.0],["2012-01-16",4.2186,4.2637,4.0757,4.0832,13981828.0],["2012-01-17",4.0832,4.4742,4.0306,4.4517,30242785.0],["2012-01-18",4.4517,4.5645,4.3915,4.4066,27261999.0],["2012-01-19",4.4066,4.5269,4.384,4.5194,27329693.0],["2012-01-20",4.5194,4.6397,4.4818,4.6246,27031180.0],["2012-01-30",4.6246,4.624642372131348,4.4517,4.4592,19540277.0],["2012-01-31",4.4592,4.4968,4.3239,4.4442,13692321.0],["2012-02-01",4.4442,4.572,4.3765,4.3991,19910954.0],["2012-02-02",4.3991,4.5118,4.3389,4.4968,20039985.0],["2012-02-03",4.4968,4.587,4.4141,4.572,32798947.0],["2012-02-06",4.572,4.6547,4.5344,4.6171,34787469.0],["2012-02-07",4.6171,4.617123126983643,4.4893,4.5795,23254780.0],["2012-02-08",4.5795,4.8126,4.5344,4.7374,38511086.0],["2012-02-09",4.7374,4.9104,4.6773,4.8051,44419292.0],["2012-02-10",4.8051,4.8427,4.7149,4.745,20976759.0],["2012-02-13",4.745,4.8578,4.6472,4.775,23504613.0],["2012-02-14",4.775,4.7976,4.6246,4.6998,25456901.0],["2012-02-15",4.6998,4.9179,4.6848,4.8578,39299812.0],["2012-02-16",4.8578,4.9104,4.7901,4.8728,20426446.0],["2012-02-17",4.8728,4.9254,4.7525,4.8126,16235234.0],["2012-02-20",4.8126,4.9706,4.7976,4.8126,22136750.0],["2012-02-21",4.8126,4.8502,4.7149,4.7976,24946188.0],["2012-02-22",4.7976,4.9856,4.775,4.9104,34101648.0],["2012-02-23",4.9104,5.0307,4.8653,4.948,25494494.0],["2012-02-24",4.948,5.136,4.9405,5.1059,29303312.0],["2012-02-27",5.1059,5.339,5.1059,5.1736,44828230.0],["2012-02-28",5.1736,5.2563,5.1134,5.2037,15359871.0],["2012-02-29",5.2037,5.2187,5.0533,5.0683,15500244.0],["2012-03-01",5.0683,5.1209,5.0157,5.0457,14938050.0],["2012-03-02",5.0457,5.1961,5.045749187469482,5.1736,19051463.0],["2012-03-05",5.1736,5.2638,5.0457,5.0909,25672156.0],["2012-03-06",5.0909,5.090867042541504,4.9254,4.948,18332052.0],["2012-03-07",4.948,5.0232,4.8502,4.8653,21975500.0],["2012-03-08",4.8653,5.0006,4.865273952484131,4.963,24361772.0],["2012-03-09",4.963,5.0232,4.948,5.0232,17725680.0],["2012-03-12",5.0232,5.136,4.8803,5.1134,30748119.0],["2012-03-13",5.1134,5.1585,5.0533,5.1285,27010160.0],["2012-03-14",5.1285,5.1661,4.7299,4.8803,53543069.0],["2012-03-15",4.8803,4.8878,4.7149,4.7675,22752300.0],["2012-03-16",4.7675,4.9254,4.7299,4.8427,17227033.0],["2012-03-19",4.8427,4.8728,4.7374,4.8202,20032186.0],["2012-03-20",4.8202,4.8502,4.6171,4.7149,23380931.0],["2012-03-21",4.7149,4.7675,4.6246,4.6848,15723062.0],["2012-03-22",4.6848,4.7074,4.6096,4.6698,14734235.0],["2012-03-23",4.6698,4.7976,4.6246,4.6923,26795464.0],["2012-03-26",4.6923,4.7374,4.6698,4.7224,9194588.0],["2012-03-27",4.7224,4.7675,4.6171,4.6246,10269088.0],["2012-03-28",4.6246,4.624642372131348,4.3539,4.3991,18634284.0],["2012-03-30",4.3991,4.4442,4.2487,4.3991,19067197.0],["2012-04-05",4.3991,4.6246,4.3239,4.6021,18510116.0],["2012-04-06",4.6021,4.7675,4.5645,4.6698,19522229.0],["2012-04-09",4.6698,4.7525,4.6472,4.6698,22065719.0],["2012-04-10",4.6698,4.7224,4.6021,4.7149,13436687.0],["2012-04-11",4.7149,4.745,4.6322,4.6773,17050653.0],["2012-04-12",4.6773,4.8051,4.677281379699707,4.7976,24316788.0],["2012-04-13",4.7976,4.9179,4.797597408294678,4.8427,21099824.0],["2012-04-16",4.8427,5.0232,4.8126,4.9706,24640145.0],["2012-04-17",4.9706,5.0006,4.8578,4.8728,20162787.0],["2012-04-18",4.8728,5.0608,4.872794151306152,5.0457,26864911.0],["2012-04-19",5.0457,5.0984,4.9856,5.0382,19568450.0],["2012-04-20",5.0382,5.0608,4.8954,5.0382,33364425.0],["2012-04-23",5.0382,5.0457,4.9179,4.9931,22440440.0],["2012-04-24",4.9931,5.0683,4.8878,5.0006,19717363.0],["2012-04-25",5.0006,5.0232,4.9029,4.933,20204299.0],["2012-04-26",4.933,5.1285,4.932953357696533,5.1134,30225326.0],["2012-04-27",5.1134,5.136,5.0081,5.0683,13010772.0],["2012-05-02",5.0683,5.2638,5.068307399749756,5.1961,34327651.0],["2012-05-03",5.1961,5.2413,5.151,5.1961,12728011.0],["2012-05-04",5.1961,5.324,5.1736,5.2939,17986923.0],["2012-05-07",5.2939,5.3992,5.2262,5.3917,25648522.0],["2012-05-08",5.3917,5.3917,5.151,5.2638,30393856.0],["2012-05-09",5.2638,5.263821601867676,5.0533,5.0833,17393200.0],["2012-05-10",5.0833,5.136,4.9931,5.0608,12803977.0],["2012-05-11",5.0608,5.1209,5.0006,5.0081,10671112.0],["2012-05-14",5.0081,5.0758,4.9254,4.9405,14489220.0],["2012-05-15",4.9405,5.0006,4.7976,4.9706,18209018.0],["2012-05-16",4.9706,4.97055196762085,4.76,4.7826,18268420.0],["2012-05-17",4.7826,4.8878,4.76,4.8803,20482441.0],["2012-05-18",4.8803,4.880314826965332,4.557,4.5946,56441874.0],["2012-05-21",4.5946,4.6021,4.4667,4.5795,35189811.0],["2012-05-22",4.5795,4.8051,4.572,4.7675,43365750.0],["2012-05-24",4.7675,4.8277,4.6923,4.6998,35083571.0],["2012-05-25",4.6998,4.775,4.6547,4.6698,17888574.0],["2012-05-28",4.6698,4.8878,4.5946,4.8728,35183302.0],["2012-05-29",4.8728,5.0909,4.872794151306152,5.0157,52916966.0],["2012-05-30",5.0157,5.1134,4.948,5.0006,31933385.0],["2012-05-31",5.0006,5.1661,4.9555,5.1134,38590057.0],["2012-06-01",5.1134,5.1811,5.0232,5.0382,20243020.0],["2012-06-04",5.0382,5.038228511810303,4.7374,4.8578,23192445.0],["2012-06-05",4.8578,4.8803,4.7901,4.8202,14959701.0],["2012-06-06",4.8202,4.8502,4.6773,4.6998,17798448.0],["2012-06-07",4.6998,4.7901,4.5194,4.6021,26609777.0],["2012-06-08",4.6021,4.6773,4.572,4.5946,16188564.0],["2012-06-11",4.5946,4.745,4.5795,4.7074,15635372.0],["2012-06-12",4.7074,4.7074,4.6021,4.6397,16759115.0],["2012-06-13",4.6397,4.7826,4.639682769775391,4.7525,16698895.0],["2012-06-14",4.7525,4.7675,4.6322,4.6622,13490955.0],["2012-06-15",4.6622,4.7074,4.5946,4.6698,19567493.0],["2012-06-18",4.6698,4.775,4.669761657714844,4.7149,19059884.0],["2012-06-19",4.7149,4.745,4.6246,4.6472,10580060.0],["2012-06-20",4.6472,4.7149,4.6246,4.7074,11827045.0],["2012-06-21",4.7074,4.70736026763916,4.6021,4.6547,9487519.0],["2012-06-25",4.6547,4.654721736907959,4.4818,4.5118,13073738.0],["2012-06-26",4.5118,4.6021,4.4141,4.5946,10063924.0],["2012-06-27",4.5946,4.5945634841918945,4.4216,4.4742,13841910.0],["2012-06-28",4.4742,4.4893,4.2186,4.3088,32710380.0],["2012-06-29",4.3088,4.369,4.2336,4.3389,12909112.0],["2012-07-02",4.3389,4.4066,4.2411,4.2637,23664115.0],["2012-07-03",4.2637,4.3464,4.2111,4.2637,21071829.0],["2012-07-04",4.2637,4.3239,4.2111,4.2637,17724176.0],["2012-07-05",4.2637,4.263696193695068,4.0231,4.0306,31632647.0],["2012-07-06",4.0306,4.1359,3.8576,4.0832,37353704.0],["2012-07-09",4.0832,4.083221435546875,3.8576,3.8651,32697430.0],["2012-07-10",3.8651,3.9107,3.8196,3.8576,15553328.0],["2012-07-11",3.8576,4.0018,3.8348,3.9866,34869684.0],["2012-07-12",3.9866,4.1309,3.9335,4.0702,26908504.0],["2012-07-13",4.0702,4.4043,4.070176601409912,4.3056,52673541.0],["2012-07-16",4.3056,4.3891,4.2372,4.26,30077576.0],["2012-07-17",4.26,4.4043,4.2448,4.3967,28438976.0],["2012-07-18",4.3967,4.6093,4.3739,4.5941,43525279.0],["2012-07-19",4.5941,4.8599,4.5562,4.6853,76374968.0],["2012-07-20",4.6853,4.7764,4.5714,4.6929,24668533.0],["2012-07-23",4.6929,4.69285249710083,4.5714,4.6093,14573882.0],["2012-07-24",4.6093,4.708,4.503,4.6169,16224466.0],["2012-07-25",4.6169,4.6321,4.4726,4.4954,17159512.0],["2012-07-26",4.4954,4.5562,4.4195,4.4347,13826739.0],["2012-07-27",4.4347,4.5714,4.4271,4.5182,15224420.0],["2012-07-30",4.5182,4.5638,4.3739,4.4043,11632821.0],["2012-07-31",4.4043,4.5334,4.3663,4.4347,25140539.0],["2012-08-01",4.4347,4.5714,4.434670448303223,4.5182,21939248.0],["2012-08-02",4.5182,4.7004,4.4802,4.6473,32935916.0],["2012-08-03",4.6473,4.6929,4.5486,4.6473,20651683.0],["2012-08-06",4.6473,4.746,4.5789,4.7156,22481635.0],["2012-08-07",4.7156,4.7612,4.6625,4.708,13268969.0],["2012-08-08",4.708,4.8903,4.6853,4.8903,41308727.0],["2012-08-09",4.8903,5.0877,4.8371,5.027,39460888.0],["2012-08-10",5.027,5.0725,4.8827,4.9434,19347350.0],["2012-08-13",4.9434,4.9434428215026855,4.6473,4.7004,31254183.0],["2012-08-14",4.7004,4.8523,4.6701,4.8371,25036429.0],["2012-08-15",4.8371,4.8903,4.7612,4.8447,13071988.0],["2012-08-16",4.8447,4.844724655151367,4.6929,4.7004,18577248.0],["2012-08-17",4.7004,4.8751,4.5334,4.6093,43673095.0],["2012-08-20",4.6093,4.6473,4.4954,4.6017,15696490.0],["2012-08-21",4.6017,4.8144,4.5941,4.7764,31487759.0],["2012-08-22",4.7764,4.784,4.6929,4.7308,12369964.0],["2012-08-23",4.7308,4.8219,4.6929,4.7612,19243850.0],["2012-08-24",4.7612,4.7764,4.5865,4.6017,22634772.0],["2012-08-27",4.6017,4.6321,4.3663,4.3967,34927724.0],["2012-08-28",4.3967,4.6321,4.3739,4.541,32233033.0],["2012-08-29",4.541,4.6017,4.4802,4.5106,12536438.0],["2012-08-30",4.5106,4.5865,4.4119,4.4954,16996923.0],["2012-08-31",4.4954,4.5334,4.4271,4.4499,12951101.0],["2012-09-03",4.4499,4.6549,4.4195,4.6245,34656335.0],["2012-09-04",4.6245,4.6549,4.541,4.5789,18131451.0],["2012-09-05",4.5789,4.6245,4.4043,4.503,26823028.0],["2012-09-06",4.503,4.6245,4.503,4.6093,17475732.0],["2012-09-07",4.6093,5.0725,4.609323501586914,5.0649,113695634.0],["2012-09-10",5.0649,5.3003,5.0118,5.2396,87575335.0],["2012-09-11",5.2396,5.239591598510742,5.0801,5.1637,39732646.0],["2012-09-12",5.1637,5.27,5.0877,5.232,31677163.0],["2012-09-13",5.232,5.2396,5.0498,5.1029,26559636.0],["2012-09-14",5.1029,5.2396,5.0118,5.1485,37743393.0],["2012-09-17",5.1485,5.148468494415283,4.8903,4.8979,36457657.0],["2012-09-18",4.8979,5.0042,4.8371,4.9207,18901092.0],["2012-09-19",4.9207,4.989,4.8447,4.9586,19475944.0],["2012-09-20",4.9586,4.9662,4.8523,4.8599,15851048.0],["2012-09-21",4.8599,4.9358,4.7308,4.7916,16754180.0],["2012-09-24",4.7916,4.9662,4.7156,4.9207,23456151.0],["2012-09-25",4.9207,5.0498,4.8827,4.9662,24511569.0],["2012-09-26",4.9662,4.9814,4.8219,4.9055,13725752.0],["2012-09-27",4.9055,5.1788,4.8751,5.0649,26496767.0],["2012-09-28",5.0649,5.2548,5.0118,5.2168,32696561.0],["2012-10-08",5.2168,5.2927,5.1637,5.2092,15791813.0],["2012-10-09",5.2092,5.3687,5.1864,5.2396,28912253.0],["2012-10-10",5.2396,5.239591598510742,5.0649,5.1333,30537072.0],["2012-10-11",5.1333,5.27,5.0725,5.2016,27063166.0],["2012-10-12",5.2016,5.27,4.9738,5.0422,34226923.0],["2012-10-15",5.0422,5.1181,4.9207,5.0346,18305010.0],["2012-10-16",5.0346,5.2092,4.989,5.1409,28051066.0],["2012-10-17",5.1409,5.232,5.1029,5.1561,16698244.0],["2012-10-18",5.1561,5.3155,5.1485,5.3079,24304327.0],["2012-10-19",5.3079,5.3459,5.2472,5.3231,19809766.0],["2012-10-22",5.3231,5.323122501373291,5.194,5.3003,15090346.0],["2012-10-23",5.3003,5.3383,5.1105,5.1485,21706076.0],["2012-10-24",5.1485,5.1712,5.0498,5.1333,18064208.0],["2012-10-25",5.1333,5.1485,4.9662,4.9738,21040908.0],["2012-10-26",4.9738,5.0042,4.784,4.8827,25388224.0],["2012-10-29",4.8827,4.9283,4.8143,4.9131,13982669.0],["2012-10-30",4.9131,5.0649,4.9055,5.0042,23753287.0],["2012-10-31",5.0042,5.0573,4.9586,5.0422,14352272.0],["2012-11-01",5.0422,5.2092,5.0118,5.1409,23327032.0],["2012-11-02",5.1409,5.1712,5.0573,5.1029,18948109.0],["2012-11-05",5.1029,5.1333,5.0042,5.0877,16930231.0],["2012-11-06",5.0877,5.0953,4.9131,5.0042,21491189.0],["2012-11-07",5.0042,5.0118,4.9358,4.9814,12038161.0],["2012-11-08",4.9814,5.0346,4.9055,4.9207,14101065.0],["2012-11-09",4.9207,4.9358,4.7916,4.8523,16943866.0],["2012-11-12",4.8523,4.973816394805908,4.8523,4.9738,14141073.0],["2012-11-13",4.9738,4.9814,4.8523,4.8675,11700197.0],["2012-11-14",4.8675,5.1105,4.8447,5.0877,23559443.0],["2012-11-15",5.0877,5.232,5.0346,5.0877,45029652.0],["2012-11-16",5.0877,5.1864,5.0498,5.1181,23878674.0],["2012-11-19",5.1181,5.1257,5.0042,5.1029,15963865.0],["2012-11-20",5.1029,5.27,5.0877,5.1409,23769639.0],["2012-11-21",5.1409,5.2168,5.027,5.2092,19099032.0],["2012-11-22",5.2092,5.209218978881836,5.0877,5.1105,12133782.0],["2012-11-23",5.1105,5.3839,5.1029,5.3155,47661209.0],["2012-11-26",5.3155,5.4902,5.2776,5.3307,58464035.0],["2012-11-27",5.3307,5.4294,5.2244,5.3155,36563787.0],["2012-11-28",5.3155,5.3535,5.0649,5.0877,41425948.0],["2012-11-29",5.0877,5.1409,5.0422,5.1105,31247301.0],["2012-11-30",5.1105,5.3915,5.0346,5.3763,31329581.0],["2012-12-03",5.3763,5.5585,5.3155,5.4142,47967917.0],["2012-12-04",5.4142,5.6572,5.3535,5.6117,44399289.0],["2012-12-05",5.6117,6.0369,5.5433,5.8091,58257841.0],["2012-12-06",5.8091,5.8926,5.7104,5.7636,29055791.0],["2012-12-07",5.7636,5.9002,5.6876,5.7408,41341202.0],["2012-12-10",5.7408,5.9762,5.7407708168029785,5.885,51676104.0],["2012-12-11",5.885,5.8926,5.68,5.6952,42982182.0],["2012-12-12",5.6952,5.8243,5.6496,5.7939,31914110.0],["2012-12-13",5.7939,5.8471,5.6117,5.7028,31530897.0],["2012-12-14",5.7028,6.0825,5.6648,6.0673,59477204.0],["2012-12-17",6.0673,6.1205,5.8926,5.923,52042896.0],["2012-12-18",5.923,5.9838,5.8167,5.8547,30946642.0],["2012-12-19",5.8547,5.923,5.8015,5.8547,20054590.0],["2012-12-20",5.8547,6.0293,5.7787,5.9838,33215171.0],["2012-12-21",5.9838,6.0825,5.756,5.7939,37627272.0],["2012-12-24",5.7939,5.9382,5.7332,5.9306,23982364.0],["2012-12-25",5.9306,6.1812,5.8547,6.0977,44882093.0],["2012-12-26",6.0977,6.09766960144043,5.9686,6.0293,34001612.0],["2012-12-27",6.0293,6.2647,6.0065,6.1508,43858067.0],["2012-12-28",6.1508,6.2571,5.961,6.1964,42380069.0],["2012-12-31",6.1964,6.2723,6.0749,6.2571,35709597.0],["2013-01-04",6.2571,6.25713586807251,5.9914,6.0673,41100211.0],["2013-01-07",6.0673,6.1356,5.9458,5.999,42236169.0],["2013-01-08",5.999,6.1888,5.8395,6.0825,50312792.0],["2013-01-09",6.0825,6.082483768463135,5.8851,5.9306,44665716.0],["2013-01-10",5.9306,6.0217,5.8091,5.8699,47824230.0],["2013-01-11",5.8699,5.9078,5.718,5.756,39631942.0],["2013-01-14",5.756,6.0141,5.7256,5.9914,48686932.0],["2013-01-15",5.9914,6.0217,5.7104,5.8395,129566240.0],["2013-01-16",5.8395,5.923,5.7408,5.8091,64154079.0],["2013-01-17",5.8091,5.8243,5.6952,5.7484,29423410.0],["2013-01-18",5.7484,5.9002,5.748364448547363,5.8699,38400129.0],["2013-01-21",5.8699,5.923,5.7863,5.8623,33932840.0],["2013-01-22",5.8623,6.0293,5.8395,5.8926,54974083.0],["2013-01-23",5.8926,5.9002,5.5813,5.6724,64598055.0],["2013-01-24",5.6724,5.7636,5.4598,5.5661,58606893.0],["2013-01-25",5.5661,5.6724,5.5281,5.6572,27685705.0],["2013-01-28",5.6572,5.756,5.6345,5.7028,33464150.0],["2013-01-29",5.7028,5.7332,5.6345,5.6952,33410081.0],["2013-01-30",5.6952,5.8471,5.6724,5.7256,34277661.0],["2013-01-31",5.7256,5.8623,5.725584030151367,5.8319,33752349.0],["2013-02-01",5.8319,5.8623,5.7408,5.7711,34238052.0],["2013-02-04",5.7711,6.0293,5.68,5.9762,53949130.0],["2013-02-05",5.9762,6.2647,5.923,6.166,72156856.0],["2013-02-06",6.166,6.2192,6.0825,6.1129,28117752.0],["2013-02-07",6.1129,6.2344,6.0673,6.1129,33417145.0],["2013-02-08",6.1129,6.4622,6.0977,6.4166,56155267.0],["2013-02-18",6.4166,6.5077,6.3331,6.3862,35300684.0],["2013-02-19",6.3862,6.5837,6.166,6.2495,58017914.0],["2013-02-20",6.2495,6.5457,6.1736,6.4849,46298295.0],["2013-02-21",6.4849,6.6444,6.2647,6.4849,59586580.0],["2013-02-22",6.4849,6.5077,6.2799,6.3255,34803813.0],["2013-02-25",6.3255,6.371,6.204,6.3103,32062994.0],["2013-02-26",6.3103,6.3634,6.0825,6.1053,32078808.0],["2013-02-27",6.1053,6.1964,6.0673,6.1508,18240022.0],["2013-02-28",6.1508,6.371,6.1205,6.3407,28300581.0],["2013-03-01",6.3407,6.4925,6.2571,6.371,30981701.0],["2013-03-04",6.371,6.371040344238281,6.0597,6.166,36163858.0],["2013-03-05",6.166,6.3407,6.0977,6.3331,29740615.0],["2013-03-06",6.3331,6.7128,6.333072662353516,6.6824,65082834.0],["2013-03-07",6.6824,6.7203,6.5609,6.6596,36190329.0],["2013-03-08",6.6596,6.8115,6.5381,6.5457,22865311.0],["2013-03-11",6.5457,6.6064,6.4242,6.5077,18820361.0],["2013-03-12",6.5077,6.7128,6.3634,6.5153,31172261.0],["2013-03-13",6.5153,6.515319347381592,6.1508,6.2799,30557273.0],["2013-03-14",6.2799,6.4849,6.2116,6.4774,28615426.0],["2013-03-15",6.4774,6.652,6.3483,6.4014,39006830.0],["2013-03-18",6.4014,6.6748,6.3103,6.5305,37347359.0],["2013-03-19",6.5305,6.7279,6.4925,6.6824,51196388.0],["2013-03-20",6.6824,6.8267,6.614,6.7887,40793395.0],["2013-03-21",6.7887,6.8115,6.6672,6.7583,31266526.0],["2013-03-22",6.7583,7.0545,6.6976,6.9937,50895992.0],["2013-03-25",6.9937,7.2975,6.9633,7.1608,47652295.0],["2013-03-26",7.1608,7.1608,6.9557,7.0848,30629495.0],["2013-03-27",7.0848,7.4038,7.0621,7.2519,38978838.0],["2013-03-28",7.2519,7.2595,6.9102,6.9557,46547981.0],["2013-03-29",6.9557,7.2595,6.955748081207275,7.0469,29042889.0],["2013-04-01",7.0469,7.1836,6.8874,7.1456,21403801.0],["2013-04-02",7.1456,7.3734,6.9254,6.9709,37851421.0],["2013-04-03",6.9709,7.0241,6.6824,6.7279,34247873.0],["2013-04-08",6.7279,6.8874,6.5837,6.8191,30201408.0],["2013-04-09",6.8191,7.0089,6.819064140319824,6.8798,27220572.0],["2013-04-10",6.8798,6.9557,6.7052,6.8798,24076554.0],["2013-04-11",6.8798,6.9861,6.8722,6.933,25434194.0],["2013-04-12",6.933,7.0393,6.7659,6.7811,28141105.0],["2013-04-15",6.7811,6.8267,6.5001,6.5533,29465516.0],["2013-04-16",6.5533,6.6216,6.4546,6.6064,28833067.0],["2013-04-17",6.6064,6.7887,6.5913,6.7887,26306416.0],["2013-04-18",6.7887,6.857,6.69,6.7887,23833687.0],["2013-04-19",6.7887,7.0545,6.7659,7.0469,51665173.0],["2013-04-22",7.0469,7.2823,6.9709,7.2139,34610868.0],["2013-04-23",7.2139,7.2367,6.9557,7.0848,33867640.0],["2013-04-24",7.0848,7.381,7.0013,7.3734,38511531.0],["2013-04-25",7.3734,7.419,7.0924,7.2063,39419345.0],["2013-04-26",7.2063,7.2367,6.7583,6.8494,48291907.0],["2013-05-02",6.8494,6.9102,6.6444,6.9026,28590450.0],["2013-05-03",6.9026,7.0772,6.8874,6.9633,24077775.0],["2013-05-06",6.9633,7.1456,6.9557,7.0165,22008972.0],["2013-05-07",7.0165,7.3582,7.0089,7.3506,47677654.0],["2013-05-08",7.3506,7.5025,7.2139,7.3354,36236855.0],["2013-05-09",7.3354,7.6316,7.2823,7.624,53893562.0],["2013-05-10",7.624,7.8518,7.5556,7.6999,43124777.0],["2013-05-13",7.6999,7.7455,7.5556,7.6544,18256744.0],["2013-05-14",7.6544,7.654361248016357,7.3051,7.3962,31806317.0],["2013-05-15",7.3962,7.4873,7.343,7.4645,18221871.0],["2013-05-16",7.4645,7.7227,7.3202,7.6771,27794731.0],["2013-05-17",7.6771,8.4441,7.6771416664123535,8.4441,67640488.0],["2013-05-20",8.4441,8.6415,8.3606,8.5352,46313085.0],["2013-05-21",8.5352,8.9908,8.3758,8.7706,44033174.0],["2013-05-22",8.7706,8.770623207092285,8.4061,8.5732,35546730.0],["2013-05-23",8.5732,9.0896,8.4289,8.6188,41381095.0],["2013-05-24",8.6188,8.7934,8.4973,8.6643,34779916.0],["2013-05-27",8.6643,9.0744,8.6036,8.6567,34386030.0],["2013-05-28",8.6567,8.9984,8.4897,8.9832,31696780.0],["2013-05-29",8.9832,9.082,8.8466,8.9605,23485424.0],["2013-05-30",8.9605,9.2642,8.8617,9.0896,38045406.0],["2013-05-31",9.0896,9.2946,8.9225,8.9453,26290197.0],["2013-06-03",8.9453,9.0744,8.3682,8.6188,43022709.0],["2013-06-04",8.6188,8.618751525878906,8.277,8.4289,39164516.0],["2013-06-05",8.4289,8.5276,8.2087,8.315,27651067.0],["2013-06-06",8.315,8.315004348754883,8.0037,8.1707,39285999.0],["2013-06-07",8.1707,8.2315,7.8594,7.9353,33508057.0],["2013-06-13",7.9353,8.1404,7.4569,8.1328,42345654.0],["2013-06-14",8.1328,8.2846,8.0113,8.2163,33145519.0],["2013-06-17",8.2163,8.3985,7.9277,7.9581,40068397.0],["2013-06-18",7.9581,8.2011,7.7455,8.11,27130206.0],["2013-06-19",8.11,8.1935,7.9201,8.034,21785175.0],["2013-06-20",8.034,8.034040451049805,7.5481,7.5708,49907549.0],["2013-06-21",7.5708,7.6088,7.1532,7.5405,40825454.0],["2013-06-24",7.5405,7.540458679199219,6.8343,6.933,51924757.0],["2013-06-25",6.933,7.3278,6.3938,7.2975,60648206.0],["2013-06-26",7.2975,7.4341,7.1836,7.3582,32381749.0],["2013-06-27",7.3582,7.5784,7.1684,7.2139,41894153.0],["2013-06-28",7.2139,7.4645,7.0165,7.2291,29421307.0],["2013-07-01",7.2291,7.6316,7.176,7.5784,36455292.0],["2013-07-02",7.5784,7.9277,7.5481,7.8518,36325751.0],["2013-07-03",7.8518,7.8974,7.5253,7.8214,33075161.0],["2013-07-04",7.8214,8.0113,7.5556,7.8138,26277585.0],["2013-07-05",7.8138,7.905,7.662,7.6695,17183563.0],["2013-07-08",7.6695,7.669548988342285,7.176,7.2899,24497041.0],["2013-07-09",7.2899,7.3354,7.0013,7.1912,25771059.0],["2013-07-10",7.1912,7.6461,7.1414,7.6308,32043392.0],["2013-07-11",7.6308,8.1049,7.4855,7.9366,54322740.0],["2013-07-12",7.9366,8.0131,7.6461,7.6537,37319864.0],["2013-07-15",7.6537,7.8755,7.6461,7.799,38159094.0],["2013-07-16",7.799,7.8525,7.6614,7.7761,30270765.0],["2013-07-17",7.7761,8.2043,7.6996,7.9596,71106091.0],["2013-07-18",7.9596,8.1431,7.8525,7.8755,35032631.0],["2013-07-19",7.8755,8.059,7.6461,7.692,41181922.0],["2013-07-22",7.692,7.7531,7.2867,7.432,46208235.0],["2013-07-23",7.432,7.9214,7.3708,7.9137,51871968.0],["2013-07-24",7.9137,8.0666,7.7531,7.9672,45054823.0],["2013-07-25",7.9672,8.1737,7.8984,7.9137,38388651.0],["2013-07-26",7.9137,7.9749,7.7531,7.8372,22081778.0],["2013-07-29",7.8372,7.837244510650635,7.3861,7.432,41411879.0],["2013-07-30",7.432,7.6155,7.2714,7.4244,29005610.0],["2013-07-31",7.4244,7.562,7.1491,7.1567,40720199.0],["2013-08-01",7.1567,7.3785,6.7974,7.1567,78791032.0],["2013-08-02",7.1567,7.2179,6.8968,6.9885,63635021.0],["2013-08-05",6.9885,7.3326,6.9274,7.325,51528543.0],["2013-08-06",7.325,7.3708,7.1338,7.2638,44700554.0],["2013-08-07",7.2638,7.3403,6.9962,7.0344,37728201.0],["2013-08-08",7.0344,7.0497,6.9121,6.9579,41821358.0],["2013-08-09",6.9579,7.0038,6.6215,6.7439,49286632.0],["2013-08-12",6.7439,7.0956,6.743853569030762,7.0879,52550768.0],["2013-08-13",7.0879,7.087929725646973,6.3845,6.7209,124672511.0],["2013-08-14",6.7209,6.8127,6.6368,6.698,74920643.0],["2013-08-15",6.698,6.7362,6.4609,6.5145,63466543.0],["2013-08-16",6.5145,6.7515,6.201,6.2392,94323288.0],["2013-08-19",6.2392,6.2545,6.0634,6.1398,86762204.0],["2013-08-20",6.1398,6.2545,6.1169,6.2469,62656451.0],["2013-08-21",6.2469,6.246859073638916,6.1245,6.2086,31905621.0],["2013-08-22",6.2086,6.3004,6.1628,6.201,35242992.0],["2013-08-23",6.201,6.2469,5.964,6.0251,60741595.0],["2013-08-26",6.0251,6.1016,5.9792,6.071,43441191.0],["2013-08-27",6.071,6.308,6.0098,6.3004,79515940.0],["2013-08-28",6.3004,6.3386,6.1933,6.2545,46831716.0],["2013-08-29",6.2545,6.438,6.2469,6.2927,52864625.0],["2013-08-30",6.2927,6.3233,6.1475,6.178,44180498.0],["2013-09-02",6.178,6.2163,6.071,6.1933,31719119.0],["2013-09-03",6.1933,6.2927,6.178,6.2698,31589558.0],["2013-09-04",6.2698,6.2774,6.1322,6.1628,35573074.0],["2013-09-05",6.1628,6.1933,6.1016,6.1475,23575619.0],["2013-09-06",6.1475,6.1933,6.0786,6.0939,34355076.0],["2013-09-09",6.0939,6.3157,6.0251,6.2163,48731142.0],["2013-09-10",6.2163,6.3615,6.1398,6.3233,77114047.0],["2013-09-11",6.3233,6.7897,6.3004,6.6597,145123881.0],["2013-09-12",6.6597,6.7056,6.5603,6.6368,62065840.0],["2013-09-13",6.6368,6.6674,6.4915,6.5374,40401082.0],["2013-09-16",6.5374,6.6062,6.4992,6.5145,34618641.0],["2013-09-17",6.5145,6.5986,6.2774,6.3004,39678570.0],["2013-09-18",6.3004,6.331,6.2086,6.2698,24761058.0],["2013-09-23",6.2698,6.4762,6.2392,6.4457,36759785.0],["2013-09-24",6.4457,6.5374,6.3692,6.4074,29775739.0],["2013-09-25",6.4074,6.407426834106445,6.201,6.2163,37382161.0],["2013-09-26",6.2163,6.216273307800293,6.0404,6.0404,32409596.0],["2013-09-27",6.0404,6.0863,5.9792,6.0328,24726527.0],["2013-09-30",6.0328,6.1322,6.0098,6.0557,27538856.0],["2013-10-08",6.0557,6.2774,6.05570650100708,6.2698,34805564.0],["2013-10-09",6.2698,6.2851,6.1933,6.2392,25113450.0],["2013-10-10",6.2392,6.2545,6.0557,6.1092,32588836.0],["2013-10-11",6.1092,6.178,6.0863,6.1628,38173606.0],["2013-10-14",6.1628,6.331,6.1245,6.331,48238140.0],["2013-10-15",6.331,6.3998,6.2086,6.2851,37364139.0],["2013-10-16",6.2851,6.285089015960693,6.0939,6.1475,26276813.0],["2013-10-17",6.1475,6.2545,6.1398,6.1628,31315396.0],["2013-10-18",6.1628,6.162752151489258,6.0786,6.1169,20006840.0],["2013-10-21",6.1169,6.2316,6.0404,6.1933,43725351.0],["2013-10-22",6.1933,6.2239,6.1092,6.1398,37016770.0],["2013-10-23",6.1398,6.1704,6.0481,6.0557,29935180.0],["2013-10-24",6.0557,6.0786,6.0022,6.0328,14575023.0],["2013-10-25",6.0328,6.071,5.7499,5.7881,39962723.0],["2013-10-28",5.7881,5.8646,5.704,5.7269,25843065.0],["2013-10-29",5.7269,5.7881,5.3293,5.4593,49792297.0],["2013-10-30",5.4593,5.5358,5.4211,5.5281,22810857.0],["2013-10-31",5.5281,5.5587,5.4517,5.4899,18161193.0],["2013-11-01",5.4899,5.5281,5.4364,5.5128,15593998.0],["2013-11-04",5.5128,5.5434,5.466957092285156,5.467,14494341.0],["2013-11-05",5.467,5.7422,5.444,5.704,46475171.0],["2013-11-06",5.704,5.7193,5.6199,5.6275,23277429.0],["2013-11-07",5.6275,6.0786,5.627524375915527,5.9563,78163062.0],["2013-11-08",5.9563,6.0328,5.8569,5.9945,43962633.0],["2013-11-11",5.9945,5.994537353515625,5.7422,5.9257,33372998.0],["2013-11-12",5.9257,5.9563,5.8263,5.8798,23660960.0],["2013-11-13",5.8798,5.879845142364502,5.619878768920898,5.6199,35602261.0],["2013-11-14",5.6199,5.7652,5.619878768920898,5.681,21979741.0],["2013-11-15",5.681,6.0022,5.6505,5.9563,53335863.0],["2013-11-18",5.9563,6.071,5.8798,6.0481,53943631.0],["2013-11-19",6.0481,6.3845,5.9792,6.3233,93319513.0],["2013-11-20",6.3233,6.4457,6.2316,6.331,57232698.0],["2013-11-21",6.331,6.3692,6.178,6.2927,49084037.0],["2013-11-22",6.2927,6.4915,6.2774,6.2851,62238749.0],["2013-11-25",6.2851,6.3386,6.1322,6.1475,41440158.0],["2013-11-26",6.1475,6.3692,6.0786,6.331,49565676.0],["2013-11-27",6.331,6.3692,6.1933,6.2851,40387481.0],["2013-11-28",6.2851,6.4915,6.2698,6.3998,65318624.0],["2013-11-29",6.3998,6.438,6.3004,6.3463,35344359.0],["2013-12-02",6.3463,6.3692,6.1016,6.1475,49182837.0],["2013-12-03",6.1475,6.331,6.1322,6.3004,30988676.0],["2013-12-04",6.3004,6.4533,6.2927,6.3998,51419061.0],["2013-12-05",6.3998,6.6292,6.3768,6.5603,72900399.0],["2013-12-06",6.5603,6.7439,6.4992,6.5298,64889221.0],["2013-12-09",6.5298,6.698,6.5145,6.5756,35755995.0],["2013-12-10",6.5756,6.828,6.575639247894287,6.7133,58060418.0],["2013-12-11",6.7133,6.7821,6.5756,6.6597,43722797.0],["2013-12-12",6.6597,6.7286,6.5527,6.6368,37149655.0],["2013-12-13",6.6368,6.6445,6.4762,6.4992,46571456.0],["2013-12-16",6.4992,6.5298,6.2469,6.2622,43430657.0],["2013-12-17",6.2622,6.3157,6.2239,6.2774,21290449.0],["2013-12-18",6.2774,6.3157,6.2086,6.2316,20074158.0],["2013-12-19",6.2316,6.2851,6.0939,6.0939,28106887.0],["2013-12-20",6.0939,6.1322,5.8187,5.8569,35663081.0],["2013-12-23",5.8569,5.9945,5.7957,5.9487,20971415.0],["2013-12-24",5.9487,6.0175,5.8493,5.9104,23968059.0],["2013-12-25",5.9104,6.0328,5.8875,6.0098,19423956.0],["2013-12-26",6.0098,6.009829521179199,5.8187,5.8416,18496950.0],["2013-12-27",5.8416,5.9563,5.811,5.9181,22809079.0],["2013-12-30",5.9181,6.1551,5.8875,6.1169,31007414.0],["2013-12-31",6.1169,6.2239,6.0175,6.1169,20450911.0],["2014-01-02",6.1169,6.1398,6.0022,6.0634,18020847.0],["2014-01-03",6.0634,6.063352108001709,5.8416,5.8416,31055481.0],["2014-01-06",5.8416,5.841615200042725,5.4058,5.5434,41152008.0],["2014-01-07",5.5434,5.6122,5.4517,5.5281,18325468.0],["2014-01-08",5.5281,5.6963,5.5205,5.5511,23018452.0],["2014-01-09",5.5511,5.6122,5.444,5.467,17050354.0],["2014-01-10",5.467,5.4899,5.337,5.4517,25812360.0],["2014-01-13",5.4517,5.4975,5.3523,5.3752,14462090.0],["2014-01-14",5.3752,5.3905,4.8706,5.0999,57629725.0],["2014-01-15",5.0999,5.099945068359375,4.9929,5.0464,20710335.0],["2014-01-16",5.0464,5.1229,5.0464,5.077,19429431.0],["2014-01-17",5.077,5.077005863189697,4.8323,4.8476,34905154.0],["2014-01-20",4.8476,4.847623825073242,4.5494,4.6488,55315168.0],["2014-01-21",4.6488,4.6794,4.6106,4.6641,32172700.0],["2014-01-22",4.6641,4.9394,4.6335,4.8859,52828118.0],["2014-01-23",4.8859,4.9776,4.8553,4.9088,29229920.0],["2014-01-24",4.9088,5.0005,4.8553,4.97,24158908.0],["2014-01-27",4.97,4.969960689544678,4.7559,4.7712,34768514.0],["2014-01-28",4.7712,4.8553,4.7329,4.8476,25130267.0],["2014-01-29",4.8476,4.8782,4.7865,4.8247,20968112.0],["2014-01-30",4.8247,4.824685096740723,4.7023,4.7406,17660225.0],["2014-02-07",4.7406,4.7865,4.6335,4.7788,17046962.0],["2014-02-10",4.7788,4.9623,4.778808116912842,4.9394,34837352.0],["2014-02-11",4.9394,5.0847,4.9088,5.0235,42551794.0],["2014-02-12",5.0235,5.077005863189697,4.9623,5.077,36441162.0],["2014-02-13",5.077,5.2299,4.97,4.9853,50260473.0],["2014-02-14",4.9853,5.077,4.9394,5.0388,31800892.0],["2014-02-17",5.0388,5.0847,5.0005,5.0617,38880947.0],["2014-02-18",5.0617,5.061712741851807,4.8629,4.8935,51256377.0],["2014-02-19",4.8935,4.9547,4.7635,4.9088,44836979.0],["2014-02-20",4.9088,5.0388,4.8629,4.8782,46394710.0],["2014-02-21",4.8782,4.878207683563232,4.7482,4.7788,39282739.0],["2014-02-24",4.7788,4.778808116912842,4.5724,4.6259,49388887.0],["2014-02-25",4.6259,4.6412,4.473,4.4883,42202107.0],["2014-02-26",4.4883,4.488255977630615,4.32,4.3965,42392338.0],["2014-02-27",4.3965,4.473,4.3583,4.4347,42509135.0],["2014-02-28",4.4347,4.45,4.2895,4.3965,45008932.0],["2014-03-03",4.3965,4.5112,4.3659,4.5035,37815595.0],["2014-03-04",4.5035,4.503548622131348,4.4042,4.4653,27799053.0],["2014-03-05",4.4653,4.5724,4.4424,4.473,34498725.0],["2014-03-06",4.473,4.473,4.3659,4.4424,22933929.0],["2014-03-07",4.4424,4.5571,4.4271,4.4883,30481465.0],["2014-03-10",4.4883,4.6335,4.3659,4.5877,55561652.0],["2014-03-11",4.5877,4.6488,4.5112,4.6106,43351499.0],["2014-03-12",4.6106,4.7865,4.5877,4.71,62536506.0],["2014-03-13",4.71,4.8247,4.6565,4.6871,43294574.0],["2014-03-14",4.6871,4.7023,4.5724,4.6412,31114248.0],["2014-03-17",4.6412,4.6871,4.6106,4.6871,24864646.0],["2014-03-18",4.6871,4.7176,4.6182,4.6641,22080244.0],["2014-03-19",4.6641,4.664116859436035,4.5188,4.5341,32114457.0],["2014-03-20",4.5341,4.6718,4.5112,4.5341,29603333.0],["2014-03-21",4.5341,4.8323,4.4959,4.8017,56321630.0],["2014-03-24",4.8017,4.9547,4.801746845245361,4.9164,59145659.0],["2014-03-25",4.9164,4.9547,4.7406,4.8094,39545137.0],["2014-03-26",4.8094,4.9088,4.7635,4.9011,32353667.0],["2014-03-27",4.9011,4.9241,4.7865,4.8476,31232634.0],["2014-03-28",4.8476,4.8782,4.7865,4.817,19903886.0],["2014-03-31",4.817,4.8476,4.7482,4.7559,17903379.0],["2014-04-01",4.7559,4.7865,4.7176,4.7406,24474719.0],["2014-04-02",4.7406,4.817038536071777,4.740577697753906,4.817,23037164.0],["2014-04-03",4.817,4.84,4.6718,4.6871,32892831.0],["2014-04-04",4.6871,4.7176,4.6335,4.6871,16924119.0],["2014-04-08",4.6871,4.9164,4.6870551109313965,4.9088,63105265.0],["2014-04-09",4.9088,4.9394,4.84,4.8706,47028619.0],["2014-04-10",4.8706,4.9776,4.817,4.9317,62250801.0],["2014-04-11",4.9317,4.931729793548584,4.8094,4.8476,44849389.0],["2014-04-14",4.8476,4.8782,4.8017,4.84,27172016.0],["2014-04-15",4.84,4.8935,4.8094,4.8859,38367982.0],["2014-04-16",4.8859,4.8858537673950195,4.7559,4.7941,43196568.0],["2014-04-17",4.7941,4.8247,4.7406,4.7482,24854844.0],["2014-04-18",4.7482,4.7635,4.7023,4.7329,23171866.0],["2014-04-21",4.7329,4.7788,4.6641,4.71,30343972.0],["2014-04-22",4.71,4.7176,4.5953,4.6641,24488720.0],["2014-04-23",4.6641,4.6718,4.5724,4.6029,23054248.0],["2014-04-24",4.6029,4.6488,4.5877,4.6182,17330895.0],["2014-04-25",4.6182,4.6259,4.4806,4.4883,21915400.0],["2014-04-28",4.4883,4.488255977630615,4.3047,4.3124,28678451.0],["2014-04-29",4.3124,4.381211280822754,4.2971,4.3812,15983874.0],["2014-04-30",4.3812,4.5341,4.3506,4.4959,26129906.0],["2014-05-05",4.4959,4.5188,4.3965,4.473,22377825.0],["2014-05-06",4.473,4.5035,4.4424,4.45,14569005.0],["2014-05-07",4.45,4.473,4.3736,4.4118,19138637.0],["2014-05-08",4.4118,4.5265,4.3736,4.45,19722568.0],["2014-05-09",4.45,4.4806,4.3889,4.4194,21078905.0],["2014-05-12",4.4194,4.5953,4.419442176818848,4.5647,39975323.0],["2014-05-13",4.5647,4.5953,4.5188,4.5647,31017834.0],["2014-05-14",4.5647,4.58,4.5341,4.5341,16375561.0],["2014-05-15",4.5341,4.5494,4.3965,4.4042,24886223.0],["2014-05-16",4.4042,4.4271,4.3736,4.4194,14024754.0],["2014-05-19",4.4194,4.419442176818848,4.213,4.2589,38852653.0],["2014-05-20",4.2589,4.3124,4.2359,4.2512,13816730.0],["2014-05-21",4.2512,4.3048,4.2054,4.2971,17981335.0],["2014-05-22",4.2971,4.343,4.2589,4.2665,16400270.0],["2014-05-23",4.2665,4.3048,4.2512,4.2971,13437075.0],["2014-05-26",4.2971,4.3736,4.2971,4.3506,24130958.0],["2014-05-27",4.3506,4.3659,4.2818,4.3124,20535062.0],["2014-05-28",4.3124,4.335336208343506,4.2665,4.3353,24361603.0],["2014-05-29",4.3353,4.335336208343506,4.2589,4.2742,19052825.0],["2014-05-30",4.2742,4.3124,4.2512,4.2818,13057217.0],["2014-06-03",4.2818,4.3124,4.2665,4.2742,10612048.0],["2014-06-04",4.2742,4.2742,4.1748,4.2054,20866098.0],["2014-06-05",4.2054,4.2436,4.1901,4.2436,11788237.0],["2014-06-06",4.2436,4.2589,4.1748,4.1901,11991740.0],["2014-06-09",4.1901,4.2283,4.1748,4.1824,12365659.0],["2014-06-10",4.1824,4.2206,4.1671,4.2054,16680732.0],["2014-06-11",4.2054,4.213,4.1824,4.1901,19385391.0],["2014-06-12",4.1901,4.1901,4.1518,4.1595,18597386.0],["2014-06-13",4.1595,4.2283,4.1518,4.2054,17963949.0],["2014-06-16",4.2054,4.2283,4.1824,4.2054,26531854.0],["2014-06-17",4.2054,4.20535135269165,4.1671,4.1824,16101386.0],["2014-06-18",4.1824,4.182413101196289,4.083,4.0907,27832048.0],["2014-06-19",4.0907,4.0983,3.9224,3.9454,30929424.0],["2014-06-20",3.9454,3.9836,3.9301,3.953,14543724.0],["2014-06-23",3.953,3.9836,3.9224,3.9377,16841223.0],["2014-06-24",3.9377,3.953,3.9072,3.9377,15578006.0],["2014-06-25",3.9377,3.937737226486206,3.8919,3.9148,13602443.0],["2014-06-26",3.9148,3.9683,3.914799451828003,3.9377,18557627.0],["2014-06-27",3.9377,3.9836,3.9148,3.9607,20760574.0],["2014-06-30",3.9607,3.9913,3.9454,3.9836,19001645.0],["2014-07-01",3.9836,4.0142,3.976,4.0066,16953784.0],["2014-07-02",4.0066,4.0371,3.976,4.0142,16355850.0],["2014-07-03",4.0142,4.0677,4.0066,4.0601,27922429.0],["2014-07-04",4.0601,4.060075283050537,4.0066,4.0295,16177564.0],["2014-07-07",4.0295,4.0371,3.976,3.9913,16271964.0],["2014-07-08",3.9913,4.0218,3.9607,4.0142,17876142.0],["2014-07-09",4.0142,4.0218,3.953,3.9607,18398863.0],["2014-07-10",3.9607,3.9989,3.953,3.9607,16121371.0],["2014-07-11",3.9607,4.0066,3.9377,3.9836,26248421.0],["2014-07-14",3.9836,4.1518,3.976,4.1212,56458480.0],["2014-07-15",4.1212,4.1442,4.083,4.1212,34582269.0],["2014-07-16",4.1212,4.1901,4.1212,4.1748,40501705.0],["2014-07-17",4.1748,4.1826,4.1125,4.1358,20169007.0],["2014-07-18",4.1358,4.1903,4.0969,4.1436,20215336.0],["2014-07-21",4.1436,4.1748,4.128,4.1592,16771491.0],["2014-07-22",4.1592,4.2059,4.1358,4.1981,32078630.0],["2014-07-23",4.1981,4.4084,4.1903,4.3383,79327212.0],["2014-07-24",4.3383,4.5175,4.3228,4.4552,100574604.0],["2014-07-25",4.4552,4.5019,4.3851,4.4707,52016500.0],["2014-07-28",4.4707,4.572,4.4629,4.5175,69079059.0],["2014-07-29",4.5175,4.533,4.463,4.5019,45559385.0],["2014-07-30",4.5019,4.501894474029541,4.4162,4.4318,43142253.0],["2014-07-31",4.4318,4.6265,4.4162,4.6109,67370533.0],["2014-08-01",4.6109,4.6499,4.533,4.5486,63219294.0],["2014-08-04",4.5486,4.6265,4.533,4.6109,36133147.0],["2014-08-05",4.6109,4.6655,4.5798,4.6343,41981102.0],["2014-08-06",4.6343,4.634302616119385,4.5486,4.5876,37212458.0],["2014-08-07",4.5876,4.6031,4.4785,4.4863,42338062.0],["2014-08-08",4.4863,4.572,4.4785,4.5486,28616409.0],["2014-08-11",4.5486,4.6031,4.5486,4.5876,29411201.0],["2014-08-12",4.5876,4.5876,4.533,4.5564,23594898.0],["2014-08-13",4.5564,4.6577,4.533,4.6265,54074818.0],["2014-08-14",4.6265,4.6343,4.5486,4.5564,29516990.0],["2014-08-15",4.5564,4.6031,4.533,4.5798,27425346.0],["2014-08-18",4.5798,4.6109,4.5486,4.6031,32828741.0],["2014-08-19",4.6031,4.6187,4.5564,4.5954,31088756.0],["2014-08-20",4.5954,4.7433,4.572,4.7122,61791337.0],["2014-08-21",4.7122,4.712190628051758,4.5876,4.6343,42809018.0],["2014-08-22",4.6343,4.7122,4.6265,4.6655,34472860.0],["2014-08-25",4.6655,4.7044,4.5564,4.5642,36143868.0],["2014-08-26",4.5642,4.572,4.4006,4.4318,42394133.0],["2014-08-27",4.4318,4.463,4.431795120239258,4.4552,16908696.0],["2014-08-28",4.4552,4.4785,4.3851,4.4006,19628371.0],["2014-08-29",4.4006,4.463,4.3773,4.4552,15942774.0],["2014-09-01",4.4552,4.4941,4.424,4.4863,26193123.0],["2014-09-02",4.4863,4.572,4.4707,4.5642,37785652.0],["2014-09-03",4.5642,4.6187,4.5642,4.5876,38831217.0],["2014-09-04",4.5876,4.6499,4.5798,4.6421,46052260.0],["2014-09-05",4.6421,4.7356,4.6187,4.72,65190760.0],["2014-09-09",4.72,4.7433,4.681,4.681,48789853.0],["2014-09-10",4.681,4.6966,4.6265,4.6888,40520827.0],["2014-09-11",4.6888,4.9225,4.6655,4.8134,98941611.0],["2014-09-12",4.8134,4.9147,4.7745,4.8835,78391625.0],["2014-09-15",4.8835,4.9147,4.8212,4.8524,55719412.0],["2014-09-16",4.8524,4.977,4.7122,4.7433,118832651.0],["2014-09-17",4.7433,4.8057,4.6732,4.7589,58843794.0],["2014-09-18",4.7589,4.7745,4.7044,4.7356,39686540.0],["2014-09-19",4.7356,4.7901,4.7044,4.7667,45805626.0],["2014-09-22",4.7667,4.766711235046387,4.6421,4.6655,38403642.0],["2014-09-23",4.6655,4.7044,4.6499,4.681,29070290.0],["2014-09-24",4.681,4.8212,4.6577,4.8134,71560509.0],["2014-09-25",4.8134,4.9147,4.7589,4.7823,73039915.0],["2014-09-26",4.7823,5.0705,4.7511,5.0315,160414832.0],["2014-09-29",5.0315,5.0471,4.9536,5.0082,82956610.0],["2014-09-30",5.0082,5.1094,4.977,5.0783,85641205.0],["2014-10-08",5.0783,5.1484,5.0315,5.0938,70430707.0],["2014-10-09",5.0938,5.1561,5.0082,5.1094,78878938.0],["2014-10-10",5.1094,5.109416484832764,4.9692,4.9848,61446246.0],["2014-10-13",4.9848,4.984796524047852,4.8758,4.9614,51570041.0],["2014-10-14",4.9614,5.0783,4.9225,4.9926,67314626.0],["2014-10-15",4.9926,5.0082,4.8835,4.977,53828488.0],["2014-10-16",4.977,5.125,4.9147,4.9926,87778779.0],["2014-10-17",4.9926,5.0627,4.8913,4.9459,53521522.0],["2014-10-20",4.9459,5.0004,4.9069,4.9614,34588426.0],["2014-10-21",4.9614,4.9692,4.8446,4.8524,43036025.0],["2014-10-22",4.8524,4.8835,4.735556602478027,4.7356,44057782.0],["2014-10-23",4.7356,4.7823,4.7122,4.7433,31372605.0],["2014-10-24",4.7433,4.7589,4.5954,4.6265,44203966.0],["2014-10-27",4.6265,4.626514434814453,4.5642,4.5876,26922771.0],["2014-10-28",4.5876,4.7356,4.5875701904296875,4.7356,36964628.0],["2014-10-29",4.7356,4.829,4.72,4.7901,52675376.0],["2014-10-30",4.7901,5.273,4.7511,5.1717,241526218.0],["2014-10-31",5.1717,5.1795,5.0783,5.1328,127860429.0],["2014-11-03",5.1328,5.2574,5.086,5.1406,115748312.0],["2014-11-04",5.1406,5.4911,5.125,5.3587,234065502.0],["2014-11-05",5.3587,5.3898,5.2185,5.2418,111097568.0],["2014-11-06",5.2418,5.2496,5.1016,5.2107,91228225.0],["2014-11-07",5.2107,5.2652,5.0783,5.1094,95293418.0],["2014-11-10",5.1094,5.3509,5.1094,5.3353,143124592.0],["2014-11-11",5.3353,5.3664,5.0705,5.1328,125808690.0],["2014-11-12",5.1328,5.4054,5.0783,5.3898,112000032.0],["2014-11-13",5.3898,5.569,5.3041,5.3898,147601642.0],["2014-11-14",5.3898,5.389811038970947,5.234,5.3041,71522078.0],["2014-11-17",5.3041,5.4132,5.1639,5.2029,60904546.0],["2014-11-18",5.2029,5.2574,5.1484,5.2029,42230243.0],["2014-11-19",5.2029,5.2029,5.125,5.1484,44365388.0],["2014-11-20",5.1484,5.1717,5.1016,5.1328,35137027.0],["2014-11-21",5.1328,5.3119,5.132782936096191,5.2574,76820196.0],["2014-11-24",5.2574,5.4521,5.2574,5.3664,116495452.0],["2014-11-25",5.3664,5.569,5.3197,5.5222,109457659.0],["2014-11-26",5.5222,5.5378,5.3509,5.4521,106067735.0],["2014-11-27",5.4521,5.5066,5.3664,5.4833,95941703.0],["2014-11-28",5.4833,5.5534,5.3587,5.5378,136274364.0],["2014-12-01",5.5378,5.6936,5.4365,5.4443,140274420.0],["2014-12-02",5.4443,5.6313,5.382,5.5612,137576569.0],["2014-12-03",5.5612,5.7948,5.5534,5.6624,175418334.0],["2014-12-04",5.6624,5.9506,5.6157,5.8883,188675725.0],["2014-12-05",5.8883,6.0285,5.5534,5.6702,187705447.0],["2014-12-08",5.6702,6.122,5.5378,6.0674,216952133.0],["2014-12-09",6.0674,6.4647,5.7247,5.8338,293342686.0],["2014-12-10",5.8338,6.2154,5.8026,6.1843,148260039.0],["2014-12-11",6.1843,6.4958,6.1531,6.3011,185995512.0],["2014-12-12",6.3011,6.4257,6.1765,6.3089,115497993.0],["2014-12-15",6.3089,6.932,6.1687,6.8074,225925828.0],["2014-12-16",6.8074,6.9709,6.5815,6.7684,195687993.0],["2014-12-17",6.7684,7.0644,6.5503,6.8385,180784797.0],["2014-12-18",6.8385,7.1734,6.6282,7.1579,238664920.0],["2014-12-19",7.1579,7.874419689178467,7.157856464385986,7.8744,340235952.0],["2014-12-22",7.8744,8.5287,7.2669,7.3915,385660581.0],["2014-12-23",7.3915,7.485,6.6516,6.9086,199381206.0],["2014-12-24",6.9086,7.0878,6.7373,7.0254,134983752.0],["2014-12-25",7.0254,7.633,6.9398,7.594,205026078.0],["2014-12-26",7.594,7.7732,7.2513,7.485,258312742.0],["2014-12-29",7.485,7.9445,7.3214,7.6875,231103638.0],["2014-12-30",7.6875,7.8277,7.3682,7.4383,146206867.0],["2014-12-31",7.4383,7.5161,7.1579,7.3604,148953349.0],["2015-01-05",7.3604,7.7732,7.2903,7.633,197137189.0],["2015-01-06",7.633,7.6641,7.2981,7.4694,147222702.0],["2015-01-07",7.4694,7.6875,7.3682,7.594,137869016.0],["2015-01-08",7.594,7.5940260887146,7.1189,7.1501,152544991.0],["2015-01-09",7.1501,7.3526,6.9553,6.9709,146427437.0],["2015-01-12",6.9709,6.970926284790039,6.5192,6.6126,110019428.0],["2015-01-13",6.6126,6.7295,6.5659,6.6438,57381509.0],["2015-01-14",6.6438,6.7217,6.5971,6.6516,54078388.0],["2015-01-15",6.6516,6.8697,6.6204,6.8619,72977743.0],["2015-01-16",6.8619,6.9709,6.8385,6.8697,77785298.0],["2015-01-19",6.8697,6.869672775268555,6.184262752532959,6.1843,116226901.0],["2015-01-20",6.1843,6.3946,6.1609,6.3322,83969445.0],["2015-01-21",6.3322,6.5971,6.2933,6.5737,95155319.0],["2015-01-22",6.5737,6.7217,6.5114,6.6516,90872370.0],["2015-01-23",6.6516,6.7217,6.488,6.5581,89443920.0],["2015-01-26",6.5581,6.7139,6.5036,6.6905,67554368.0],["2015-01-27",6.6905,6.7295,6.527,6.6905,101527688.0],["2015-01-28",6.6905,6.6905317306518555,6.5036,6.5348,70485659.0],["2015-01-29",6.5348,6.5503,6.3946,6.4491,45283686.0],["2015-01-30",6.4491,6.5581,6.3245,6.3322,49181448.0],["2015-02-02",6.3322,6.332248687744141,6.0752,6.0908,58117570.0],["2015-02-03",6.0908,6.2388,6.0441,6.2154,82399533.0],["2015-02-04",6.2154,6.2933,6.1765,6.1921,62679093.0],["2015-02-05",6.1921,6.3322,5.9895,5.9973,63048450.0],["2015-02-06",5.9973,5.997333526611328,5.8026,5.8416,62329214.0],["2015-02-09",5.8416,5.9662,5.787,5.8961,40946487.0],["2015-02-10",5.8961,6.1375,5.8727,6.1142,64263081.0],["2015-02-11",6.1142,6.2076,6.0752,6.1609,46552363.0],["2015-02-12",6.1609,6.2076,6.122,6.1765,31963052.0],["2015-02-13",6.1765,6.3322,6.176474094390869,6.2388,49821501.0],["2015-02-16",6.2388,6.2855,6.2076,6.2388,44476328.0],["2015-02-17",6.2388,6.3868,6.2387847900390625,6.3478,55151514.0],["2015-02-26",6.3478,6.6594,6.2076,6.636,150317029.0],["2015-02-27",6.636,6.63601016998291,6.5192,6.5659,88824442.0],["2015-03-02",6.5659,6.6594,6.5581,6.6438,82760528.0],["2015-03-03",6.6438,6.643799304962158,6.4335,6.4569,92040221.0],["2015-03-04",6.4569,6.5192,6.3868,6.5036,60664325.0],["2015-03-05",6.5036,6.503601551055908,6.3089,6.3634,61370562.0],["2015-03-06",6.3634,6.4491,6.34,6.4023,46767064.0],["2015-03-09",6.4023,6.4802,6.2777,6.4724,58061383.0],["2015-03-10",6.4724,6.5036,6.3946,6.4569,48438826.0],["2015-03-11",6.4569,6.5971,6.456869125366211,6.5114,63843865.0],["2015-03-12",6.5114,6.636,6.488,6.6126,85663022.0],["2015-03-13",6.6126,6.7684,6.5893,6.675,106793092.0],["2015-03-16",6.675,6.8853,6.6672,6.8775,119829340.0],["2015-03-17",6.8775,7.1111,6.877461910247803,6.9943,151532702.0],["2015-03-18",6.9943,7.08,6.9398,7.0722,118780247.0],["2015-03-19",7.0722,7.4071,6.9787,7.2357,188292909.0],["2015-03-20",7.2357,7.2669,7.1267,7.2046,116514249.0],["2015-03-23",7.2046,7.3448,7.204587936401367,7.2825,127867996.0],["2015-03-24",7.2825,7.2903,6.9553,7.1968,159686212.0],["2015-03-25",7.1968,7.196800231933594,7.0177,7.0955,106773815.0],["2015-03-26",7.0955,7.8043,7.0099,7.4772,230305034.0],["2015-03-27",7.4772,7.6096,7.3292,7.485,158306531.0],["2015-03-30",7.485,8.0146,7.484982967376709,7.9289,231109622.0],["2015-03-31",7.9289,8.0458,7.5551,7.6018,202805876.0],["2015-04-01",7.6018,7.7576,7.4538,7.6953,146792570.0],["2015-04-02",7.6953,7.7498,7.5161,7.633,122483026.0],["2015-04-03",7.633,7.7498,7.5317,7.6641,109315101.0],["2015-04-07",7.6641,7.9134,7.664124011993408,7.8355,151652293.0],["2015-04-08",7.8355,8.1626,7.7732,8.1548,234538396.0],["2015-04-09",8.1548,8.154815673828125,7.6875,7.8433,149024961.0],["2015-04-10",7.8433,8.0536,7.7965,7.9212,124004854.0],["2015-04-13",7.9212,8.2872,7.921154022216797,8.186,163244586.0],["2015-04-14",8.186,8.4041,8.0769,8.2327,155780891.0],["2015-04-15",8.2327,9.0583,8.1003,8.6144,302289640.0],["2015-04-16",8.6144,8.9726,8.2639,8.8091,211363025.0],["2015-04-17",8.8091,9.4166,8.6455,9.1362,351248135.0],["2015-04-20",9.1362,9.8528,8.8792,9.2764,378502472.0],["2015-04-21",9.2764,9.3231,8.6299,8.9882,251037620.0],["2015-04-22",8.9882,9.6425,8.8714,9.3543,282136873.0],["2015-04-23",9.3543,10.2811,9.2686,10.2188,368981620.0],["2015-04-24",10.2188,10.218832969665527,9.5802,9.8294,265951845.0],["2015-04-27",9.8294,10.359,9.6736,10.1643,296105004.0],["2015-04-28",10.1643,10.5849,9.8917,10.507,353717717.0],["2015-04-29",10.507,10.507015228271484,9.7359,10.0007,224620749.0],["2015-04-30",10.0007,10.7952,9.8606,10.2578,271975900.0],["2015-05-04",10.2578,11.06,10.1409,10.7095,275670624.0],["2015-05-05",10.7095,10.8341,9.642467498779297,9.6425,277569431.0],["2015-05-06",9.6425,9.8138,8.8636,9.0349,209242553.0],["2015-05-07",9.0349,9.034942626953125,8.2561,8.3495,162861596.0],["2015-05-08",8.3495,8.6533,8.2561,8.6377,152724642.0],["2015-05-11",8.6377,8.9181,8.5131,8.9103,169085952.0],["2015-05-12",8.9103,9.1596,8.8091,9.0427,157742065.0],["2015-05-13",9.0427,9.042732238769531,8.5676,8.6767,156251093.0],["2015-05-14",8.6767,8.7857,8.4352,8.7779,126317493.0],["2015-05-15",8.7779,8.777915954589844,8.4897,8.5287,94738964.0],["2015-05-18",8.5287,8.528675079345703,8.2483,8.2872,95113663.0],["2015-05-19",8.2872,8.6844,8.287224769592285,8.6767,120202370.0],["2015-05-20",8.6767,8.9181,8.6533,8.6844,138085382.0],["2015-05-21",8.6844,8.8324,8.5988,8.8169,115731872.0],["2015-05-22",8.8169,9.2764,8.816858291625977,9.1674,177799881.0],["2015-05-25",9.1674,9.6814,9.0349,9.5802,207681490.0],["2015-05-26",9.5802,9.7281,9.4088,9.6347,182195617.0],["2015-05-27",9.6347,9.634678840637207,9.3543,9.4789,166886082.0],["2015-05-28",9.4789,10.2422,9.0116,9.0895,262236207.0],["2015-05-29",9.0895,9.2608,8.4664,8.7935,156239444.0],["2015-06-01",8.7935,9.658,8.6689,9.5957,187787431.0],["2015-06-02",9.5957,9.9696,9.44,9.806,181454863.0],["2015-06-03",9.806,9.9696,9.4244,9.6347,161966577.0],["2015-06-04",9.6347,9.8917,8.6689,9.697,139661184.0],["2015-06-05",9.697,10.2422,9.658,10.211,266455987.0],["2015-06-08",10.211,10.4369,9.954,10.3123,259229239.0],["2015-06-09",10.3123,10.3435,9.806,10.0241,191750223.0],["2015-06-10",10.0241,10.2656,9.7126,10.0397,148279449.0],["2015-06-11",10.0397,10.0397,9.7515,9.9151,114972006.0],["2015-06-12",9.9151,10.0085,9.697,9.8683,138241102.0],["2015-06-15",9.8683,9.9229,9.4789,9.549,119140946.0],["2015-06-16",9.549,9.548999786376953,8.848,8.8947,128472747.0],["2015-06-17",8.8947,9.2608,8.739,9.2141,95527964.0],["2015-06-18",9.2141,9.3231,8.7701,8.7935,85264391.0],["2015-06-19",8.7935,8.8636,7.9445,7.9913,102614764.0],["2015-06-23",7.9913,8.3729,7.633,8.3573,93563944.0],["2015-06-24",8.3573,8.6221,8.2639,8.6066,108318924.0],["2015-06-25",8.6066,8.7312,8.1782,8.2327,90623718.0],["2015-06-26",8.2327,8.232701301574707,7.407095432281494,7.4071,115531399.0],["2015-06-29",7.4071,7.6719,6.6672,7.0177,117634419.0],["2015-06-30",7.0177,7.633,6.4724,7.6174,124955312.0],["2015-07-01",7.6174,7.7732,6.9476,7.0254,95800245.0],["2015-07-02",7.0254,7.2202,6.4569,6.636,98793037.0],["2015-07-03",6.636,6.7684,5.973966121673584,5.974,123833096.0],["2015-07-06",5.974,6.5737,5.7325,6.2076,141394897.0],["2015-07-07",6.2076,6.3478,5.6702,6.2466,180152905.0],["2015-07-08",6.2466,6.246573448181152,5.623473167419434,5.6235,106728522.0],["2015-07-09",5.6235,6.1843,5.2185,6.1843,159736126.0],["2015-07-10",6.1843,6.7996,6.1531,6.7996,160720294.0],["2015-07-13",6.7996,7.3915,6.7451,7.3214,198096775.0],["2015-07-14",7.3214,7.321418285369873,6.6282,6.7373,197375931.0],["2015-07-15",6.7373,6.7372636795043945,6.0674,6.1375,122712316.0],["2015-07-16",6.1375,6.5114,5.8104,6.4023,92846140.0],["2015-07-17",6.4023,6.8244,6.3905,6.6903,85630451.0],["2015-07-20",6.6903,7.0769,6.5404,6.9664,140866829.0],["2015-07-21",6.9664,7.0059,6.6903,6.856,106709291.0],["2015-07-22",6.856,7.0375,6.5956,6.9507,123137834.0],["2015-07-23",6.9507,7.2662,6.9191,7.1558,149730269.0],["2015-07-24",7.1558,7.3609,6.8639,6.9428,163540624.0],["2015-07-27",6.9428,6.942779541015625,6.2485,6.2485,108895629.0],["2015-07-28",6.2485,6.248502731323242,5.6252,5.9566,124956936.0],["2015-07-29",5.9566,6.303728103637695,5.925,6.3037,70212509.0],["2015-07-30",6.3037,6.3747,5.9803,6.0039,65768299.0],["2015-07-31",6.0039,6.0907,5.8856,6.0513,59851565.0],["2015-08-03",6.0513,6.382623672485352,5.925,6.3826,83269709.0],["2015-08-04",6.3826,6.5799,6.2327,6.5404,61405051.0],["2015-08-05",6.5404,6.6666,6.3274,6.3511,56990631.0],["2015-08-06",6.3511,6.3984,6.138,6.2643,29957865.0],["2015-08-07",6.2643,6.4773,6.264280796051025,6.4063,42925639.0],["2015-08-10",6.4063,6.998,6.40629243850708,6.9191,126279918.0],["2015-08-11",6.9191,7.0927,6.8481,6.9743,123758371.0],["2015-08-12",6.9743,7.2978,6.9033,6.9112,107154678.0],["2015-08-13",6.9112,7.14,6.714,7.0848,85965654.0],["2015-08-14",7.0848,7.1716,6.9033,6.9664,81654720.0],["2015-08-17",6.9664,7.0769,6.7771,7.0296,85140085.0],["2015-08-18",7.0296,7.0848,6.32739782333374,6.3274,94319898.0],["2015-08-19",6.3274,6.6351,5.9645,6.501,76622894.0],["2015-08-20",6.501,6.5562,6.2012,6.2327,50409012.0],["2015-08-21",6.2327,6.2722,5.8382,5.8619,60618127.0],["2015-08-24",5.8619,5.86191463470459,5.278090000152588,5.2781,102903000.0],["2015-08-25",5.2781,5.278090000152588,4.749492168426514,4.7495,104215679.0],["2015-08-26",4.7495,5.073,4.5917,4.7732,69376204.0],["2015-08-27",4.7732,5.1124,4.7731614112854,5.0966,58838513.0],["2015-08-28",5.0966,5.4517,5.0966315269470215,5.4043,84759978.0],["2015-08-31",5.4043,5.5384,5.144,5.5227,78440938.0],["2015-09-01",5.5227,5.6647,5.144,5.6252,104150865.0],["2015-09-02",5.6252,5.9014,5.2702,5.7041,99994806.0],["2015-09-07",5.7041,5.8382,5.2465,5.2702,84006694.0],["2015-09-08",5.2702,5.4674,5.0572,5.4438,39004045.0],["2015-09-09",5.4438,5.641,5.4122,5.5779,46783520.0],["2015-09-10",5.5779,5.577892303466797,5.4043,5.428,26988932.0],["2015-09-11",5.428,5.4911,5.3175,5.3885,19526495.0],["2015-09-14",5.3885,5.641,5.0414,5.3885,60101861.0],["2015-09-15",5.3885,5.388543605804443,4.8521,4.9073,35692589.0],["2015-09-16",4.9073,5.3964,4.8836,5.2939,35404715.0],["2015-09-17",5.2939,5.428,5.1361,5.1597,38292362.0],["2015-09-18",5.1597,5.2308,5.0809,5.1755,20546943.0],["2015-09-21",5.1755,5.2781,5.0887,5.2781,24198222.0],["2015-09-22",5.2781,5.3885,5.2465,5.3412,28358609.0],["2015-09-23",5.3412,5.341207027435303,5.1282,5.1361,21254612.0],["2015-09-24",5.1361,5.215,5.1124,5.2071,19287328.0],["2015-09-25",5.2071,5.215,4.9862,5.0098,19760923.0],["2015-09-28",5.0098,5.0493,4.931,5.0414,11221423.0],["2015-09-29",5.0414,5.04140567779541,4.8442,4.8994,15650950.0],["2015-09-30",4.8994,4.9704,4.8836,4.8994,11620812.0],["2015-10-08",4.8994,5.1913,4.899394512176514,5.0809,25388245.0],["2015-10-09",5.0809,5.1913,5.0651,5.1597,17790579.0],["2015-10-12",5.1597,5.428,5.159747123718262,5.4122,43305390.0],["2015-10-13",5.4122,5.412213325500488,5.3333,5.3964,27155356.0],["2015-10-14",5.3964,5.4911,5.357,5.3807,29473889.0],["2015-10-15",5.3807,5.5069,5.3491,5.499,33495932.0],["2015-10-16",5.499,5.5621,5.4122,5.5542,52554904.0],["2015-10-19",5.5542,5.5779,5.428,5.4595,39246346.0],["2015-10-20",5.4595,5.641,5.4122,5.6095,44895781.0],["2015-10-21",5.6095,5.7988,5.2071,5.3333,85063073.0],["2015-10-22",5.3333,5.4595,5.2623,5.4438,36558587.0],["2015-10-23",5.4438,5.5463,5.4043,5.5227,37031841.0],["2015-10-26",5.5227,5.6883,5.522665500640869,5.6489,55860637.0],["2015-10-27",5.6489,5.6489,5.3728,5.5937,40424221.0],["2015-10-28",5.5937,5.641,5.4595,5.4753,25550434.0],["2015-10-29",5.4753,5.6016,5.4753,5.5463,21345324.0],["2015-10-30",5.5463,5.6016,5.428,5.499,21967575.0],["2015-11-02",5.499,5.6726,5.4359,5.5384,36161087.0],["2015-11-03",5.5384,5.5858,5.4674,5.5148,20854262.0],["2015-11-04",5.5148,5.7988,5.514776706695557,5.7909,70234059.0],["2015-11-05",5.7909,6.2801,5.7436,6.0039,138380793.0],["2015-11-06",6.0039,6.067,5.9171,6.0276,86699374.0],["2015-11-09",6.0276,6.2169,5.9881,6.067,81996455.0],["2015-11-10",6.067,6.0828,5.9724,6.0276,45318094.0],["2015-11-11",6.0276,6.0513,5.9487,6.0197,39029081.0],["2015-11-12",6.0197,6.0907,5.9408,5.9881,42411471.0],["2015-11-13",5.9881,5.988147735595703,5.7909,5.7988,38074492.0],["2015-11-16",5.7988,5.8777,5.6962,5.8698,28650328.0],["2015-11-17",5.8698,6.0197,5.8382,5.854,39719417.0],["2015-11-18",5.854,5.9093,5.783,5.8304,26855477.0],["2015-11-19",5.8304,5.9014,5.7988,5.9014,23663738.0],["2015-11-20",5.9014,5.9566,5.8461,5.9014,31624372.0],["2015-11-23",5.9014,6.0118,5.8698,5.8935,37467791.0],["2015-11-24",5.8935,5.8935,5.7436,5.8225,25800386.0],["2015-11-25",5.8225,5.8698,5.783,5.854,27428483.0],["2015-11-26",5.854,5.9881,5.854,5.8856,37102324.0],["2015-11-27",5.8856,5.8856,5.3649,5.428,48119739.0],["2015-11-30",5.428,5.4753,5.1913,5.3491,29717897.0],["2015-12-01",5.3491,5.5069,5.3096,5.4201,29091811.0],["2015-12-02",5.4201,5.6489,5.3807,5.6173,40556057.0],["2015-12-03",5.6173,5.641,5.5227,5.6016,43441354.0],["2015-12-04",5.6016,5.6016,5.4438,5.4753,35267134.0],["2015-12-07",5.4753,5.5306,5.4359,5.4832,15759014.0],["2015-12-08",5.4832,5.5621,5.3885,5.4122,23105640.0],["2015-12-09",5.4122,5.4438,5.3491,5.3728,14506719.0],["2015-12-10",5.3728,5.4201,5.2781,5.3096,18248483.0],["2015-12-11",5.3096,5.309648513793945,5.1755,5.2465,20674625.0],["2015-12-14",5.2465,5.428,5.1913,5.4201,25900774.0],["2015-12-15",5.4201,5.5621,5.3728,5.4122,36071701.0],["2015-12-16",5.4122,5.4911,5.4043,5.4201,19095835.0],["2015-12-17",5.4201,5.5463,5.420102119445801,5.5227,30412027.0],["2015-12-18",5.5227,5.5463,5.4438,5.4832,24307613.0],["2015-12-21",5.4832,5.6016,5.4359,5.5937,38280096.0],["2015-12-22",5.5937,5.6252,5.5227,5.5937,31461978.0],["2015-12-23",5.5937,5.7199,5.5779,5.6173,46788913.0],["2015-12-24",5.6173,5.6252,5.4911,5.5463,25126129.0],["2015-12-25",5.5463,5.6016,5.5148,5.5858,18817388.0],["2015-12-28",5.5858,5.6095,5.4122,5.4201,35874465.0],["2015-12-29",5.4201,5.5227,5.4043,5.5148,20439478.0],["2015-12-30",5.5148,5.5542,5.4753,5.5227,18251961.0],["2015-12-31",5.5227,5.5463,5.428,5.4359,19689224.0],["2016-01-04",5.4359,5.4517,4.931,5.0098,21877701.0],["2016-01-05",5.0098,5.1597,4.8994,5.0651,27942728.0],["2016-01-06",5.0651,5.2308,5.0335,5.2229,28753515.0],["2016-01-07",5.2229,5.222863674163818,4.8047,4.8284,6735900.0],["2016-01-08",4.8284,5.0966,4.7889,4.9783,27318176.0],["2016-01-11",4.9783,5.073,4.7416,4.7574,27498117.0],["2016-01-12",4.7574,4.8678,4.7337,4.8205,17529850.0],["2016-01-13",4.8205,4.8678,4.71,4.7258,17749309.0],["2016-01-14",4.7258,4.8284,4.5759,4.7968,24542914.0],["2016-01-15",4.7968,4.796829700469971,4.5365,4.5601,23102534.0],["2016-01-18",4.5601,4.639,4.426,4.568,14671988.0],["2016-01-19",4.568,4.8915,4.5444,4.8442,40573041.0],["2016-01-20",4.8442,4.8442,4.6706,4.7179,31559372.0],["2016-01-21",4.7179,4.7732,4.4891,4.5049,25822614.0],["2016-01-22",4.5049,4.6864,4.5049,4.6075,16325371.0],["2016-01-25",4.6075,4.6627,4.607481956481934,4.6469,12917037.0],["2016-01-26",4.6469,4.646928787231445,4.2367,4.284,22419836.0],["2016-01-27",4.284,4.355,4.0631,4.2525,21169295.0],["2016-01-28",4.2525,4.3156,4.142,4.1499,15352730.0],["2016-01-29",4.1499,4.3156,4.1104,4.284,16646835.0],["2016-02-01",4.284,4.284010887145996,4.1499,4.2051,13160671.0],["2016-02-02",4.2051,4.3313,4.2051,4.3077,14135870.0],["2016-02-03",4.3077,4.5286,4.2209,4.4576,29393520.0],["2016-02-04",4.4576,4.4812,4.3392,4.4497,21644409.0],["2016-02-05",4.4497,4.4497,4.3629,4.3708,14126802.0],["2016-02-15",4.3708,4.370796203613281,4.2051,4.3077,14084011.0],["2016-02-16",4.3077,4.4655,4.307680130004883,4.4497,19605748.0],["2016-02-17",4.4497,4.5838,4.4102,4.5128,28844438.0],["2016-02-18",4.5128,4.568,4.4812,4.497,24713370.0],["2016-02-19",4.497,4.5601,4.4655,4.5286,19822297.0],["2016-02-22",4.5286,4.6469,4.528586387634277,4.6154,30457986.0],["2016-02-23",4.6154,4.6311,4.4891,4.5444,31045556.0],["2016-02-24",4.5444,4.6075,4.4812,4.5996,24571534.0],["2016-02-25",4.5996,4.5996,4.1972,4.2446,31471645.0],["2016-02-26",4.2446,4.355,4.2051,4.3077,20622863.0],["2016-02-29",4.3077,4.307680130004883,4.071,4.142,27210148.0],["2016-03-01",4.142,4.2446,4.1183,4.213,16953962.0],["2016-03-02",4.213,4.426,4.2051,4.4181,32104094.0],["2016-03-03",4.4181,4.4891,4.3866,4.4497,32224352.0],["2016-03-04",4.4497,4.5523,4.4024,4.5365,47967944.0],["2016-03-07",4.5365,4.6233,4.5128,4.5523,29299030.0],["2016-03-08",4.5523,4.5523,4.4024,4.5365,24740399.0],["2016-03-09",4.5365,4.536475658416748,4.3866,4.4891,19304040.0],["2016-03-10",4.4891,4.497,4.3313,4.355,12059703.0],["2016-03-11",4.355,4.3866,4.2919,4.3629,9832979.0],["2016-03-14",4.3629,4.5128,4.362906455993652,4.4655,16036889.0],["2016-03-15",4.4655,4.5759,4.4181,4.568,27590010.0],["2016-03-16",4.568,4.5917,4.5207,4.5444,26823246.0],["2016-03-17",4.5444,4.6075,4.5049,4.5759,22317664.0],["2016-03-18",4.5759,4.6706,4.5759,4.6075,51859960.0],["2016-03-21",4.6075,4.7889,4.607481956481934,4.7022,49523168.0],["2016-03-22",4.7022,4.71,4.6312,4.6548,26623221.0],["2016-03-23",4.6548,4.6706,4.6075,4.6627,19963807.0],["2016-03-24",4.6627,4.662708282470703,4.5601,4.5759,19264975.0],["2016-03-25",4.5759,4.6233,4.5601,4.5996,12296057.0],["2016-03-28",4.5996,4.6627,4.5523,4.5601,17311941.0],["2016-03-29",4.5601,4.5759,4.4576,4.497,14247898.0],["2016-03-30",4.497,4.639,4.497027397155762,4.6311,22894906.0],["2016-03-31",4.6311,4.6864,4.6075,4.639,21532673.0],["2016-04-01",4.639,4.6943,4.5523,4.6864,32661677.0],["2016-04-05",4.6864,4.7968,4.639,4.7416,46255721.0],["2016-04-06",4.7416,4.7811,4.7022,4.7179,21984858.0],["2016-04-07",4.7179,4.7495,4.639,4.6469,24728133.0],["2016-04-08",4.6469,4.646928787231445,4.5601,4.6154,16570257.0],["2016-04-11",4.6154,4.71,4.615370750427246,4.6943,21493166.0],["2016-04-12",4.6943,4.694265842437744,4.6154,4.6627,16154159.0],["2016-04-13",4.6627,4.7889,4.662708282470703,4.71,42194608.0],["2016-04-14",4.71,4.7889,4.71,4.7574,25762582.0],["2016-04-15",4.7574,4.7732,4.7022,4.7337,16530739.0],["2016-04-18",4.7337,4.733713626861572,4.6311,4.6469,20686005.0],["2016-04-19",4.6469,4.6943,4.6469,4.6864,12493442.0],["2016-04-25",4.6864,4.686376571655273,4.3708,4.4497,26199874.0],["2016-04-26",4.4497,4.4655,4.4024,4.4497,11352451.0],["2016-04-27",4.4497,4.4655,4.4181,4.4181,11609978.0],["2016-04-28",4.4181,4.4339,4.3235,4.3708,12975455.0],["2016-04-29",4.3708,4.3945,4.3471,4.3787,9268726.0],["2016-05-03",4.3787,4.4891,4.3629,4.4734,15222447.0],["2016-05-04",4.4734,4.5601,4.4418,4.5128,15795805.0],["2016-05-05",4.5128,4.5365,4.4339,4.4891,15546920.0],["2016-05-06",4.4891,4.489138126373291,4.3471,4.355,16230783.0],["2016-05-09",4.355,4.355016708374023,4.2367,4.2525,15284713.0],["2016-05-10",4.2525,4.3235,4.2367,4.2682,9830590.0],["2016-05-11",4.2682,4.3313,4.2446,4.284,10843897.0],["2016-05-12",4.284,4.284010887145996,4.1893,4.2446,10995261.0],["2016-05-13",4.2446,4.2761,4.1972,4.213,15910888.0],["2016-05-16",4.213,4.2446,4.1736,4.2367,10439113.0],["2016-05-17",4.2367,4.2603,4.213,4.2288,7888038.0],["2016-05-18",4.2288,4.228784561157227,4.1262,4.1814,13641449.0],["2016-05-19",4.1814,4.2209,4.1657,4.1736,6358704.0],["2016-05-20",4.1736,4.2288,4.142,4.2209,7234287.0],["2016-05-23",4.2209,4.2603,4.213,4.2446,8652109.0],["2016-05-24",4.2446,4.2446,4.1814,4.2288,8194157.0],["2016-05-25",4.2288,4.2603,4.2051,4.213,6278754.0],["2016-05-26",4.213,4.2446,4.1578,4.1972,9968065.0],["2016-05-27",4.1972,4.2051,4.1499,4.1814,7322895.0],["2016-05-30",4.1814,4.1893,4.1104,4.1814,6188868.0],["2016-05-31",4.1814,4.3235,4.1657,4.3156,22069981.0],["2016-06-01",4.3156,4.3392,4.284,4.3156,14407046.0],["2016-06-02",4.3156,4.3235,4.284,4.3156,12077932.0],["2016-06-03",4.3156,4.3945,4.2998,4.3708,17913326.0],["2016-06-06",4.3708,4.4024,4.3471,4.3945,12315278.0],["2016-06-07",4.3945,4.4102,4.3629,4.3866,10854199.0],["2016-06-08",4.3866,4.3865742683410645,4.3313,4.355,10671536.0],["2016-06-13",4.355,4.355016708374023,4.1736,4.1814,14134772.0],["2016-06-14",4.1814,4.213,4.1578,4.1814,10636725.0],["2016-06-15",4.1814,4.2603,4.1341,4.2446,11392350.0],["2016-06-16",4.2446,4.2525,4.2051,4.2209,7825641.0],["2016-06-17",4.2209,4.2682,4.2051,4.2603,11370372.0],["2016-06-20",4.2603,4.2761,4.2288,4.2446,7173066.0],["2016-06-21",4.2446,4.3471,4.244563579559326,4.2761,17609628.0],["2016-06-22",4.2761,4.3077,4.2525,4.3077,6432214.0],["2016-06-23",4.3077,4.3077,4.2682,4.2919,5999893.0],["2016-06-24",4.2919,4.3392,4.1893,4.2209,11454149.0],["2016-06-27",4.2209,4.3156,4.2051,4.3077,9827016.0],["2016-06-28",4.3077,4.347126483917236,4.2761,4.3471,10423069.0],["2016-06-29",4.3471,4.4655,4.3313,4.3945,18838135.0],["2016-06-30",4.3945,4.3945,4.3471,4.3629,12070660.0],["2016-07-01",4.3629,4.3945,4.3392,4.3392,10245522.0],["2016-07-04",4.3392,4.4655,4.3156,4.4418,18588002.0],["2016-07-05",4.4418,4.5917,4.4339,4.497,30646842.0],["2016-07-06",4.497,4.497027397155762,4.4418,4.4655,18312849.0],["2016-07-07",4.4655,4.497,4.4576,4.4891,13700102.0],["2016-07-08",4.4891,4.5049,4.4576,4.497,12076368.0],["2016-07-11",4.497,4.5286,4.4734,4.4812,13772095.0],["2016-07-12",4.4812,4.5917,4.4576,4.5759,20720825.0],["2016-07-13",4.5759,4.639,4.568,4.5838,23483076.0],["2016-07-14",4.5838,4.5917,4.5523,4.5838,13778320.0],["2016-07-15",4.5838,4.6054,4.5494,4.5654,11594604.0],["2016-07-18",4.5654,4.5894,4.5414,4.5574,9884033.0],["2016-07-19",4.5574,4.5734,4.5173,4.5494,7975837.0],["2016-07-20",4.5494,4.5654,4.533352851867676,4.5334,6455105.0],["2016-07-21",4.5334,4.5894,4.533352851867676,4.5654,8276465.0],["2016-07-22",4.5654,4.565390586853027,4.4933,4.5093,10244787.0],["2016-07-25",4.5093,4.5334,4.5013,4.5173,8401390.0],["2016-07-26",4.5173,4.5574,4.5013,4.5494,9890033.0],["2016-07-27",4.5494,4.5894,4.3732,4.5013,26257135.0],["2016-07-28",4.5013,4.5173,4.4533,4.4773,11460597.0],["2016-07-29",4.4773,4.5814,4.4533,4.5334,25670047.0],["2016-08-01",4.5334,4.5334,4.4292,4.4613,11086150.0],["2016-08-02",4.4613,4.4773,4.4052,4.4533,10182075.0],["2016-08-03",4.4533,4.4613,4.4212,4.4452,9451068.0],["2016-08-04",4.4452,4.4693,4.4212,4.4533,6947419.0],["2016-08-05",4.4533,4.4693,4.4372,4.4372,7317401.0],["2016-08-08",4.4372,4.5654,4.4292,4.5494,18175394.0],["2016-08-09",4.5494,4.5974,4.5253,4.5574,16476657.0],["2016-08-10",4.5574,4.5814,4.5414,4.5574,11278453.0],["2016-08-11",4.5574,4.5894,4.4773,4.4933,15602286.0],["2016-08-12",4.4933,4.6215,4.4693,4.6134,23107123.0],["2016-08-15",4.6134,4.7416,4.5974,4.6695,60569838.0],["2016-08-16",4.6695,4.7576,4.6535,4.6935,36239201.0],["2016-08-17",4.6935,4.7016,4.6535,4.6775,17758174.0],["2016-08-18",4.6775,4.7496,4.6695,4.6775,21362699.0],["2016-08-19",4.6775,4.7897,4.6295,4.7256,30283548.0],["2016-08-22",4.7256,4.7256,4.6054,4.6054,21582891.0],["2016-08-23",4.6054,4.6615,4.6054,4.6455,13384771.0],["2016-08-24",4.6455,4.6535,4.5734,4.5894,20266289.0],["2016-08-25",4.5894,4.589418888092041,4.5173,4.5574,16636611.0],["2016-08-26",4.5574,4.5974,4.5414,4.5494,13629078.0],["2016-08-29",4.5494,4.6615,4.5414,4.5894,23321319.0],["2016-08-30",4.5894,4.6054,4.5334,4.5574,18086380.0],["2016-08-31",4.5574,4.5814,4.5494,4.5734,11444384.0],["2016-09-01",4.5734,4.5894,4.5334,4.5414,13874281.0],["2016-09-02",4.5414,4.5734,4.5253,4.5494,16142988.0],["2016-09-05",4.5494,4.6054,4.549371719360352,4.5654,10021533.0],["2016-09-06",4.5654,4.589418888092041,4.5253,4.5894,13152831.0],["2016-09-07",4.5894,4.6615,4.5814,4.6134,24144677.0],["2016-09-08",4.6134,4.6295,4.5814,4.6054,12117940.0],["2016-09-09",4.6054,4.6375,4.565390586853027,4.5654,14287385.0],["2016-09-12",4.5654,4.565390586853027,4.4452,4.5414,25449934.0],["2016-09-13",4.5414,4.54136323928833,4.4933,4.5253,7956424.0],["2016-09-14",4.5253,4.525343418121338,4.4933,4.5093,7634066.0],["2016-09-19",4.5093,4.5253,4.5013,4.5173,10047904.0],["2016-09-20",4.5173,4.517333507537842,4.4933,4.5093,7553564.0],["2016-09-21",4.5093,4.5334,4.4773,4.5173,11273947.0],["2016-09-22",4.5173,4.5574,4.517333507537842,4.5253,10053915.0],["2016-09-23",4.5253,4.5494,4.5093,4.5173,6043310.0],["2016-09-26",4.5173,4.5253,4.4692769050598145,4.4693,8140300.0],["2016-09-27",4.4693,4.4853,4.4292,4.4773,8859877.0],["2016-09-28",4.4773,4.4853,4.4212,4.4292,12261687.0],["2016-09-29",4.4292,4.4613,4.4212,4.4372,7144863.0],["2016-09-30",4.4372,4.4613,4.4292,4.4452,8268304.0],["2016-10-10",4.4452,4.509324550628662,4.445249080657959,4.5093,10979867.0],["2016-10-11",4.5093,4.5654,4.5013,4.5494,15910075.0],["2016-10-12",4.5494,4.5574,4.5253,4.5414,8657457.0],["2016-10-13",4.5414,4.573400497436523,4.5253,4.5734,9413511.0],["2016-10-14",4.5734,4.8698,4.5414,4.7416,73865117.0],["2016-10-17",4.7416,4.741599082946777,4.6295,4.6455,42434102.0],["2016-10-18",4.6455,4.7897,4.6134,4.7336,43046539.0],["2016-10-19",4.7336,4.7656,4.6855,4.7256,32001989.0],["2016-10-20",4.7256,4.7256,4.6695,4.6775,17025059.0],["2016-10-21",4.6775,5.062,4.6615,4.8938,101176760.0],["2016-10-24",4.8938,5.0379,4.8617,4.9498,82183668.0],["2016-10-25",4.9498,4.9739,4.8537,4.9098,44065586.0],["2016-10-26",4.9098,4.9819,4.8778,4.9258,38939252.0],["2016-10-27",4.9258,4.9418,4.8537,4.9018,24030168.0],["2016-10-28",4.9018,4.9098,4.7656,4.7656,37369798.0],["2016-10-31",4.7656,4.8057,4.7176,4.7816,17032475.0],["2016-11-01",4.7816,4.8137,4.7656,4.7977,18434657.0],["2016-11-02",4.7977,4.797664642333984,4.6935,4.7176,27689544.0],["2016-11-03",4.7176,4.9258,4.6935,4.8617,55284238.0],["2016-11-04",4.8617,4.9258,4.8297,4.8457,39853687.0],["2016-11-07",4.8457,4.8858,4.8217,4.8697,27218742.0],["2016-11-08",4.8697,4.9899,4.8617,4.9178,44907049.0],["2016-11-09",4.9178,4.9258,4.7576,4.8537,34803035.0],["2016-11-10",4.8537,5.0299,4.85373067855835,4.9819,56101159.0],["2016-11-11",4.9819,5.118,4.9418,5.078,56404757.0],["2016-11-14",5.078,5.2061,5.0059,5.1821,70648468.0],["2016-11-15",5.1821,5.182118892669678,5.054,5.094,33120216.0],["2016-11-16",5.094,5.102,4.9979,5.046,31553843.0],["2016-11-17",5.046,5.3103,5.0059,5.2462,64447469.0],["2016-11-18",5.2462,5.2862,5.1341,5.1501,39246593.0],["2016-11-21",5.1501,5.3263,5.11,5.1821,44958029.0],["2016-11-22",5.1821,5.3103,5.1501,5.2462,48741676.0],["2016-11-23",5.2462,5.4144,5.2061,5.2382,50115904.0],["2016-11-24",5.2382,5.2382,5.1421,5.1661,36591719.0],["2016-11-25",5.1661,5.2542,5.046,5.2382,40900560.0],["2016-11-28",5.2382,5.4304,5.2222,5.3423,66627977.0],["2016-11-29",5.3423,5.6627,5.2382,5.4865,125000251.0],["2016-11-30",5.4865,5.486478328704834,5.2622,5.3183,70745465.0],["2016-12-01",5.3183,5.5986,5.318279266357422,5.4865,75636383.0],["2016-12-02",5.4865,5.6547,5.4064,5.4384,75902122.0],["2016-12-05",5.4384,5.438422203063965,5.094,5.2061,70731398.0],["2016-12-06",5.2061,5.2222,5.094,5.118,33947997.0],["2016-12-07",5.118,5.1581,5.054,5.1501,30267231.0],["2016-12-08",5.1501,5.1581,5.061977386474609,5.062,31455099.0],["2016-12-09",5.062,5.1741,5.0139,5.094,44820613.0],["2016-12-12",5.094,5.1261,4.8938,4.9659,52152325.0],["2016-12-13",4.9659,5.1261,4.8938,5.102,30138284.0],["2016-12-14",5.102,5.1661,5.0219,5.0299,33143895.0],["2016-12-15",5.0299,5.078,4.9579,5.0299,21587335.0],["2016-12-16",5.0299,5.094,4.9899,5.07,16557630.0],["2016-12-19",5.07,5.1501,5.0379,5.07,20385768.0],["2016-12-20",5.07,5.07,4.9498,4.9979,20721066.0],["2016-12-21",4.9979,5.1741,4.9979,5.1501,38044457.0],["2016-12-22",5.1501,5.2222,5.102,5.1821,41941747.0],["2016-12-23",5.1821,5.3423,5.1741,5.2222,51518121.0],["2016-12-26",5.2222,5.4384,5.11,5.3824,54828778.0],["2016-12-27",5.3824,5.5105,5.3103,5.3423,41910204.0],["2016-12-28",5.3423,5.3743,5.2302,5.2462,29136136.0],["2016-12-29",5.2462,5.3663,5.2382,5.2782,31532687.0],["2016-12-30",5.2782,5.4304,5.2782,5.4224,50152239.0],["2017-01-03",5.4224,5.7348,5.422402858734131,5.6066,81577912.0],["2017-01-04",5.6066,5.6947,5.5506,5.6146,44280000.0],["2017-01-05",5.6146,5.6467,5.5265,5.6306,36791034.0],["2017-01-06",5.6306,5.7027,5.5586,5.5666,34312727.0],["2017-01-09",5.5666,5.6787,5.5105,5.6467,27916538.0],["2017-01-10",5.6467,5.646667957305908,5.4144,5.4464,40299946.0],["2017-01-11",5.4464,5.5586,5.4064,5.5265,40912016.0],["2017-01-12",5.5265,5.526525974273682,5.3824,5.4064,20739278.0],["2017-01-13",5.4064,5.4865,5.3743,5.4544,22081701.0],["2017-01-16",5.4544,5.5746,5.3183,5.5265,58529181.0],["2017-01-17",5.5265,5.526525974273682,5.3984,5.5265,21544894.0],["2017-01-18",5.5265,5.6627,5.4785,5.5906,27435706.0],["2017-01-19",5.5906,5.6627,5.5345,5.5586,17703582.0],["2017-01-20",5.5586,5.6306,5.5265,5.5666,17972194.0],["2017-01-23",5.5666,5.6226,5.5425,5.6066,26235243.0],["2017-01-24",5.6066,5.6066203117370605,5.5025,5.5425,20042837.0],["2017-01-25",5.5425,5.542544364929199,5.4064,5.4544,32795103.0],["2017-01-26",5.4544,5.4785,5.3904,5.4064,19969590.0],["2017-02-03",5.4064,5.4464,5.3984,5.4144,10526102.0],["2017-02-06",5.4144,5.4384,5.3503,5.4144,23344983.0],["2017-02-07",5.4144,5.4464,5.3824,5.4384,15751569.0],["2017-02-08",5.4384,5.4865,5.4224,5.4544,20329094.0],["2017-02-09",5.4544,5.5746,5.4304,5.5666,38113651.0],["2017-02-10",5.5666,5.8789,5.566572189331055,5.7988,83236486.0],["2017-02-13",5.7988,6.1112,5.798847675323486,5.959,85555082.0],["2017-02-14",5.959,6.1352,5.887,6.0872,57760939.0],["2017-02-15",6.0872,6.1673,5.967,6.0231,47935870.0],["2017-02-16",6.0231,6.1993,5.9831,6.1112,37735212.0],["2017-02-17",6.1112,6.1753,5.911,5.959,36571346.0],["2017-02-20",5.959,6.2153,5.935,6.1993,54894470.0],["2017-02-21",6.1993,6.3675,6.1593,6.1913,55953941.0],["2017-02-22",6.1913,6.2874,6.1433,6.2714,30716811.0],["2017-02-23",6.2714,6.3115,6.0712,6.2233,44771908.0],["2017-02-24",6.2233,6.2634,6.1192,6.1433,23414826.0],["2017-02-27",6.1433,6.4877,6.143253803253174,6.2954,57144447.0],["2017-02-28",6.2954,6.5037,6.1913,6.4476,43582867.0],["2017-03-01",6.4476,6.768,6.3996,6.6398,66457308.0],["2017-03-02",6.6398,6.768,6.5197,6.6158,42080515.0],["2017-03-03",6.6158,6.6398,6.3996,6.6158,46827497.0],["2017-03-06",6.6158,6.615811824798584,6.2874,6.3034,72577000.0],["2017-03-07",6.3034,6.4396,6.2073,6.3195,35991958.0],["2017-03-08",6.3195,6.4476,6.2474,6.3195,26342024.0],["2017-03-09",6.3195,6.319462299346924,6.1753,6.2314,26355089.0],["2017-03-10",6.2314,6.2794,6.1753,6.1993,20100171.0],["2017-03-13",6.1993,6.3835,6.1433,6.2954,38459963.0],["2017-03-14",6.2954,6.3755,6.2714,6.3195,27895506.0],["2017-03-15",6.3195,6.5277,6.2794,6.4556,34134921.0],["2017-03-16",6.4556,6.6078,6.3435,6.4156,53446056.0],["2017-03-17",6.4156,6.5517,6.3835,6.4156,40110472.0],["2017-03-20",6.4156,6.6318,6.415575981140137,6.5918,50644657.0],["2017-03-21",6.5918,7.0083,6.5517,6.9923,79532080.0],["2017-03-22",6.9923,7.4488,6.8641,7.1605,100589971.0],["2017-03-23",7.1605,7.3287,7.0163,7.1925,66494287.0],["2017-03-24",7.1925,7.3447,7.0403,7.2005,79328927.0],["2017-03-27",7.2005,7.3367,6.9522,6.9682,77529784.0],["2017-03-28",6.9682,7.0643,6.8401,7.0243,48572406.0],["2017-03-29",7.0243,7.4087,6.9442,7.3927,84418295.0],["2017-03-30",7.3927,7.392727851867676,7.0483,7.1605,50968414.0],["2017-03-31",7.1605,7.2245,6.9602,7.0083,45363838.0],["2017-04-05",7.0083,7.2806,6.9762,7.0083,115408242.0],["2017-04-06",7.0083,7.4488,6.8561,7.4248,118772849.0],["2017-04-07",7.4248,7.424768447875977,7.1925,7.2886,60853243.0],["2017-04-10",7.2886,7.3847,7.2085,7.2726,39560262.0],["2017-04-11",7.2726,7.3607,7.0163,7.3046,70714736.0],["2017-04-12",7.3046,7.304625988006592,7.0163,7.0563,46206447.0],["2017-04-13",7.0563,7.1444,7.0003,7.0323,27800727.0],["2017-04-14",7.0323,7.1524,6.8801,6.8881,36736188.0],["2017-04-17",6.8881,7.0884,6.816,6.9602,35358676.0],["2017-04-18",6.9602,7.2486,6.9282,7.1284,53567975.0],["2017-04-19",7.1284,7.1925,6.8961,7.0323,42068808.0],["2017-04-20",7.0323,7.3527,7.0323,7.3367,75925359.0],["2017-04-21",7.3367,7.5289,7.0724,7.1204,79000311.0],["2017-04-24",7.1204,7.120408535003662,6.407566070556641,6.4076,34422656.0],["2017-04-25",6.4076,6.407566070556641,5.7668,6.0551,130661739.0],["2017-04-26",6.0551,6.055149555206299,5.7668,5.8229,89535036.0],["2017-04-27",5.8229,6.0632,5.8069,5.9991,73215152.0],["2017-04-28",5.9991,6.0071,5.8709,5.9831,48103384.0],["2017-05-02",5.9831,6.0231,5.887,5.943,41639129.0],["2017-05-03",5.943,6.0632,5.7828,5.8709,61846963.0],["2017-05-04",5.8709,5.8709330558776855,5.4625,5.7268,102953486.0],["2017-05-05",5.7268,5.7267632484436035,5.5105,5.5506,60161193.0],["2017-05-08",5.5506,5.6547,5.3183,5.4224,92734236.0],["2017-05-09",5.4224,5.4945,5.3183,5.4544,49981989.0],["2017-05-10",5.4544,5.4705,5.1981,5.2142,55060759.0],["2017-05-11",5.2142,5.3263,5.1341,5.2782,59607213.0],["2017-05-12",5.2782,5.4064,5.2542,5.3503,61260721.0],["2017-05-15",5.3503,5.4064,5.1741,5.1821,52787285.0],["2017-05-16",5.1821,5.3183,5.0299,5.3103,66733157.0],["2017-05-17",5.3103,5.4705,5.2622,5.4384,70234520.0],["2017-05-18",5.4384,5.438422203063965,5.3423,5.3583,36858504.0],["2017-05-19",5.3583,5.4384,5.3183,5.3503,33049461.0],["2017-05-22",5.3503,5.3583,5.054,5.102,53983146.0],["2017-05-23",5.102,5.1421,4.9819,5.0299,37439724.0],["2017-05-24",5.0299,5.07,4.9418,5.062,24918818.0],["2017-05-25",5.062,5.2382,4.9899,5.2142,48832253.0],["2017-05-26",5.2142,5.2782,5.1741,5.1981,35590297.0],["2017-05-31",5.1981,5.2782,5.1741,5.1821,21366561.0],["2017-06-01",5.1821,5.1901,5.0059,5.0139,39592075.0],["2017-06-02",5.0139,5.1581,4.9739,5.11,32415828.0],["2017-06-05",5.11,5.1581,5.086,5.1501,24764496.0],["2017-06-06",5.1501,5.1741,5.118,5.1661,15900455.0],["2017-06-07",5.1661,5.3023,5.1661,5.2862,33739041.0],["2017-06-08",5.2862,5.3183,5.2382,5.2943,27054750.0],["2017-06-09",5.2943,5.4544,5.294252395629883,5.4064,56205026.0],["2017-06-12",5.4064,5.4064,5.3263,5.3503,27623616.0],["2017-06-13",5.3503,5.4304,5.3263,5.4064,24995232.0],["2017-06-14",5.4064,5.5586,5.3824,5.4945,40583213.0],["2017-06-15",5.4945,5.5506,5.4304,5.5105,22929585.0],["2017-06-16",5.5105,5.510507583618164,5.4064,5.4224,23203226.0],["2017-06-20",5.4224,5.5025,5.422402858734131,5.4544,16404969.0],["2017-06-21",5.4544,5.4865,5.3743,5.4224,21822113.0],["2017-06-22",5.4224,5.4705,5.3824,5.3904,24802140.0],["2017-06-23",5.3904,5.390364646911621,5.2061,5.2862,38982433.0],["2017-06-26",5.2862,5.3343,5.2542,5.3343,28398337.0],["2017-06-27",5.3343,5.3503,5.3023,5.3263,22751144.0],["2017-06-28",5.3263,5.6306,5.2782,5.5666,73764326.0],["2017-06-29",5.5666,5.566572189331055,5.5025,5.5425,34709787.0],["2017-06-30",5.5425,5.7107,5.5025,5.5986,56098169.0],["2017-07-03",5.5986,5.7027,5.5746,5.6707,36616146.0],["2017-07-04",5.6707,5.6947,5.5345,5.5586,36839469.0],["2017-07-05",5.5586,5.5906,5.5105,5.5826,26508575.0],["2017-07-06",5.5826,5.5906,5.5105,5.5666,21595531.0],["2017-07-07",5.5666,5.566572189331055,5.5185,5.5425,22735661.0],["2017-07-10",5.5425,5.6867,5.5265,5.6707,51966320.0],["2017-07-11",5.6707,5.6867,5.5906,5.5986,25750645.0],["2017-07-12",5.5986,5.7668,5.5986,5.7188,50206650.0],["2017-07-13",5.7188,5.967,5.6867,5.887,69120478.0],["2017-07-14",5.887,5.9422,5.8284,5.8935,33711682.0],["2017-07-17",5.8935,6.1373,5.674,5.9504,92956177.0],["2017-07-18",5.9504,6.4543,5.8528,6.3324,108588965.0],["2017-07-19",6.3324,6.6413,6.2511,6.5763,101500172.0],["2017-07-20",6.5763,6.6251,6.4218,6.6007,66308989.0],["2017-07-21",6.6007,6.7226,6.4543,6.5356,57455712.0],["2017-07-24",6.5356,6.56,6.2918,6.3487,73472974.0],["2017-07-25",6.3487,6.43,6.2999,6.3649,43460600.0],["2017-07-26",6.3649,6.364931106567383,6.1617,6.2836,50798797.0],["2017-07-27",6.2836,6.2999,6.056,6.1617,46872602.0],["2017-07-28",6.1617,6.3812,6.1048,6.3568,55279000.0],["2017-07-31",6.3568,6.3649,6.243,6.3487,42025576.0],["2017-08-01",6.3487,6.3812,6.2024,6.2349,39767325.0],["2017-08-02",6.2349,6.2999,5.9747,6.0073,58974239.0],["2017-08-03",6.0073,6.1211,5.9422,6.0154,39080521.0],["2017-08-04",6.0154,6.1048,5.9341,5.9829,35298331.0],["2017-08-07",5.9829,6.1536,5.9504,6.1536,34757237.0],["2017-08-08",6.1536,6.1617,5.9016,5.9422,60667205.0],["2017-08-09",5.9422,5.9747,5.8528,5.9504,32653573.0],["2017-08-10",5.9504,5.9504,5.804,5.8853,35242474.0],["2017-08-11",5.8853,5.8853254318237305,5.6496,5.6577,43469979.0],["2017-08-14",5.6577,5.8203,5.6415,5.7797,32985938.0],["2017-08-15",5.7797,5.8203,5.7146,5.7715,17558686.0],["2017-08-16",5.7715,5.771520614624023,5.6496,5.6984,29556951.0],["2017-08-17",5.6984,5.8853,5.6821,5.8772,39679571.0],["2017-08-18",5.8772,5.9178,5.8122,5.8447,27902204.0],["2017-08-21",5.8447,5.9422,5.844681262969971,5.8935,31776762.0],["2017-08-22",5.8935,5.9666,5.8366,5.8528,22164700.0],["2017-08-23",5.8528,5.8935,5.7634,5.7878,23462799.0],["2017-08-24",5.7878,5.8366,5.7146,5.7471,20135583.0],["2017-08-25",5.7471,5.9829,5.7309,5.9422,39971291.0],["2017-08-28",5.9422,6.1942,5.9341,6.1211,60667378.0],["2017-08-29",6.1211,6.1373,6.0154,6.1048,28963892.0],["2017-08-30",6.1048,6.178,6.0642,6.1211,28555271.0],["2017-08-31",6.1211,6.1536,5.9585,6.0154,32873292.0],["2017-09-01",6.0154,6.0479,5.926,5.9585,31195455.0],["2017-09-04",5.9585,6.0235,5.9178,5.991,21000245.0],["2017-09-05",5.991,6.1373,5.991001129150391,6.0479,33542789.0],["2017-09-06",6.0479,6.308,5.9016,6.1536,86247306.0],["2017-09-07",6.1536,6.2105,6.056,6.0804,42500124.0],["2017-09-08",6.0804,6.1211,5.9829,5.9991,27273512.0],["2017-09-11",5.9991,6.0723,5.9747,6.0398,19204070.0],["2017-09-12",6.0398,6.0642,5.9747,5.9829,24909513.0],["2017-09-13",5.9829,6.0479,5.9504,5.991,19525411.0],["2017-09-14",5.991,6.1211,5.991,6.0967,35429212.0],["2017-09-15",6.0967,6.178,6.056,6.1048,37359729.0],["2017-09-18",6.1048,6.1942,6.1048,6.1536,26534321.0],["2017-09-19",6.1536,6.1535797119140625,5.9991,6.0316,27263494.0],["2017-09-20",6.0316,6.0398,5.9341,6.0073,29037538.0],["2017-09-21",6.0073,6.0316,5.9016,5.9097,21060426.0],["2017-09-22",5.9097,5.909712314605713,5.739,5.7553,38913034.0],["2017-09-25",5.7553,5.7878,5.6658,5.674,25552594.0],["2017-09-26",5.674,5.7471,5.6658,5.7065,14430099.0],["2017-09-27",5.7065,5.739,5.6658,5.6658,22369733.0],["2017-09-28",5.6658,5.6902,5.4789,5.5114,59694434.0],["2017-09-29",5.5114,5.552,5.4951,5.5195,20960328.0],["2017-10-09",5.5195,5.6252,5.519525527954102,5.6089,26248745.0],["2017-10-10",5.6089,5.7065,5.5846,5.6821,25378788.0],["2017-10-11",5.6821,5.739,5.6415,5.6984,19184496.0],["2017-10-12",5.6984,5.7309,5.6658,5.6821,15330418.0],["2017-10-13",5.6821,5.7309,5.6577,5.6902,20102341.0],["2017-10-16",5.6902,5.7065,5.5439,5.5683,22260379.0],["2017-10-17",5.5683,5.6252,5.5277,5.5927,15013560.0],["2017-10-18",5.5927,5.6252,5.5195,5.5358,12340939.0],["2017-10-19",5.5358,5.5683,5.3813,5.4057,21175607.0],["2017-10-20",5.4057,5.487,5.3651,5.4789,10337500.0],["2017-10-23",5.4789,5.5602,5.478880882263184,5.552,13229863.0],["2017-10-24",5.552,5.5927,5.4789,5.552,12968077.0],["2017-10-25",5.552,5.60894250869751,5.5277,5.6089,16612069.0],["2017-10-26",5.6089,5.7227,5.5602,5.6821,26555157.0],["2017-10-27",5.6821,5.682102680206299,5.6089,5.6333,10839741.0],["2017-10-30",5.6333,5.633329391479492,5.3895,5.4789,29324268.0],["2017-10-31",5.4789,5.478880882263184,5.4057,5.4545,17290949.0],["2017-11-01",5.4545,5.5277,5.3895,5.4626,25373026.0],["2017-11-02",5.4626,5.46262264251709,5.3326,5.3651,21591006.0],["2017-11-03",5.3651,5.3732,5.1619,5.2106,29345753.0],["2017-11-06",5.2106,5.2188,5.1131,5.2106,18088372.0],["2017-11-07",5.2106,5.2594,5.1862,5.235,18786832.0],["2017-11-08",5.235,5.2919,5.1862,5.2269,28477070.0],["2017-11-09",5.2269,5.3326,5.2188,5.2919,25861173.0],["2017-11-10",5.2919,5.3082,5.2269,5.2431,18687826.0],["2017-11-13",5.2431,5.2838,5.1862,5.2838,24203928.0],["2017-11-14",5.2838,5.4138,5.2594,5.3488,38757425.0],["2017-11-15",5.3488,5.3813,5.2431,5.2675,20620034.0],["2017-11-16",5.2675,5.3082,5.2269,5.235,15914180.0],["2017-11-17",5.235,5.2513,5.0643,5.0968,27786056.0],["2017-11-20",5.0968,5.1131,4.9911,5.105,13660569.0],["2017-11-21",5.105,5.1537,5.0724,5.105,26472259.0],["2017-11-22",5.105,5.2513,5.0806,5.2025,32965243.0],["2017-11-23",5.2025,5.202498435974121,5.0399,5.0562,23454418.0],["2017-11-24",5.0562,5.0806,5.0318,5.0562,15128422.0],["2017-11-27",5.0562,5.1293,5.0318,5.0887,17957691.0],["2017-11-28",5.0887,5.105,5.0318,5.105,14322608.0],["2017-11-29",5.105,5.1375,5.0399,5.1293,19487821.0],["2017-11-30",5.1293,5.1456,5.0806,5.105,12767968.0],["2017-12-01",5.105,5.1619,5.0724,5.1293,15621120.0],["2017-12-04",5.1293,5.1456,5.0724,5.0806,15269940.0],["2017-12-05",5.0806,5.0968,5.0155,5.0237,15233161.0],["2017-12-06",5.0237,5.0806,4.9668,5.0724,13841406.0],["2017-12-07",5.0724,5.1212,5.0562,5.0806,13475040.0],["2017-12-08",5.0806,5.0968,5.0562,5.0806,9818672.0],["2017-12-11",5.0806,5.1131,5.0562,5.1131,13469144.0],["2017-12-12",5.1131,5.3244,5.113080024719238,5.2431,47674741.0],["2017-12-13",5.2431,5.3244,5.2106,5.3,26995704.0],["2017-12-14",5.3,5.3163,5.2513,5.2838,12892001.0],["2017-12-15",5.2838,5.5277,5.2513,5.4951,60008396.0],["2017-12-18",5.4951,5.5277,5.3976,5.5033,27124081.0],["2017-12-19",5.5033,5.5439,5.4545,5.5033,20823722.0],["2017-12-20",5.5033,5.5439,5.3813,5.4138,24267153.0],["2017-12-21",5.4138,5.4789,5.3813,5.4626,19073043.0],["2017-12-22",5.4626,5.5439,5.3976,5.5277,28498026.0],["2017-12-25",5.5277,5.6415,5.4708,5.5033,34815138.0],["2017-12-26",5.5033,5.6171,5.4464,5.5927,29196613.0],["2017-12-27",5.5927,5.6577,5.5439,5.5683,35450745.0],["2017-12-28",5.5683,5.6171,5.4545,5.487,32705723.0],["2017-12-29",5.487,5.5439,5.3976,5.487,40644256.0],["2018-01-02",5.487,5.682102680206299,5.4708,5.6821,56604658.0],["2018-01-03",5.6821,5.7309,5.6252,5.6658,34318305.0],["2018-01-04",5.6658,5.8122,5.6496,5.7797,47534660.0],["2018-01-05",5.7797,5.8528,5.7309,5.8366,45136853.0],["2018-01-08",5.8366,5.9341,5.8122,5.926,42429481.0],["2018-01-09",5.926,5.9341,5.7553,5.7715,39490084.0],["2018-01-10",5.7715,5.8935,5.739,5.804,38729113.0],["2018-01-11",5.804,5.926,5.7715,5.9097,25474899.0],["2018-01-12",5.9097,5.909712314605713,5.8203,5.8609,23454628.0],["2018-01-15",5.8609,5.8772,5.6821,5.7065,44828389.0],["2018-01-16",5.7065,5.991001129150391,5.6984,5.991,53089510.0],["2018-01-17",5.991,6.0967,5.9341,6.0154,52514510.0],["2018-01-18",6.0154,6.1861,5.9829,6.1617,51642227.0],["2018-01-19",6.1617,6.1698,6.0642,6.1048,27376153.0],["2018-01-22",6.1048,6.1129,5.9747,6.0723,24390635.0],["2018-01-23",6.0723,6.1292,6.0073,6.0967,29599229.0],["2018-01-24",6.0967,6.1048,5.9016,5.9991,33976306.0],["2018-01-25",5.9991,6.056,5.926,5.9991,29185070.0],["2018-01-26",5.9991,6.243,5.9422,6.2349,62450909.0],["2018-01-29",6.2349,6.2511,5.9991,6.178,63895965.0],["2018-01-30",6.178,6.1861,6.056,6.0723,27058656.0],["2018-01-31",6.0723,6.1536,5.9991,6.1129,33229345.0],["2018-02-01",6.1129,6.1129350662231445,5.6333,5.674,51905552.0],["2018-02-02",5.674,5.8366,5.5358,5.8203,31421632.0],["2018-02-05",5.8203,6.1129,5.7146,6.1048,36977420.0],["2018-02-06",6.1048,6.104805946350098,5.7878,5.8447,31509980.0],["2018-02-07",5.8447,6.056,5.6902,5.7634,25477597.0],["2018-02-08",5.7634,5.8284,5.422,5.4951,48986280.0],["2018-02-09",5.4951,5.495138168334961,5.1619,5.2106,36021200.0],["2018-02-12",5.2106,5.4464,5.210626125335693,5.3407,16898739.0],["2018-02-13",5.3407,5.4951,5.340689182281494,5.422,12041263.0],["2018-02-14",5.422,5.4789,5.3732,5.4138,8621904.0],["2018-02-22",5.4138,5.5114,5.413849353790283,5.487,11853868.0],["2018-02-23",5.487,5.5764,5.4708,5.5683,11770751.0],["2018-02-26",5.5683,5.6252,5.5033,5.6008,18194456.0],["2018-02-27",5.6008,5.6171,5.5114,5.5195,11475866.0],["2018-02-28",5.5195,5.519525527954102,5.3813,5.4464,16214207.0],["2018-03-01",5.4464,5.5114,5.3895,5.5033,15576507.0],["2018-03-02",5.5033,5.50326681137085,5.3488,5.3569,14782633.0],["2018-03-05",5.3569,5.4138,5.3326,5.3732,9358728.0],["2018-03-06",5.3732,5.4545,5.3326,5.4545,17088055.0],["2018-03-07",5.4545,5.4789,5.3732,5.3813,16220660.0],["2018-03-08",5.3813,5.3976,5.3,5.3813,14556052.0],["2018-03-09",5.3813,5.4382,5.3488,5.422,14188005.0],["2018-03-12",5.422,5.5683,5.3976,5.5439,23553215.0],["2018-03-13",5.5439,5.9341,5.5358,5.8366,54039660.0],["2018-03-14",5.8366,5.9097,5.7634,5.8447,25086003.0],["2018-03-15",5.8447,5.8609,5.7146,5.8122,18529950.0],["2018-03-16",5.8122,5.926,5.7959,5.8935,25245994.0],["2018-03-19",5.8935,5.9178,5.7959,5.9097,16692935.0],["2018-03-20",5.9097,5.9829,5.8122,5.9016,16739659.0],["2018-03-21",5.9016,5.9097,5.7878,5.9016,14169185.0],["2018-03-22",5.9016,5.9991,5.8691,5.9504,18375453.0],["2018-03-23",5.9504,5.9991,5.7065,5.9422,54272180.0],["2018-03-26",5.9422,5.942227363586426,5.7471,5.8691,18394336.0],["2018-03-27",5.8691,6.1455,5.869067668914795,6.0885,31264185.0],["2018-03-28",6.0885,6.088548183441162,5.9178,5.991,21737021.0],["2018-03-29",5.991,6.1942,5.9097,5.9178,39216080.0],["2018-03-30",5.9178,5.991001129150391,5.8772,5.991,21992182.0],["2018-04-02",5.991,6.0885,5.8772,5.9178,18721730.0],["2018-04-03",5.9178,5.917840957641602,5.7878,5.8609,13744060.0],["2018-04-04",5.8609,5.9178,5.7309,5.7553,15674246.0],["2018-04-09",5.7553,5.9097,5.7227,5.8528,12938389.0],["2018-04-10",5.8528,6.0479,5.8203,6.0316,18416992.0],["2018-04-11",6.0316,6.2186,5.9991,6.1292,41280858.0],["2018-04-12",6.1292,6.1617,6.0723,6.1292,18353250.0],["2018-04-13",6.1292,6.1617,5.9829,6.0316,16116836.0],["2018-04-16",6.0316,6.0398,5.9016,5.9991,16509064.0],["2018-04-17",5.9991,6.0154,5.8366,5.8609,12972368.0],["2018-04-18",5.8609,6.1942,5.860939025878906,6.1617,37197792.0],["2018-04-19",6.1617,6.2186,6.1129,6.2105,24052587.0],["2018-04-20",6.2105,6.210481643676758,5.9097,6.1536,40029586.0],["2018-04-23",6.1536,6.1535797119140625,5.9341,6.0398,22611043.0],["2018-04-24",6.0398,6.1861,6.0073,6.1698,28047889.0],["2018-04-25",6.1698,6.16983699798584,5.9829,6.0073,20141737.0],["2018-04-26",6.0073,6.056,5.8853,5.9991,20699516.0],["2018-04-27",5.9991,6.0316,5.8366,5.9341,23145100.0],["2018-05-02",5.9341,6.0804,5.9016,5.9829,19564955.0],["2018-05-03",5.9829,6.088548183441162,5.9422,6.0885,24747400.0],["2018-05-04",6.0885,6.1536,6.0398,6.056,19936673.0],["2018-05-07",6.056,6.3324,6.0479,6.308,51805522.0],["2018-05-08",6.308,6.4218,6.2999,6.3405,36196120.0],["2018-05-09",6.3405,6.4869,6.308,6.3568,25768186.0],["2018-05-10",6.3568,6.5438,6.356802463531494,6.4056,25102870.0],["2018-05-11",6.4056,6.4706,6.2674,6.308,17977220.0],["2018-05-14",6.308,6.4381,6.2836,6.3568,20111961.0],["2018-05-15",6.3568,6.5194,6.2593,6.4787,30096015.0],["2018-05-16",6.4787,6.5194,6.3487,6.3731,22238902.0],["2018-05-17",6.3731,6.4869,6.2674,6.43,20213121.0],["2018-05-18",6.43,6.6332,6.3974,6.6251,37995960.0],["2018-05-21",6.6251,6.6738,6.4869,6.5356,38259582.0],["2018-05-22",6.5356,6.5763,6.3405,6.43,25373360.0],["2018-05-23",6.43,6.4787,6.3405,6.4137,22689942.0],["2018-05-24",6.4137,6.4543,6.2918,6.3243,19838593.0],["2018-05-25",6.3243,6.4381,6.2999,6.3812,17408350.0],["2018-05-28",6.3812,6.5438,6.3405,6.4381,16799797.0],["2018-05-29",6.4381,6.5356,6.3974,6.4706,20472942.0],["2018-05-30",6.4706,6.470606327056885,5.9016,5.9829,43455587.0],["2018-05-31",5.9829,6.1373,5.982872486114502,6.056,17355082.0],["2018-06-01",6.056,6.1617,6.0073,6.0479,14776476.0],["2018-06-04",6.0479,6.2105,6.0479,6.1617,11361888.0],["2018-06-05",6.1617,6.178,6.0723,6.1455,13740344.0],["2018-06-06",6.1455,6.145450115203857,5.991,6.0073,12177862.0],["2018-06-07",6.0073,6.0885,5.9341,5.9747,12906216.0],["2018-06-08",5.9747,6.0073,5.804,5.8609,16968067.0],["2018-06-11",5.8609,5.8772,5.7553,5.7797,15219280.0],["2018-06-12",5.7797,5.8853,5.7309,5.8609,14421621.0],["2018-06-13",5.8609,6.056,5.8528,5.8935,22587492.0],["2018-06-14",5.8935,5.9341,5.7878,5.8935,18531051.0],["2018-06-15",5.8935,6.0316,5.8528,5.9666,21666908.0],["2018-06-19",5.9666,6.0642,5.8528,6.056,59952128.0],["2018-06-20",6.056,6.056032657623291,5.8284,5.9178,26906797.0],["2018-06-21",5.9178,5.9585,5.8284,5.8447,16507335.0],["2018-06-22",5.8447,5.844681262969971,5.3813,5.5277,30673976.0],["2018-06-25",5.5277,5.5683,5.4626,5.4789,12255882.0],["2018-06-26",5.4789,5.5195,5.2919,5.4464,16565909.0],["2018-06-27",5.4464,5.5577,5.3845,5.4505,14425776.0],["2018-06-28",5.4505,5.5,5.3845,5.4093,11349441.0],["2018-06-29",5.4093,5.549437522888184,5.3598,5.5494,10703694.0],["2018-07-02",5.5494,5.6154,5.4257,5.4917,10504990.0],["2018-07-03",5.4917,5.549437522888184,5.3515,5.5494,12263363.0],["2018-07-04",5.5494,5.549437522888184,5.3433,5.401,13783229.0],["2018-07-05",5.401,5.5,5.1124,5.4917,27449305.0],["2018-07-06",5.4917,5.491716384887695,5.2443,5.3186,15826146.0],["2018-07-09",5.3186,5.4175,5.318554401397705,5.4093,16771283.0],["2018-07-10",5.4093,5.4587,5.3515,5.4258,13314039.0],["2018-07-11",5.4258,5.425750255584717,5.2196,5.2691,13522419.0],["2018-07-12",5.2691,5.467,5.26908016204834,5.4258,18207996.0],["2018-07-13",5.4258,5.5577,5.4175,5.5247,23569229.0],["2018-07-16",5.5247,5.5742,5.3928,5.467,22986176.0],["2018-07-17",5.467,5.466979503631592,5.3021,5.3268,24740461.0],["2018-07-18",5.3268,5.368,5.2608,5.2773,19032800.0],["2018-07-19",5.2773,5.3021,5.1866,5.1866,20013500.0],["2018-07-20",5.1866,5.335,5.186622142791748,5.3021,23824962.0],["2018-07-23",5.3021,5.6649,5.2691,5.6319,60544235.0],["2018-07-24",5.6319,6.0689,5.631895542144775,5.7968,80944763.0],["2018-07-25",5.7968,5.937,5.6979,5.8463,31103762.0],["2018-07-26",5.8463,5.904,5.6896,5.8793,51138286.0],["2018-07-27",5.8793,5.8875,5.7144,5.7473,23640679.0],["2018-07-30",5.7473,5.9205,5.7226,5.8051,26130148.0],["2018-07-31",5.8051,5.8793,5.7061,5.8215,14208110.0],["2018-08-01",5.8215,5.9535,5.6649,5.6814,31516114.0],["2018-08-02",5.6814,5.681370735168457,5.401,5.5989,23926317.0],["2018-08-03",5.5989,5.6731,5.5165,5.5247,20467042.0],["2018-08-06",5.5247,5.6649,5.4752,5.5,18072899.0],["2018-08-07",5.5,5.7968,5.4175,5.7886,53893536.0],["2018-08-08",5.7886,5.8051,5.6484,5.6566,33327334.0],["2018-08-09",5.6566,5.7803,5.6319,5.7391,23400073.0],["2018-08-10",5.7391,5.7886,5.6566,5.6979,20425089.0],["2018-08-13",5.6979,5.7061,5.5082,5.6566,20823514.0],["2018-08-14",5.6566,5.6731,5.5412,5.6566,15301558.0],["2018-08-15",5.6566,5.7556,5.5329,5.5494,21201103.0],["2018-08-16",5.5494,5.549437522888184,5.3515,5.4752,16576194.0],["2018-08-17",5.4752,5.5412,5.359784126281738,5.3598,12380151.0],["2018-08-20",5.3598,5.434,5.2526,5.3928,21463907.0],["2018-08-21",5.3928,5.5247,5.3598,5.467,16856931.0],["2018-08-22",5.467,5.4835,5.368,5.3845,8061510.0],["2018-08-23",5.3845,5.434,5.2856,5.401,15369139.0],["2018-08-24",5.401,5.4175,5.3268,5.3515,12420156.0],["2018-08-27",5.3515,5.5082,5.351538181304932,5.4835,16540026.0],["2018-08-28",5.4835,5.5412,5.4587,5.5,11678424.0],["2018-08-29",5.5,5.5494,5.4587,5.4752,10186587.0],["2018-08-30",5.4752,5.5742,5.4587,5.467,20470503.0],["2018-08-31",5.467,5.5659,5.4505,5.4835,15145182.0],["2018-09-03",5.4835,5.483470439910889,5.1949,5.3103,16585800.0],["2018-09-04",5.3103,5.368,5.2443,5.3186,17928508.0],["2018-09-05",5.3186,5.335,5.2196,5.2526,13467687.0],["2018-09-06",5.2526,5.3021,5.2279,5.2608,9013502.0],["2018-09-07",5.2608,5.3268,5.2196,5.2938,11176531.0],["2018-09-10",5.2938,5.3268,5.2443,5.2938,9739470.0],["2018-09-11",5.2938,5.401012897491455,5.2526,5.401,11910167.0],["2018-09-12",5.401,5.4917,5.368,5.4422,10514386.0],["2018-09-13",5.4422,5.5165,5.4175,5.467,7919076.0],["2018-09-14",5.467,5.4917,5.4093,5.467,7420510.0],["2018-09-17",5.467,5.4752,5.368,5.4422,10747491.0],["2018-09-18",5.4422,5.6484,5.2938,5.5577,30289503.0],["2018-09-19",5.5577,5.5742,5.4917,5.5247,24388898.0],["2018-09-20",5.5247,5.5659,5.4175,5.4258,19903338.0],["2018-09-21",5.4258,5.5329,5.368,5.5247,25550258.0],["2018-09-25",5.5247,5.5577,5.4835,5.5165,17444167.0],["2018-09-26",5.5165,5.5742,5.4835,5.5,24682853.0],["2018-09-27",5.5,5.6154,5.4835,5.5412,23345461.0],["2018-09-28",5.5412,5.5742,5.4505,5.5,25651762.0],["2018-10-08",5.5,5.49996280670166,5.2856,5.3186,18679213.0],["2018-10-09",5.3186,5.3763,5.2856,5.3186,14507112.0],["2018-10-10",5.3186,5.4175,5.2938,5.335,19203090.0],["2018-10-11",5.335,5.33504581451416,4.8403,4.9228,29971575.0],["2018-10-12",4.9228,4.9228,4.5682,4.8403,40261790.0],["2018-10-15",4.8403,4.9145,4.7249,4.7578,21036933.0],["2018-10-16",4.7578,4.8568,4.7331,4.7908,13142612.0],["2018-10-17",4.7908,4.8815,4.6836,4.7991,12759268.0],["2018-10-18",4.7991,4.799068450927734,4.5764,4.6012,21865102.0],["2018-10-19",4.6012,4.7166,4.5187,4.7001,16660611.0],["2018-10-22",4.7001,4.9145,4.700117588043213,4.8403,23833514.0],["2018-10-23",4.8403,4.8898,4.6754,4.7496,20331404.0],["2018-10-24",4.7496,4.8403,4.7001,4.7496,21176023.0],["2018-10-25",4.7496,4.749593257904053,4.5764,4.6836,18173573.0],["2018-10-26",4.6836,4.8073,4.6836,4.7249,18754122.0],["2018-10-29",4.7249,4.8156,4.6671,4.6836,15533863.0],["2018-10-30",4.6836,4.7413,4.6094,4.7084,18130651.0],["2018-10-31",4.7084,4.8568,4.6919,4.8073,32926558.0],["2018-11-01",4.8073,4.8815,4.7496,4.7743,31290854.0],["2018-11-02",4.7743,4.8733,4.7661,4.865,41597651.0],["2018-11-05",4.865,4.865035057067871,4.7166,4.7413,43663502.0],["2018-11-06",4.7413,4.741346836090088,4.6424,4.7084,26979078.0],["2018-11-07",4.7084,4.7331,4.6342,4.6589,27633821.0],["2018-11-08",4.6589,4.7001,4.6094,4.6177,25427127.0],["2018-11-09",4.6177,4.700117588043213,4.5352,4.7001,32725966.0],["2018-11-12",4.7001,4.7166,4.6424,4.7084,36182959.0],["2018-11-13",4.7084,4.7826,4.6589,4.7496,49269481.0],["2018-11-14",4.7496,4.7743,4.6919,4.7001,42113718.0],["2018-11-15",4.7001,4.774330139160156,4.6919,4.7743,40308070.0],["2018-11-16",4.7743,4.8073,4.7249,4.7826,41999559.0],["2018-11-19",4.7826,4.8733,4.7743,4.8733,46377593.0],["2018-11-20",4.8733,4.9063,4.7413,4.7826,48346687.0],["2018-11-21",4.7826,4.7826,4.7001,4.7661,20441508.0],["2018-11-22",4.7661,4.8238,4.7413,4.7661,19571583.0],["2018-11-23",4.7661,4.7743,4.617659568786621,4.6177,27700463.0],["2018-11-26",4.6177,4.6424,4.5847,4.5929,16012237.0],["2018-11-27",4.5929,4.6424,4.592922687530518,4.6094,13099557.0],["2018-11-28",4.6094,4.6919,4.5599,4.6836,16387243.0],["2018-11-29",4.6836,4.7331,4.6177,4.6589,21564728.0],["2018-11-30",4.6589,4.6919,4.6094,4.6671,15158893.0],["2018-12-03",4.6671,4.7743,4.667135238647461,4.7578,40724484.0],["2018-12-04",4.7578,4.7991,4.7331,4.7991,28550088.0],["2018-12-05",4.7991,4.799068450927734,4.7084,4.7331,25028809.0],["2018-12-06",4.7331,4.7331013679504395,4.6589,4.6671,18013924.0],["2018-12-07",4.6671,4.7166,4.6424,4.7001,16451853.0],["2018-12-10",4.7001,4.700117588043213,4.6506,4.6671,12397657.0],["2018-12-11",4.6671,4.7084,4.667135238647461,4.7001,11291904.0],["2018-12-12",4.7001,4.7166,4.6919,4.7084,10316718.0],["2018-12-13",4.7084,4.8238,4.6836,4.7826,36211924.0],["2018-12-14",4.7826,4.7991,4.7166,4.7496,26638580.0],["2018-12-17",4.7496,4.7991,4.7249,4.7908,20568042.0],["2018-12-18",4.7908,4.7908220291137695,4.6424,4.6754,23810221.0],["2018-12-19",4.6754,4.7001,4.6342,4.6424,13591415.0],["2018-12-20",4.6424,4.6589,4.5682,4.6094,20025278.0],["2018-12-21",4.6094,4.609414100646973,4.5517,4.5764,13752197.0],["2018-12-24",4.5764,4.6012,4.5352,4.6012,10833400.0],["2018-12-25",4.6012,4.601168632507324,4.3868,4.461,20686553.0],["2018-12-26",4.461,4.494,4.395,4.4198,15144318.0],["2018-12-27",4.4198,4.494,4.395,4.395,14382145.0],["2018-12-28",4.395,4.4527,4.3703,4.4198,12248097.0],["2019-01-02",4.4198,4.4363,4.386776924133301,4.3868,11685847.0],["2019-01-03",4.3868,4.4445,4.386776924133301,4.428,13132575.0],["2019-01-04",4.428,4.5105,4.395,4.5022,15089250.0],["2019-01-07",4.5022,4.5352,4.4857,4.527,16329000.0],["2019-01-08",4.527,4.527,4.4857,4.5105,13457519.0],["2019-01-09",4.5105,4.5847,4.5022,4.5187,16887919.0],["2019-01-10",4.5187,4.5434,4.5022,4.5105,11710251.0],["2019-01-11",4.5105,4.5599,4.5022,4.5434,10897476.0],["2019-01-14",4.5434,4.543447494506836,4.5022,4.5105,8267877.0],["2019-01-15",4.5105,4.5682,4.5022,4.5599,11550423.0],["2019-01-16",4.5599,4.5847,4.5434,4.5682,11659307.0],["2019-01-17",4.5682,4.6012,4.5599,4.5682,15875756.0],["2019-01-18",4.5682,4.6589,4.568185329437256,4.6506,18816177.0],["2019-01-21",4.6506,4.6836,4.6012,4.6177,15551031.0],["2019-01-22",4.6177,4.6259,4.5682,4.5764,9817101.0],["2019-01-23",4.5764,4.6094,4.5599,4.5847,6768958.0],["2019-01-24",4.5847,4.6342,4.5434,4.5847,14615200.0],["2019-01-25",4.5847,4.6177,4.5682,4.5847,11149597.0],["2019-01-28",4.5847,4.6259,4.5517,4.5599,10338140.0],["2019-01-29",4.5599,4.559939384460449,4.461,4.527,12833205.0],["2019-01-30",4.527,4.5599,4.4775,4.5022,8603837.0],["2019-01-31",4.5022,4.5352,4.428,4.4692,14094101.0],["2019-02-01",4.4692,4.527,4.461,4.5187,10862594.0],["2019-02-11",4.5187,4.6177,4.518710136413574,4.6094,17413798.0],["2019-02-12",4.6094,4.6754,4.5929,4.6589,21067673.0],["2019-02-13",4.6589,4.7413,4.6424,4.7249,26053156.0],["2019-02-14",4.7249,4.7413,4.7001,4.7166,19793362.0],["2019-02-15",4.7166,4.7413,4.6754,4.6836,16252700.0],["2019-02-18",4.6836,4.8238,4.683626174926758,4.8073,24202266.0],["2019-02-19",4.8073,4.8815,4.7496,4.8156,27390179.0],["2019-02-20",4.8156,4.8238,4.7661,4.7991,13863087.0],["2019-02-21",4.7991,4.8156,4.7166,4.7331,26047534.0],["2019-02-22",4.7331,4.7826,4.7084,4.7826,18723374.0],["2019-02-25",4.7826,5.0629,4.782576560974121,5.0382,54239647.0],["2019-02-26",5.0382,5.2691,4.9805,5.0712,61276924.0],["2019-02-27",5.0712,5.1371,5.0052,5.0464,40740915.0],["2019-02-28",5.0464,5.1289,5.0135,5.0629,30207335.0],["2019-03-01",5.0629,5.1042,5.0217,5.0877,22883713.0],["2019-03-04",5.0877,5.2361,5.087671756744385,5.1454,47586676.0],["2019-03-05",5.1454,5.3268,5.0712,5.2279,52853202.0],["2019-03-06",5.2279,5.2691,5.1536,5.2608,50956194.0],["2019-03-07",5.2608,5.3515,5.2114,5.2773,48960006.0],["2019-03-08",5.2773,5.277325630187988,4.9557,4.964,54918043.0],["2019-03-11",4.964,5.1207,4.963984489440918,5.1124,39169247.0],["2019-03-12",5.1124,5.2443,5.0959,5.1619,45249765.0],["2019-03-13",5.1619,5.16188383102417,5.0547,5.0794,34510792.0],["2019-03-14",5.0794,5.1124,4.9557,4.9887,28306582.0],["2019-03-15",4.9887,5.1289,4.9887,5.0712,40477005.0],["2019-03-18",5.0712,5.3186,5.0629,5.2938,68751578.0],["2019-03-19",5.2938,5.434,5.2443,5.3103,54116750.0],["2019-03-20",5.3103,5.3928,5.2608,5.3598,40337638.0],["2019-03-21",5.3598,5.4752,5.335,5.3763,46565303.0],["2019-03-22",5.3763,5.5412,5.3103,5.5082,47361394.0],["2019-03-25",5.5082,5.508208274841309,5.3268,5.335,45333717.0],["2019-03-26",5.335,5.3845,5.1866,5.2114,37141137.0],["2019-03-27",5.2114,5.2856,5.2031,5.2608,22760069.0],["2019-03-28",5.2608,5.3103,5.1619,5.1949,23814243.0],["2019-03-29",5.1949,5.3433,5.1371,5.335,39852917.0],["2019-04-01",5.335,5.4587,5.33504581451416,5.4505,53198732.0],["2019-04-02",5.4505,5.4835,5.3598,5.3763,49542711.0],["2019-04-03",5.3763,5.6814,5.3268,5.6484,91504529.0],["2019-04-04",5.6484,5.7391,5.5165,5.6401,88915703.0],["2019-04-08",5.6401,5.9535,5.640141010284424,5.7226,85270244.0],["2019-04-09",5.7226,5.8133,5.6319,5.6814,56349528.0],["2019-04-10",5.6814,5.7556,5.6072,5.6566,47223011.0],["2019-04-11",5.6566,5.6649,5.4587,5.5412,56084855.0],["2019-04-12",5.5412,5.6401,5.4587,5.6319,42924216.0],["2019-04-15",5.6319,5.7886,5.5659,5.5659,56483315.0],["2019-04-16",5.5659,5.6814,5.4835,5.6731,40368916.0],["2019-04-17",5.6731,5.7308,5.5907,5.6236,38217934.0],["2019-04-18",5.6236,5.6566,5.5659,5.6154,27220442.0],["2019-04-19",5.6154,5.6731,5.5494,5.6649,32707830.0],["2019-04-22",5.6649,5.7061,5.4917,5.5082,43271435.0],["2019-04-23",5.5082,5.5165,5.3021,5.335,46578423.0],["2019-04-24",5.335,5.368,5.2691,5.3598,30183696.0],["2019-04-25",5.3598,5.359784126281738,5.1619,5.1784,35661509.0],["2019-04-26",5.1784,5.2114,5.0959,5.1124,30608307.0],["2019-05-06",5.1124,5.1124091148376465,4.6506,4.7331,45996152.0],["2019-05-07",4.7331,4.8403,4.7331013679504395,4.8073,22859520.0],["2019-05-08",4.8073,4.8815,4.7166,4.8485,27226845.0],["2019-05-09",4.8485,4.8815,4.782576560974121,4.7826,20546023.0],["2019-05-10",4.7826,4.93100118637085,4.7413,4.931,26966670.0],["2019-05-13",4.931,5.0712,4.8485,5.0547,31026812.0],["2019-05-14",5.0547,5.054687976837158,4.9557,5.0217,15990073.0],["2019-05-15",5.0217,5.0959,4.9887,5.0629,22095107.0],["2019-05-16",5.0629,5.0877,5.0135,5.0217,16674781.0],["2019-05-17",5.0217,5.0464,4.8238,4.8568,21219977.0],["2019-05-20",4.8568,4.8898,4.7743,4.8733,15591992.0],["2019-05-21",4.8733,5.0135,4.8485,4.997,18538616.0],["2019-05-22",4.997,5.0794,4.9805,5.0382,20187554.0],["2019-05-23",5.0382,5.0464,4.9475,4.9805,15050439.0],["2019-05-24",4.9805,5.0052,4.931,4.9805,9623232.0],["2019-05-27",4.9805,5.1207,4.9557,5.1042,18889502.0],["2019-05-28",5.1042,5.128900051116943,5.0135,5.1289,18617057.0],["2019-05-29",5.1289,5.128900051116943,5.03,5.0547,11743646.0],["2019-05-30",5.0547,5.0547,4.9722,5.03,13435758.0],["2019-05-31",5.03,5.0464,4.9887,5.0052,8749434.0],["2019-06-03",5.0052,5.0382,4.8815,4.9063,14563731.0],["2019-06-04",4.9063,4.9557,4.898,4.931,10594316.0],["2019-06-05",4.931,5.0464,4.93100118637085,5.0135,16764401.0],["2019-06-06",5.0135,5.0464,4.931,4.9722,12434036.0],["2019-06-10",4.9722,5.1536,4.972230434417725,5.0629,26345052.0],["2019-06-11",5.0629,5.1949,5.062933921813965,5.1784,25222314.0],["2019-06-12",5.1784,5.1949,5.1289,5.1289,14174627.0],["2019-06-13",5.1289,5.1536,5.0629,5.1124,16502550.0],["2019-06-14",5.1124,5.1701,5.0629,5.0794,16416033.0],["2019-06-17",5.0794,5.1042,5.0052,5.0217,13526179.0],["2019-06-18",5.0217,5.0547,5.0052,5.0217,10136026.0],["2019-06-19",5.0217,5.1207,5.021704196929932,5.0629,15545694.0],["2019-06-20",5.0629,5.1701,5.0382,5.1371,19124895.0],["2019-06-21",5.1371,5.1866,5.1124,5.1619,18404655.0],["2019-06-24",5.1619,5.1784,5.1124,5.1454,10601380.0],["2019-06-25",5.1454,5.1536,5.0217,5.0877,15588846.0],["2019-06-26",5.0877,5.1124,5.0547,5.0877,7443243.0],["2019-06-27",5.0877,5.1454,5.0794,5.1207,12348723.0],["2019-06-28",5.1207,5.1274,5.0349,5.0601,9919897.0],["2019-07-01",5.0601,5.161001205444336,5.0601348876953125,5.161,15940102.0],["2019-07-02",5.161,5.161001205444336,5.1022,5.1274,11056506.0],["2019-07-03",5.1274,5.1358,5.0769,5.1106,10990910.0],["2019-07-04",5.1106,5.1694,5.0938,5.1358,12137449.0],["2019-07-05",5.1358,5.161,5.1106,5.1526,7276582.0],["2019-07-08",5.1526,5.1694,5.0349,5.0517,13897887.0],["2019-07-09",5.0517,5.0685,4.9088,4.9593,15828805.0],["2019-07-10",4.9593,4.9761,4.8752,4.9004,12587137.0],["2019-07-11",4.9004,4.9509,4.8752,4.9004,13435097.0],["2019-07-12",4.9004,4.9509,4.8752,4.9172,12211842.0],["2019-07-15",4.9172,4.9677,4.808,4.9425,17646446.0],["2019-07-16",4.9425,4.9677,4.9172,4.9593,11788485.0],["2019-07-17",4.9593,5.119,4.959269046783447,5.0517,25541401.0],["2019-07-18",5.0517,5.0601,4.9761,5.0013,11688663.0],["2019-07-19",5.0013,5.0349,4.9929,5.0013,10225950.0],["2019-07-22",5.0013,5.0181,4.8584,4.9256,14579890.0],["2019-07-23",4.9256,4.9509,4.9088,4.9172,13027224.0],["2019-07-24",4.9172,4.9845,4.917240619659424,4.9509,10957742.0],["2019-07-25",4.9509,4.9761,4.9341,4.9677,8079010.0],["2019-07-26",4.9677,4.9845,4.9088,4.9425,12390632.0],["2019-07-29",4.9425,4.9593,4.8752,4.892,15393615.0],["2019-07-30",4.892,4.9509,4.892024517059326,4.9256,12598987.0],["2019-07-31",4.9256,4.9256463050842285,4.8668,4.8836,11322304.0],["2019-08-01",4.8836,4.883618354797363,4.8164,4.8416,16118115.0],["2019-08-02",4.8416,4.8415913581848145,4.7155,4.7407,15647342.0],["2019-08-05",4.7407,4.7491,4.681885719299316,4.6819,13970789.0],["2019-08-06",4.6819,4.681885719299316,4.5054,4.5978,17260858.0],["2019-08-07",4.5978,4.6062,4.5642,4.5726,6619831.0],["2019-08-08",4.5726,4.6062,4.5306,4.5642,17302517.0],["2019-08-09",4.5642,4.5894,4.5138,4.5222,9417547.0],["2019-08-12",4.5222,4.5894,4.522181034088135,4.5642,10764326.0],["2019-08-13",4.5642,4.564207553863525,4.5054,4.5306,11074200.0],["2019-08-14",4.5306,4.581,4.5305867195129395,4.539,13780126.0],["2019-08-15",4.539,4.5474,4.4381,4.539,15456195.0],["2019-08-16",4.539,4.5642,4.5138,4.5474,13501362.0],["2019-08-19",4.5474,4.6651,4.547396659851074,4.6651,16537850.0],["2019-08-20",4.6651,4.6903,4.6315,4.6399,10299100.0],["2019-08-21",4.6399,4.6483,4.5978,4.623,8879948.0],["2019-08-22",4.623,4.6483,4.5894,4.6399,8959117.0],["2019-08-23",4.6399,4.6399,4.5978,4.5978,8677291.0],["2019-08-26",4.5978,4.597830295562744,4.497,4.5642,8357448.0],["2019-08-27",4.5642,4.6567,4.564207553863525,4.6062,14971482.0],["2019-08-28",4.6062,4.6399,4.5894,4.623,9103693.0],["2019-08-29",4.623,4.6399,4.5978,4.6399,7793990.0],["2019-08-30",4.6399,4.7239,4.623,4.6483,20853837.0],["2019-09-02",4.6483,4.7828,4.623,4.7659,24095007.0],["2019-09-03",4.7659,4.8416,4.7491,4.8248,21031558.0],["2019-09-04",4.8248,4.9172,4.8164,4.892,25934481.0],["2019-09-05",4.892,4.9509,4.8668,4.8752,24172048.0],["2019-09-06",4.8752,4.9256463050842285,4.8584,4.9256,12704528.0],["2019-09-09",4.9256,4.9509,4.8836,4.9425,15910078.0],["2019-09-10",4.9425,4.9761,4.9088,4.9677,14676186.0],["2019-09-11",4.9677,5.0097,4.9425,4.9929,15300975.0],["2019-09-12",4.9929,5.0517,4.9845,5.0433,21534789.0],["2019-09-16",5.0433,5.0769,4.9845,5.0181,12758189.0],["2019-09-17",5.0181,5.018106460571289,4.9088,4.9341,14613841.0],["2019-09-18",4.9341,4.9761,4.9004,4.9593,9975224.0],["2019-09-19",4.9593,4.9677,4.9172,4.9425,8843301.0],["2019-09-20",4.9425,5.0181,4.9172,4.9593,13702300.0],["2019-09-23",4.9593,4.9593,4.8584,4.8836,12681002.0],["2019-09-24",4.8836,4.9256,4.8668,4.8752,16663395.0],["2019-09-25",4.8752,4.8836,4.8248,4.8332,11851797.0],["2019-09-26",4.8332,4.9004,4.8248,4.8332,11810436.0],["2019-09-27",4.8332,4.892,4.7996,4.8248,10441655.0],["2019-09-30",4.8248,4.9088,4.8164,4.8752,10632719.0],["2019-10-08",4.8752,4.9088,4.7491,4.7996,19440309.0],["2019-10-09",4.7996,4.9004,4.7155,4.892,16253497.0],["2019-10-10",4.892,4.9593,4.8836,4.9509,15100435.0],["2019-10-11",4.9509,4.9929,4.9004,4.9761,19295581.0],["2019-10-14",4.9761,5.3795,4.97607946395874,5.3039,96821159.0],["2019-10-15",5.3039,5.303895473480225,5.1106,5.1274,45125580.0],["2019-10-16",5.1274,5.1862,5.0769,5.119,27848254.0],["2019-10-17",5.119,5.1442,5.0685,5.0938,19021998.0],["2019-10-18",5.0938,5.1022,4.9845,5.0349,27037135.0],["2019-10-21",5.0349,5.034917831420898,4.9677,5.0349,14074418.0],["2019-10-22",5.0349,5.0433,4.9761,5.0265,12985960.0],["2019-10-23",5.0265,5.026512622833252,4.9761,5.0013,11085500.0],["2019-10-24",5.0013,5.0097,4.9677,4.9761,8500655.0],["2019-10-25",4.9761,4.9929,4.9004,4.9845,14191577.0],["2019-10-28",4.9845,5.0601,4.9593,5.0433,18165306.0],["2019-10-29",5.0433,5.1022,5.0097,5.0938,18474443.0],["2019-10-30",5.0938,5.119,5.0349,5.1022,19990103.0],["2019-10-31",5.1022,5.1694,5.0013,5.0265,18313603.0],["2019-11-01",5.0265,5.1358,4.9929,5.0938,31529368.0],["2019-11-04",5.0938,5.161,5.0769,5.119,22967460.0],["2019-11-05",5.119,5.1778,5.0685,5.161,24697064.0],["2019-11-06",5.161,5.2535,5.1358,5.1862,30910234.0],["2019-11-07",5.1862,5.2619,5.1694,5.2114,23505522.0],["2019-11-08",5.2114,5.2619,5.1442,5.1526,24715824.0],["2019-11-11",5.1526,5.1526,5.0601,5.1106,19669563.0],["2019-11-12",5.1106,5.1946,5.0517,5.1862,19278287.0],["2019-11-13",5.1862,5.18621826171875,5.1022,5.1358,13191032.0],["2019-11-14",5.1358,5.2871,5.13578462600708,5.2535,26966563.0],["2019-11-15",5.2535,5.2703,5.1862,5.2114,17686910.0],["2019-11-18",5.2114,5.2535,5.161,5.2367,16500235.0],["2019-11-19",5.2367,5.2787,5.2198,5.2535,19661368.0],["2019-11-20",5.2535,5.2703,5.1694,5.1694,17526760.0],["2019-11-21",5.1694,5.2198,5.1442,5.1946,12190543.0],["2019-11-22",5.1946,5.2282,5.0265,5.1526,23415778.0],["2019-11-25",5.1526,5.3123,5.1525959968566895,5.2955,32135691.0],["2019-11-26",5.2955,5.3964,5.2619,5.3964,46102038.0],["2019-11-27",5.3964,5.3964,5.2871,5.3039,19219364.0],["2019-11-28",5.3039,5.3627,5.2451,5.2787,17053319.0],["2019-11-29",5.2787,5.2955,5.203,5.2367,15810432.0],["2019-12-02",5.2367,5.2619,5.1694,5.2535,18491825.0],["2019-12-03",5.2535,5.3039,5.203,5.2955,18526708.0],["2019-12-04",5.2955,5.3039,5.2282,5.2535,12775310.0],["2019-12-05",5.2535,5.2787,5.1946,5.2198,21110199.0],["2019-12-06",5.2198,5.2367,5.1526,5.1946,15899480.0],["2019-12-09",5.1946,5.2535,5.1946,5.2367,18511204.0],["2019-12-10",5.2367,5.3459,5.2114,5.3123,25616807.0],["2019-12-11",5.3123,5.3459,5.2703,5.2955,16195080.0],["2019-12-12",5.2955,5.3375,5.2787,5.3123,24813453.0],["2019-12-13",5.3123,5.4216,5.312301158905029,5.3964,40725935.0],["2019-12-16",5.3964,5.4804,5.3795,5.4216,30488970.0],["2019-12-17",5.4216,5.472,5.3795,5.4636,29727303.0],["2019-12-18",5.4636,5.4888,5.3964,5.4132,25891979.0],["2019-12-19",5.4132,5.5056,5.413167953491211,5.472,22169782.0],["2019-12-20",5.472,5.5056,5.4048,5.4216,17281351.0],["2019-12-23",5.4216,5.421572685241699,5.3207,5.3207,20064365.0],["2019-12-24",5.3207,5.3459,5.3039,5.3375,13798182.0],["2019-12-25",5.3375,5.3543,5.2871,5.3039,14031596.0],["2019-12-26",5.3039,5.43,5.303895473480225,5.3964,20371869.0],["2019-12-27",5.3964,5.43,5.3375,5.3543,19982614.0],["2019-12-30",5.3543,5.4048,5.3375,5.4048,21176135.0],["2019-12-31",5.4048,5.43,5.3795,5.4132,16328594.0],["2020-01-02",5.4132,5.5308,5.413167953491211,5.4804,38548833.0],["2020-01-03",5.4804,5.5056,5.43,5.4552,24213224.0],["2020-01-06",5.4552,5.5897,5.4132,5.514,45507577.0],["2020-01-07",5.514,5.5645,5.4972,5.5477,25284412.0],["2020-01-08",5.5477,5.5476555824279785,5.514,5.514,27320315.0],["2020-01-09",5.514,5.6317,5.514034271240234,5.6149,27254671.0],["2020-01-10",5.6149,5.623305797576904,5.5645,5.6233,16348819.0],["2020-01-13",5.6233,5.7494,5.623305797576904,5.7494,33863863.0],["2020-01-14",5.7494,5.749388694763184,5.6569,5.6569,24824698.0],["2020-01-15",5.6569,5.656928539276123,5.5645,5.6149,19742189.0],["2020-01-16",5.6149,5.6821,5.6149,5.6317,16913018.0],["2020-01-17",5.6317,5.699,5.6149,5.6653,14075396.0],["2020-01-20",5.6653,6.094,5.6653337478637695,6.0352,74372017.0],["2020-01-21",6.0352,6.2285,5.9679,6.1024,58975220.0],["2020-01-22",6.1024,6.2369,5.9511,6.1613,54298934.0],["2020-01-23",6.1613,6.16126012802124,5.8587,5.9007,46260749.0],["2020-02-03",5.9007,5.900689125061035,5.3123,5.3123,61912869.0],["2020-02-04",5.3123,5.7242,5.2367,5.6569,66450884.0],["2020-02-05",5.6569,5.7494,5.5897,5.6653,56582245.0],["2020-02-06",5.6653,6.0268,5.6485,5.9175,50984803.0],["2020-02-07",5.9175,6.0268,5.8503,5.9847,30679063.0],["2020-02-10",5.9847,6.2957,5.984744548797607,6.094,47897082.0],["2020-02-11",6.094,6.136,5.9763,6.01,28653907.0],["2020-02-12",6.01,6.2621,5.9511,6.1781,38471933.0],["2020-02-13",6.1781,6.1781,5.9595,6.01,34742846.0],["2020-02-14",6.01,6.0688,5.9427,5.9931,23410326.0],["2020-02-17",5.9931,6.1697,5.9931,6.1444,28650367.0],["2020-02-18",6.1444,6.144448757171631,6.0268,6.0604,26833108.0],["2020-02-19",6.0604,6.1276,5.9511,5.9595,28547341.0],["2020-02-20",5.9595,6.1697,5.9511,6.1529,38971584.0],["2020-02-21",6.1529,6.2369,6.0688,6.1865,37169220.0],["2020-02-24",6.1865,6.1864776611328125,5.9763,6.0604,39826748.0],["2020-02-25",6.0604,6.060394287109375,5.7578,5.8755,55068983.0],["2020-02-26",5.8755,6.0688,5.7074,6.0352,59753478.0],["2020-02-27",6.0352,6.0688,5.9343,6.0184,36126313.0],["2020-02-28",6.0184,6.018366813659668,5.7158,5.8419,40889156.0],["2020-03-02",5.8419,6.3798,5.841850280761719,6.3714,81123467.0],["2020-03-03",6.3714,6.5059,6.2369,6.2873,63268122.0],["2020-03-04",6.2873,6.4302,6.2117,6.363,43420680.0],["2020-03-05",6.363,6.4639,6.321,6.3798,47234407.0],["2020-03-06",6.3798,6.3882,6.1697,6.1781,34756657.0],["2020-03-09",6.1781,6.17807149887085,5.7326,5.8082,56817048.0],["2020-03-10",5.8082,5.9847,5.7578,5.9175,38892708.0],["2020-03-11",5.9175,5.9511,5.7998,5.7998,26253791.0],["2020-03-12",5.7998,5.8671,5.6149,5.7494,34216924.0],["2020-03-13",5.7494,5.749388694763184,5.4552,5.5897,38470807.0],["2020-03-16",5.5897,5.6233,5.2451,5.2535,42411128.0],["2020-03-17",5.2535,5.4048,5.1442,5.3123,31037720.0],["2020-03-18",5.3123,5.4132,5.161,5.1862,36680238.0],["2020-03-19",5.1862,5.2198,5.0349,5.0854,34750903.0],["2020-03-20",5.0854,5.161,4.9677,5.119,43944349.0],["2020-03-23",5.119,5.118973731994629,4.85,4.8752,37396694.0],["2020-03-24",4.8752,4.9929,4.85,4.9593,34854994.0],["2020-03-25",4.9593,5.1442,4.959269046783447,5.0854,46014305.0],["2020-03-26",5.0854,5.085351943969727,4.9425,4.9593,35851638.0],["2020-03-27",4.9593,5.1106,4.959269046783447,4.9845,38663099.0],["2020-03-30",4.9845,5.0265,4.8752,5.0097,35043151.0],["2020-03-31",5.0097,5.119,5.0013,5.0181,33910509.0],["2020-04-01",5.0181,5.0938,4.9425,4.9509,30870789.0],["2020-04-02",4.9509,5.0517,4.9172,5.0433,27008264.0],["2020-04-03",5.0433,5.043323516845703,4.9341,4.9509,27476262.0],["2020-04-07",4.9509,5.0685,4.950862407684326,5.0601,43003465.0],["2020-04-08",5.0601,5.1358,5.0181,5.0854,35302296.0],["2020-04-09",5.0854,5.1358,5.0685,5.0769,17563347.0],["2020-04-10",5.0769,5.0854,4.99289083480835,4.9929,20500251.0],["2020-04-13",4.9929,5.0013,4.9425,5.0013,14587935.0],["2020-04-14",5.0013,5.0769,4.9929,5.0685,21515192.0],["2020-04-15",5.0685,5.2198,5.0517,5.1274,32138269.0],["2020-04-16",5.1274,5.2282,5.0938,5.1694,23690167.0],["2020-04-17",5.1694,5.2619,5.1442,5.161,27744957.0],["2020-04-20",5.161,5.2619,5.1358,5.1694,24898243.0],["2020-04-21",5.1694,5.169407367706299,5.0601,5.119,23498533.0],["2020-04-22",5.119,5.1358,5.0517,5.1106,17791493.0],["2020-04-23",5.1106,5.1442,5.0517,5.1106,21902669.0],["2020-04-24",5.1106,5.2282,5.0769,5.161,30626411.0],["2020-04-27",5.161,5.203,5.0769,5.0769,27334625.0],["2020-04-28",5.0769,5.0854,4.8836,5.0097,27809642.0],["2020-04-29",5.0097,5.203,4.9761,5.1358,19906064.0],["2020-04-30",5.1358,5.1946,5.1274,5.1862,27616287.0],["2020-05-06",5.1862,5.203,5.0769,5.1274,48110374.0],["2020-05-07",5.1274,5.127378940582275,5.0349,5.0433,26996306.0],["2020-05-08",5.0433,5.0769,5.0097,5.0601,31885778.0],["2020-05-11",5.0601,5.0769,5.0181,5.0265,32159458.0],["2020-05-12",5.0265,5.026512622833252,4.9088,4.9845,45607523.0],["2020-05-13",4.9845,4.984485626220703,4.8836,4.9088,38900374.0],["2020-05-14",4.9088,4.9172,4.8668,4.8752,22892006.0],["2020-05-15",4.8752,4.9004,4.8584,4.8836,17739309.0],["2020-05-18",4.8836,4.9172,4.8584,4.892,19268221.0],["2020-05-19",4.892,4.9256,4.8836,4.9004,19036714.0],["2020-05-20",4.9004,4.900429725646973,4.849996566772461,4.85,17892226.0],["2020-05-21",4.85,4.8668,4.6987,4.7155,36220002.0],["2020-05-22",4.7155,4.7323,4.623,4.6651,31746896.0],["2020-05-25",4.6651,4.7575,4.6483,4.6819,18815757.0],["2020-05-26",4.6819,4.7407,4.6735,4.7155,18382877.0],["2020-05-27",4.7155,4.7491,4.6903,4.7155,13813105.0],["2020-05-28",4.7155,4.7407,4.6567,4.6903,12559812.0],["2020-05-29",4.6903,4.690290927886963,4.6146,4.6735,23083722.0],["2020-06-01",4.6735,4.8248,4.6483,4.7912,45886670.0],["2020-06-02",4.7912,4.7912,4.7491,4.7912,31575725.0],["2020-06-03",4.7912,4.8248,4.7491,4.7575,34305681.0],["2020-06-04",4.7575,4.7659,4.6903,4.6987,25624374.0],["2020-06-05",4.6987,4.7155,4.6651,4.6903,16595073.0],["2020-06-08",4.6903,4.7407,4.6735,4.6819,21980560.0],["2020-06-09",4.6819,4.7239,4.6651,4.6987,25327245.0],["2020-06-10",4.6987,4.698696136474609,4.6315,4.6483,26677568.0],["2020-06-11",4.6483,4.6651,4.6146,4.623,26235942.0],["2020-06-12",4.623,4.623046875,4.539,4.5726,28812614.0],["2020-06-15",4.5726,4.5894,4.522181034088135,4.5222,23757153.0],["2020-06-16",4.5222,4.5978,4.522181034088135,4.581,25313549.0],["2020-06-17",4.581,4.6062,4.5558,4.581,20795409.0],["2020-06-18",4.581,4.7239,4.5642,4.6987,47518525.0],["2020-06-19",4.6987,4.7239,4.6735,4.6903,29277195.0],["2020-06-22",4.6903,4.7323,4.6735,4.6819,24679581.0],["2020-06-23",4.6819,4.6903,4.5978,4.6062,29489096.0],["2020-06-24",4.6062,4.6567,4.6062,4.6483,17673857.0],["2020-06-29",4.6483,4.648263454437256,4.581,4.5894,19015062.0],["2020-06-30",4.5894,4.623,4.5894,4.6062,14611957.0],["2020-07-01",4.6062,4.732318878173828,4.6062,4.7323,41933041.0],["2020-07-02",4.7323,4.85,4.7239,4.85,53308861.0],["2020-07-03",4.85,4.9509,4.849996566772461,4.9004,58677329.0],["2020-07-06",4.9004,5.1946234703063965,4.900429725646973,5.1946,98784307.0],["2020-07-07",5.1946,5.3291,5.0685,5.0685,109947431.0],["2020-07-08",5.0685,5.3459,5.0265,5.2451,106099869.0],["2020-07-09",5.2451,5.3039,5.161,5.2703,83749104.0],["2020-07-10",5.2703,5.4216,5.1862,5.2198,88153943.0],["2020-07-13",5.2198,5.3627,5.1442,5.3207,80564515.0],["2020-07-14",5.3207,5.3375,5.1526,5.2282,60846412.0],["2020-07-15",5.2282,5.269,5.0523,5.0783,58497103.0],["2020-07-16",5.0783,5.1736,4.9657,4.9743,53343859.0],["2020-07-17",4.9743,5.0437,4.9657,4.9917,38725665.0],["2020-07-20",4.9917,5.2343,4.99166202545166,5.217,56101598.0],["2020-07-21",5.217,5.2863,5.1996,5.2343,45924376.0],["2020-07-22",5.2343,5.2603,5.1563,5.1736,52247040.0],["2020-07-23",5.1736,5.173648834228516,5.0003,5.1563,48279068.0],["2020-07-24",5.1563,5.1823,4.965662956237793,4.9657,39174471.0],["2020-07-27",4.9657,5.009,4.8963,4.9483,24633156.0],["2020-07-28",4.9483,4.9917,4.8963,4.9223,27496237.0],["2020-07-29",4.9223,5.009,4.8877,5.0003,25209001.0],["2020-07-30",5.0003,5.0263,4.9397,4.957,27853186.0],["2020-07-31",4.957,5.009,4.9223,4.9917,34144695.0],["2020-08-03",4.9917,5.087,4.99166202545166,5.0783,34288479.0],["2020-08-04",5.0783,5.1477,5.035,5.1043,37196735.0],["2020-08-05",5.1043,5.104320526123047,5.009,5.0523,27875895.0],["2020-08-06",5.0523,5.0697,4.9657,5.009,28807552.0],["2020-08-07",5.009,5.009,4.8877,4.9223,27122940.0],["2020-08-10",4.9223,5.087,4.9223,5.0523,49926684.0],["2020-08-11",5.0523,5.1217,4.983,4.9917,43068709.0],["2020-08-12",4.9917,5.035,4.8963,4.9743,40674856.0],["2020-08-13",4.9743,5.0263,4.957,4.983,32671492.0],["2020-08-14",4.983,5.035,4.957,5.035,28290286.0],["2020-08-17",5.035,5.182315349578857,5.0263,5.1823,65510001.0],["2020-08-18",5.1823,5.2256,5.1217,5.1996,49658188.0],["2020-08-19",5.1996,5.2256,5.139,5.1477,36436566.0],["2020-08-20",5.1477,5.165,5.0437,5.0697,29090635.0],["2020-08-21",5.0697,5.1043,5.009,5.0437,30606000.0],["2020-08-24",5.0437,5.217,5.035,5.191,56325829.0],["2020-08-25",5.191,5.1996,5.087,5.0957,30025329.0],["2020-08-26",5.0957,5.1043,5.0003,5.035,27012876.0],["2020-08-27",5.035,5.061,5.0003,5.0437,17011484.0],["2020-08-28",5.0437,5.0957,5.0003,5.0957,27284992.0],["2020-08-31",5.0957,5.139,5.0263,5.0783,36071040.0],["2020-09-01",5.0783,5.078322410583496,4.9743,5.0003,32163328.0],["2020-09-02",5.0003,5.061,4.931,5.0177,31208859.0],["2020-09-03",5.0177,5.0437,4.9743,4.9917,22428197.0],["2020-09-04",4.9917,4.99166202545166,4.9223,4.9397,20869641.0],["2020-09-07",4.9397,4.957,4.8357,4.8443,34008870.0],["2020-09-08",4.8443,4.8963,4.827,4.879,19503475.0],["2020-09-09",4.879,4.8963,4.8183,4.8357,19513394.0],["2020-09-10",4.8357,4.879,4.749,4.7837,25288446.0],["2020-09-11",4.7837,4.801,4.749,4.7837,14789916.0],["2020-09-14",4.7837,4.801,4.749,4.7837,13519800.0],["2020-09-15",4.7837,4.8097,4.7663,4.801,12201115.0],["2020-09-16",4.801,4.8357,4.775,4.8097,11273399.0],["2020-09-17",4.8097,4.8183,4.7403,4.801,14892344.0],["2020-09-18",4.801,4.8963,4.7837,4.8703,27329374.0],["2020-09-21",4.8703,4.8963,4.8443,4.853,16929336.0],["2020-09-22",4.853,4.853004455566406,4.7663,4.775,17439221.0],["2020-09-23",4.775,4.8097,4.749,4.7663,11670600.0],["2020-09-24",4.7663,4.766343116760254,4.627686500549316,4.6277,29100083.0],["2020-09-25",4.6277,4.6624,4.619,4.6537,12307964.0],["2020-09-28",4.6537,4.7403,4.653684616088867,4.7057,15098615.0],["2020-09-29",4.7057,4.7143,4.6624,4.671,10876448.0],["2020-09-30",4.671,4.697,4.645,4.6624,8015881.0],["2020-10-09",4.6624,4.7403,4.662351131439209,4.7143,11791680.0],["2020-10-12",4.7143,4.801008224487305,4.7143473625183105,4.801,17969809.0],["2020-10-13",4.801,4.801008224487305,4.749,4.749,11802436.0],["2020-10-14",4.749,4.7663,4.697,4.7057,14434134.0],["2020-10-15",4.7057,4.7317,4.671,4.6883,15765914.0],["2020-10-16",4.6883,4.723,4.6883,4.697,13055265.0],["2020-10-19",4.697,4.775,4.697015285491943,4.7143,17730721.0],["2020-10-20",4.7143,4.7317,4.6883,4.723,10956633.0],["2020-10-21",4.723,4.7317,4.671,4.7143,14850341.0],["2020-10-22",4.7143,4.723,4.6797,4.7057,9034579.0],["2020-10-23",4.7057,4.775,4.705680847167969,4.749,16880541.0],["2020-10-26",4.749,4.7837,4.7057,4.7317,17331113.0],["2020-10-27",4.7317,4.731679439544678,4.645,4.6883,15952313.0],["2020-10-28",4.6883,4.697,4.6537,4.6797,11514861.0],["2020-10-29",4.6797,4.679682731628418,4.6277,4.645,14643877.0],["2020-10-30",4.645,4.671,4.541,4.5844,19075000.0],["2020-11-02",4.5844,4.7923,4.58435583114624,4.7837,48315573.0],["2020-11-03",4.7837,4.8877,4.7577,4.8443,37687708.0],["2020-11-04",4.8443,4.853,4.7923,4.827,17762554.0],["2020-11-05",4.827,4.931,4.8270063400268555,4.905,28652079.0],["2020-11-06",4.905,4.9917,4.879,4.9657,35303790.0],["2020-11-09",4.9657,5.0523,4.965662956237793,5.009,44871157.0],["2020-11-10",5.009,5.1043,5.0003,5.009,43473087.0],["2020-11-11",5.009,5.1043,4.9743,5.0437,37918005.0],["2020-11-12",5.0437,5.0437,4.9657,4.9743,23724055.0],["2020-11-13",4.9743,4.983,4.905,4.9743,22754177.0],["2020-11-16",4.9743,5.269,4.974329471588135,5.2516,96823791.0],["2020-11-17",5.2516,5.3036,5.1823,5.2256,58225049.0],["2020-11-18",5.2256,5.3556,5.1736,5.2863,62868303.0],["2020-11-19",5.2863,5.373,5.1996,5.2256,47668792.0],["2020-11-20",5.2256,5.2776,5.139,5.269,35952608.0],["2020-11-23",5.269,5.5896,5.268976211547852,5.503,91548791.0],["2020-11-24",5.503,5.607,5.451,5.529,50695661.0],["2020-11-25",5.529,5.6676,5.4943,5.5376,57666488.0],["2020-11-26",5.5376,5.633,5.4856,5.5203,44009272.0],["2020-11-27",5.5203,5.5983,5.425,5.5983,45574431.0],["2020-11-30",5.5983,5.8149,5.555,5.6243,79698686.0],["2020-12-01",5.6243,5.6676,5.529,5.633,40639639.0],["2020-12-02",5.633,5.633,5.5116,5.529,35628724.0],["2020-12-03",5.529,5.6243,5.4336,5.5463,50259452.0],["2020-12-04",5.5463,5.5723,5.4336,5.451,33008578.0],["2020-12-07",5.451,5.4943,5.3903,5.425,31049418.0],["2020-12-08",5.425,5.4683,5.3296,5.3383,33937839.0],["2020-12-09",5.3383,5.347,5.2083,5.2083,34311249.0],["2020-12-10",5.2083,5.2603,5.1043,5.139,47673593.0],["2020-12-11",5.139,5.165,5.009,5.0523,47514524.0],["2020-12-14",5.0523,5.0783,4.9223,4.9743,42511820.0],["2020-12-15",4.9743,5.0437,4.9657,4.9917,32039380.0],["2020-12-16",4.9917,5.035,4.9137,4.9743,29233154.0],["2020-12-17",4.9743,5.0523,4.879,5.0437,36935382.0],["2020-12-18",5.0437,5.2256,5.04365873336792,5.0957,60285427.0],["2020-12-21",5.0957,5.095654487609863,4.983,5.0263,42377991.0],["2020-12-22",5.0263,5.026326656341553,4.835671901702881,4.8357,52892667.0],["2020-12-23",4.8357,4.9397,4.723,4.905,49047250.0],["2020-12-24",4.905,5.0003,4.8703,4.879,25891483.0],["2020-12-25",4.879,5.0003,4.853,4.983,27340355.0],["2020-12-28",4.983,5.0523,4.931,4.9917,33191961.0],["2020-12-29",4.9917,5.0783,4.9743,5.0177,31084804.0],["2020-12-30",5.0177,5.0523,4.9657,5.0177,31367976.0],["2020-12-31",5.0177,5.1303,5.009,5.087,38246052.0],["2021-01-04",5.087,5.139,5.0177,5.0697,45088645.0],["2021-01-05",5.0697,5.069656848907471,4.8963,4.983,58259022.0],["2021-01-06",4.983,5.1563,4.9397,5.0957,56407229.0],["2021-01-07",5.0957,5.0957,4.9483,5.0263,52603021.0],["2021-01-08",5.0263,5.0437,4.9397,4.983,42100104.0],["2021-01-11",4.983,5.0003,4.8097,4.8357,51854122.0],["2021-01-12",4.8357,4.957,4.8097,4.9223,55526693.0],["2021-01-13",4.9223,5.4163,4.853,5.4163,205332287.0],["2021-01-14",5.4163,5.9623,5.3383,5.555,302933058.0],["2021-01-15",5.555,5.7803,5.399,5.6243,182224126.0],["2021-01-18",5.6243,5.6849,5.399,5.477,160677197.0],["2021-01-19",5.477,5.476962089538574,5.269,5.295,134691194.0],["2021-01-20",5.295,5.3296,5.2256,5.243,102971825.0],["2021-01-21",5.243,5.2863,5.1736,5.1823,107333041.0],["2021-01-22",5.1823,5.269,5.139,5.1823,110755865.0],["2021-01-25",5.1823,5.182315349578857,4.9657,5.0263,103223747.0],["2021-01-26",5.0263,5.087,4.9657,5.0003,68692589.0],["2021-01-27",5.0003,5.1823,4.9917,5.035,78182347.0],["2021-01-28",5.035,5.03499174118042,4.8617,4.879,69820231.0],["2021-01-29",4.879,4.931,4.749,4.7923,60804536.0],["2021-02-01",4.7923,4.8703,4.7577,4.8617,40782244.0],["2021-02-02",4.8617,4.9137,4.8183,4.8617,39885249.0],["2021-02-03",4.8617,4.8617,4.7403,4.749,41573636.0],["2021-02-04",4.749,4.7837,4.6624,4.7837,43444395.0],["2021-02-05",4.7837,4.9657,4.749,4.8877,57622565.0],["2021-02-08",4.8877,4.983,4.8443,4.9223,44820171.0],["2021-02-09",4.9223,5.4163,4.922333717346191,5.4163,116062642.0],["2021-02-10",5.4163,5.503,5.347,5.451,130800110.0],["2021-02-18",5.451,5.7283,5.450964450836182,5.5983,137905751.0],["2021-02-19",5.5983,5.8669,5.5982866287231445,5.7456,133604501.0],["2021-02-22",5.7456,6.1356,5.74561071395874,5.9189,155034400.0],["2021-02-23",5.9189,5.9623,5.659,5.6676,123568662.0],["2021-02-24",5.6676,5.7889,5.4336,5.4856,126298151.0],["2021-02-25",5.4856,5.5983,5.4596,5.477,125378220.0],["2021-02-26",5.477,5.476962089538574,5.2776,5.3036,88984680.0],["2021-03-01",5.3036,5.4423,5.303640842437744,5.4163,67285798.0],["2021-03-02",5.4163,5.425,5.3036,5.3383,56675887.0],["2021-03-03",5.3383,5.875601768493652,5.295,5.8756,149711449.0],["2021-03-04",5.8756,6.1616,5.8236,5.9449,197348828.0],["2021-03-05",5.9449,5.944930553436279,5.7456,5.7889,100936753.0],["2021-03-08",5.7889,6.1356,5.7889404296875,5.8063,105320258.0],["2021-03-09",5.8063,6.1096,5.7716,5.8236,126762169.0],["2021-03-10",5.8236,5.9189,5.5723,5.7456,91882449.0],["2021-03-11",5.7456,6.0316,5.6936,5.9883,99944415.0],["2021-03-12",5.9883,6.0229,5.8496,5.9623,90382934.0],["2021-03-15",5.9623,6.2829,5.8756,6.1356,138773419.0],["2021-03-16",6.1356,6.2829,6.0923,6.1789,109721380.0],["2021-03-17",6.1789,6.3002,5.8756,5.9449,125645426.0],["2021-03-18",5.9449,6.0403,5.8496,5.9103,80801180.0],["2021-03-19",5.9103,5.910265922546387,5.7196,5.7456,88889775.0],["2021-03-22",5.7456,5.9536,5.7023,5.8843,78608385.0],["2021-03-23",5.8843,5.9189,5.7456,5.8236,53509544.0],["2021-03-24",5.8236,5.8583,5.6849,5.7109,61939463.0],["2021-03-25",5.7109,5.7543,5.5723,5.633,55382594.0],["2021-03-26",5.633,5.7456,5.632951259613037,5.6849,43830059.0],["2021-03-29",5.6849,5.9189,5.6503,5.7976,61184086.0],["2021-03-30",5.7976,5.8929,5.7369,5.8236,49992481.0],["2021-03-31",5.8236,6.1009,5.7889,6.0576,105348814.0],["2021-04-01",6.0576,6.1962,5.9969,6.1009,85347320.0],["2021-04-02",6.1009,6.1269,5.9363,5.9796,66632553.0],["2021-04-06",5.9796,6.0316,5.9363,5.9709,35350453.0],["2021-04-07",5.9709,6.0316,5.8929,5.9796,43134073.0],["2021-04-08",5.9796,5.979594707489014,5.8409,5.8669,49360512.0],["2021-04-09",5.8669,5.9276,5.7976,5.8236,35231352.0],["2021-04-12",5.8236,5.9276,5.7716,5.8669,37620052.0],["2021-04-13",5.8669,5.8669352531433105,5.6243,5.7023,64465436.0],["2021-04-14",5.7023,5.7456,5.6416,5.7196,37299971.0],["2021-04-15",5.7196,5.719612121582031,5.6503,5.7196,20431293.0],["2021-04-16",5.7196,5.8149,5.6936,5.7109,41522475.0],["2021-04-19",5.7109,5.7976,5.6676,5.7716,44587165.0],["2021-04-20",5.7716,5.771608829498291,5.6416,5.6503,40705576.0],["2021-04-21",5.6503,5.6503,5.5896,5.633,31283064.0],["2021-04-22",5.633,5.6763,5.5203,5.555,42400095.0],["2021-04-23",5.555,5.555,5.4683,5.5463,36345483.0],["2021-04-26",5.5463,5.6243,5.4856,5.5203,35349798.0],["2021-04-27",5.5203,5.5463,5.4336,5.5116,26615321.0],["2021-04-28",5.5116,5.6503,5.4683,5.633,37079391.0],["2021-04-29",5.633,5.6416,5.425,5.4943,67036301.0],["2021-04-30",5.4943,5.5636,5.4336,5.4596,37025538.0],["2021-05-06",5.4596,5.6849,5.451,5.5896,63099303.0],["2021-05-07",5.5896,5.8756,5.5723,5.7716,91655922.0],["2021-05-10",5.7716,5.8583,5.6936,5.8236,55255352.0],["2021-05-11",5.8236,5.823605060577393,5.6763,5.7716,40599124.0],["2021-05-12",5.7716,5.771608829498291,5.6936,5.7543,35491114.0],["2021-05-13",5.7543,5.754277229309082,5.555,5.5896,43997988.0],["2021-05-14",5.5896,5.6589,5.5723,5.633,29568075.0],["2021-05-17",5.633,5.8756,5.5896,5.8496,68876569.0],["2021-05-18",5.8496,5.849603652954102,5.7283,5.8063,32480412.0],["2021-05-19",5.8063,5.806272983551025,5.6763,5.6936,29978479.0],["2021-05-20",5.6936,5.693614482879639,5.5723,5.6416,34332237.0],["2021-05-21",5.6416,5.641618251800537,5.529,5.5376,35603253.0],["2021-05-24",5.5376,5.5983,5.5116,5.529,26177817.0],["2021-05-25",5.529,5.6156,5.4943,5.5983,42442883.0],["2021-05-26",5.5983,5.5982866287231445,5.5116,5.5636,44380991.0],["2021-05-27",5.5636,5.563622951507568,5.5116,5.5203,36413138.0],["2021-05-28",5.5203,5.555,5.503,5.529,30737559.0],["2021-05-31",5.529,5.5463,5.468296051025391,5.4683,34706683.0],["2021-06-01",5.4683,5.4856,5.3556,5.399,50946681.0],["2021-06-02",5.399,5.4336,5.3816,5.4163,26074564.0],["2021-06-03",5.4163,5.4856,5.416298866271973,5.451,28735443.0],["2021-06-04",5.451,5.5896,5.4336,5.5463,47363966.0],["2021-06-07",5.5463,5.8929,5.5203,5.7976,96255658.0],["2021-06-08",5.7976,5.8843,5.7109,5.8236,78261955.0],["2021-06-09",5.8236,5.9363,5.7716,5.8409,56179397.0],["2021-06-10",5.8409,6.0767,5.8257,5.9781,90513818.0],["2021-06-11",5.9781,6.3007,5.9512,6.2559,153911584.0],["2021-06-15",6.2559,6.4352,6.0856,6.2559,117970450.0],["2021-06-16",6.2559,6.8833,6.2469,6.8654,223448974.0],["2021-06-17",6.8654,6.8653645515441895,6.5517,6.6951,163975525.0],["2021-06-18",6.6951,7.2149,6.6861,6.9998,156071016.0],["2021-06-21",6.9998,7.4569,6.7847,7.2597,129600365.0],["2021-06-22",7.2597,7.4748,7.1522,7.3852,100802553.0],["2021-06-23",7.3852,7.4659,7.2418,7.3404,79424095.0],["2021-06-24",7.3404,7.5107,7.197,7.2776,65402454.0],["2021-06-25",7.2776,7.4838,7.2597,7.3045,58136430.0],["2021-06-28",7.3045,8.0395,7.304532527923584,8.0395,100749676.0],["2021-06-29",8.0395,8.2098,7.7437,7.7885,161874243.0],["2021-06-30",7.7885,8.0574,7.7437,7.8513,86837785.0],["2021-07-01",7.8513,7.9767,7.4748,7.4748,75618199.0],["2021-07-02",7.4748,7.7885,7.2687,7.5465,76773410.0],["2021-07-05",7.5465,7.7437,7.2508,7.3852,76049223.0],["2021-07-06",7.3852,7.9498,7.3673,7.663,88312417.0],["2021-07-07",7.663,7.672,7.3762,7.5824,53369019.0],["2021-07-08",7.5824,7.8244,7.5107,7.6272,59789629.0],["2021-07-09",7.6272,7.8871,7.421,7.7975,71160575.0],["2021-07-12",7.7975,8.2994,7.5286,7.5824,143953078.0],["2021-07-13",7.5824,7.8871,7.4838,7.7168,79072660.0],["2021-07-14",7.7168,8.0843,7.6272,7.6989,81090109.0],["2021-07-15",7.6989,7.914,7.681,7.8602,50882692.0],["2021-07-16",7.8602,8.2546,7.7258,8.0484,111345142.0],["2021-07-19",8.0484,8.4607,7.9857,8.1381,104014326.0],["2021-07-20",8.1381,8.1829,7.7796,8.1201,90885218.0],["2021-07-21",8.1201,8.873,7.8781,8.6848,135345836.0],["2021-07-22",8.6848,8.6848,8.4876,8.5772,77985430.0],["2021-07-23",8.5772,8.8999,8.4697,8.631,85446885.0],["2021-07-26",8.631,8.8282,8.2366,8.6041,79724924.0],["2021-07-27",8.6041,8.7834,8.0305,8.0574,91756333.0],["2021-07-28",8.0574,8.2456,7.7975,8.0843,67635182.0],["2021-07-29",8.0843,8.3442,7.7527,7.8423,89942148.0],["2021-07-30",7.8423,7.9319,7.5555,7.8244,89372336.0],["2021-08-02",7.8244,8.3621,7.7168,8.1918,74543848.0],["2021-08-03",8.1918,8.3621,8.0574,8.2904,65102147.0],["2021-08-04",8.2904,8.4876,8.1649,8.4159,71955183.0],["2021-08-05",8.4159,8.8013,8.2725,8.6758,74558326.0],["2021-08-06",8.6758,8.8461,8.4876,8.5414,52991693.0],["2021-08-09",8.5414,8.5683,8.2904,8.4517,47978652.0],["2021-08-10",8.4517,9.294233322143555,8.45174789428711,9.2942,175126552.0],["2021-08-11",9.2942,9.3659,9.0343,9.3032,102910626.0],["2021-08-12",9.3032,9.3211,8.9178,9.0702,91454011.0],["2021-08-13",9.0702,9.9754,9.0343,9.9395,208978851.0],["2021-08-16",9.9395,10.307,9.7513,10.1636,153528207.0],["2021-08-17",10.1636,10.2622,9.3839,9.4466,117663950.0],["2021-08-18",9.4466,9.6976,9.0702,9.1598,107193793.0],["2021-08-19",9.1598,9.3659,8.9447,9.0522,102951768.0],["2021-08-20",9.0522,9.1419,8.5772,8.7296,111057704.0],["2021-08-23",8.7296,9.1239,8.6669,8.9985,85103012.0],["2021-08-24",8.9985,9.2763,8.9268,9.1419,84068548.0],["2021-08-25",9.1419,9.6527,9.0074,9.5004,86705059.0],["2021-08-26",9.5004,10.3518,9.500373840332031,10.1188,131734494.0],["2021-08-27",10.1188,11.1316,9.9306,11.1316,188835175.0],["2021-08-30",11.1316,12.2429,11.131570816040039,11.9382,246278540.0],["2021-08-31",11.9382,12.467,11.6424,12.1175,156677738.0],["2021-09-01",12.1175,12.6821,11.4184,11.517,219100108.0],["2021-09-02",11.517,12.673141479492188,11.516963005065918,12.6731,151590918.0],["2021-09-03",12.6731,13.3543,12.0189,12.4311,189231258.0],["2021-09-06",12.4311,12.942,11.6604,12.0995,161436665.0],["2021-09-07",12.0995,12.6194,11.992,12.5387,116708091.0],["2021-09-08",12.5387,12.538702011108398,11.741,12.2788,110472206.0],["2021-09-09",12.2788,13.5067,11.8844,13.5067,122830087.0],["2021-09-10",13.5067,13.8204,12.1533,12.1712,245948370.0],["2021-09-13",12.1712,12.234,11.508,12.0547,166441811.0],["2021-09-14",12.0547,12.054718971252441,11.266,11.5707,123145461.0],["2021-09-15",11.5707,11.7231,11.257,11.5349,82807013.0],["2021-09-16",11.5349,11.8844,10.9971,11.1405,127900034.0],["2021-09-17",11.1405,11.3646,10.7372,10.8627,112093161.0],["2021-09-22",10.8627,11.1853,10.4773,11.1226,98946509.0],["2021-09-23",11.1226,11.3108,10.7283,10.9792,82008913.0],["2021-09-24",10.9792,10.979206085205078,10.316,10.4146,114032784.0],["2021-09-27",10.4146,10.4594,9.6438,9.9306,171663307.0],["2021-09-28",9.9306,10.1726,9.9216,9.9754,64535373.0],["2021-09-29",9.9754,10.1009,9.339,9.4376,108887453.0],["2021-09-30",9.4376,9.7513,9.43763542175293,9.6796,58327963.0],["2021-10-08",9.6796,9.9037,9.348,9.4107,77326413.0],["2021-10-11",9.4107,9.4645,9.1508,9.2494,69990893.0],["2021-10-12",9.2494,9.3032,8.7654,8.8909,79399914.0],["2021-10-13",8.8909,9.0074,8.5503,8.8103,78492734.0],["2021-10-14",8.8103,9.3659,8.6489,9.0433,118246050.0],["2021-10-15",9.0433,9.1956,8.9088,9.106,93865973.0],["2021-10-18",9.106,9.6707,9.106019020080566,9.5273,115936470.0],["2021-10-19",9.5273,10.1546,9.357,10.0112,106858184.0],["2021-10-20",10.0112,10.1367,9.7603,9.9037,74625987.0],["2021-10-21",9.9037,10.3249,9.8589,9.9754,63261667.0],["2021-10-22",9.9754,10.1457,9.7603,9.8768,50208487.0],["2021-10-25",9.8768,10.1367,9.7513,9.8947,53300639.0],["2021-10-26",9.8947,10.8358,9.894729614257812,10.3339,118708099.0],["2021-10-27",10.3339,10.3608,9.823,10.0292,78782201.0],["2021-10-28",10.0292,10.1546,9.6438,9.7334,55661762.0],["2021-10-29",9.7334,9.8499,9.357,9.4197,78043795.0],["2021-11-01",9.4197,10.1278,9.1777,9.9575,121086363.0],["2021-11-02",9.9575,10.1278,9.6169,9.8051,69682349.0],["2021-11-03",9.8051,9.9754,9.5093,9.7693,50099802.0],["2021-11-04",9.7693,9.8589,8.8551,9.0074,126971957.0],["2021-11-05",9.0074,9.1598,8.6579,9.0074,77365600.0],["2021-11-08",9.0074,9.3659,8.873,9.0971,52746035.0],["2021-11-09",9.0971,9.2046,8.9537,9.1598,48518247.0],["2021-11-10",9.1598,9.2763,8.9088,9.2584,51489656.0],["2021-11-11",9.2584,9.3211,8.9088,9.0702,64468759.0],["2021-11-12",9.0702,9.3032,8.9716,9.1777,44994161.0],["2021-11-15",9.1777,9.2494,8.9178,8.9268,55549524.0],["2021-11-16",8.9268,9.1688,8.9088,8.9357,45111845.0],["2021-11-17",8.9357,9.115,8.6041,9.0881,65216764.0],["2021-11-18",9.0881,9.5452,9.0074,9.106,63658300.0],["2021-11-19",9.106,9.3032,8.9716,9.2763,59605304.0],["2021-11-22",9.2763,9.8499,9.2315,9.599,81120206.0],["2021-11-23",9.599,9.841,9.5273,9.6438,56007545.0],["2021-11-24",9.6438,9.7872,9.4824,9.581,43486748.0],["2021-11-25",9.581,9.823,9.5093,9.6976,34045316.0],["2021-11-26",9.6976,10.0829,9.5631,10.0381,59508443.0],["2021-11-29",10.0381,10.065,9.7334,9.8051,58606274.0],["2021-11-30",9.8051,10.1367,9.7782,9.9664,45854342.0],["2021-12-01",9.9664,10.0292,9.7244,9.823,39783944.0],["2021-12-02",9.823,10.7103,9.7693,10.5311,111751316.0],["2021-12-03",10.5311,11.275,10.2532,11.2391,113624520.0],["2021-12-06",11.2391,11.4273,10.8268,10.8537,81301293.0],["2021-12-07",10.8537,11.2212,10.6924,11.0061,64867370.0],["2021-12-08",11.0061,11.0509,10.5849,10.6834,58603702.0],["2021-12-09",10.6834,10.8806,10.5311,10.7283,44973666.0],["2021-12-10",10.7283,10.8448,10.6117,10.6566,45887806.0],["2021-12-13",10.6566,11.7231,10.6565523147583,11.4901,143727559.0],["2021-12-14",11.4901,11.490074157714844,10.5759,10.6297,126604893.0],["2021-12-15",10.6297,11.1853,10.3697,10.9165,73812433.0],["2021-12-16",10.9165,11.2391,10.8627,10.9971,47869678.0],["2021-12-17",10.9971,11.6514,10.9434,11.508,98656796.0],["2021-12-20",11.508,11.6783,11.1674,11.3736,84125076.0],["2021-12-21",11.3736,11.5887,10.6745,11.2929,78415221.0],["2021-12-22",11.2929,11.6424,11.1226,11.3646,56009226.0],["2021-12-23",11.3646,11.9651,11.1674,11.5707,77805166.0],["2021-12-24",11.5707,11.6783,11.024,11.1674,60617602.0],["2021-12-27",11.1674,11.2481,10.8537,10.8806,52049296.0],["2021-12-28",10.8806,10.9971,10.5042,10.7014,65302986.0],["2021-12-29",10.7014,10.9523,10.5311,10.7551,34369400.0],["2021-12-30",10.7551,10.8896,10.6476,10.7283,30947375.0],["2021-12-31",10.7283,10.8627,10.6297,10.7551,33157128.0],["2022-01-04",10.7551,10.7641,10.3787,10.4235,55218764.0],["2022-01-05",10.4235,10.5311,9.9485,10.1995,59255405.0],["2022-01-06",10.1995,10.8717,10.0829,10.8179,69356207.0],["2022-01-07",10.8179,11.2391,10.5669,10.6476,71442226.0],["2022-01-10",10.6476,10.8,10.2263,10.3249,65028508.0],["2022-01-11",10.3249,10.4773,10.0829,10.1367,49037166.0],["2022-01-12",10.1367,10.2174,9.9037,10.0292,52253184.0],["2022-01-13",10.0292,10.029168128967285,9.4376,9.5631,71036531.0],["2022-01-14",9.5631,9.563111305236816,9.115,9.1329,81976686.0],["2022-01-17",9.1329,9.3749,9.0971,9.3211,45419751.0],["2022-01-18",9.3211,10.2532,9.2673,9.9933,127241298.0],["2022-01-19",9.9933,10.1995,9.6258,9.7693,88845388.0],["2022-01-20",9.7693,9.8499,9.5721,9.7961,52226310.0],["2022-01-21",9.7961,10.0829,9.6796,9.7603,52426858.0],["2022-01-24",9.7603,10.1009,9.6438,9.8051,40337980.0],["2022-01-25",9.8051,9.9037,9.339,9.4287,45083448.0],["2022-01-26",9.4287,9.6796,9.2763,9.4645,40196513.0],["2022-01-27",9.4645,9.6707,9.2225,9.2942,51965453.0],["2022-01-28",9.2942,9.4466,8.9178,9.1419,56796952.0],["2022-02-07",9.1419,9.7782,9.14186954498291,9.4466,77897787.0],["2022-02-08",9.4466,9.7513,9.3659,9.6348,59805877.0],["2022-02-09",9.6348,9.63481330871582,9.1777,9.4287,60129892.0],["2022-02-10",9.4287,9.841,9.348,9.7244,62253325.0],["2022-02-11",9.7244,10.1098,9.5273,9.6617,75705978.0],["2022-02-14",9.6617,9.661701202392578,9.2763,9.348,51236632.0],["2022-02-15",9.348,9.6707,9.2315,9.6079,42402652.0],["2022-02-16",9.6079,9.8141,9.5631,9.6348,31725237.0],["2022-02-17",9.6348,9.6976,9.4287,9.5452,34607193.0],["2022-02-18",9.5452,10.0561,9.4197,9.9575,67958749.0],["2022-02-21",9.9575,10.0023,9.6438,9.7603,62643578.0],["2022-02-22",9.7603,9.760290145874023,9.4556,9.6527,46898610.0],["2022-02-23",9.6527,9.8499,9.5631,9.6886,40529188.0],["2022-02-24",9.6886,9.8141,9.339,9.5541,64237643.0],["2022-02-25",9.5541,9.7961,9.3659,9.4466,57665110.0],["2022-02-28",9.4466,9.4466,9.106,9.3301,54498421.0],["2022-03-01",9.3301,9.5362,9.106,9.1688,52547759.0],["2022-03-02",9.1688,9.168757438659668,8.9268,8.9357,48115614.0],["2022-03-03",8.9357,8.9805,8.7027,8.7386,62338292.0],["2022-03-04",8.7386,8.8909,8.5862,8.7744,48625768.0],["2022-03-07",8.7744,8.774401664733887,8.2456,8.4966,86241784.0],["2022-03-08",8.4966,8.6489,7.7885,7.8602,137943176.0],["2022-03-09",7.8602,8.0126,7.3583,7.7079,108712089.0],["2022-03-10",7.7079,8.2456,7.707850456237793,8.0843,104546340.0],["2022-03-11",8.0843,8.147,7.7975,8.1022,59865759.0],["2022-03-14",8.1022,8.1112,7.6899,7.7258,59241675.0],["2022-03-15",7.7258,7.7885,7.2687,7.3225,71283473.0],["2022-03-16",7.3225,7.6361,6.964,7.4748,136445059.0],["2022-03-17",7.4748,7.923,7.474822044372559,7.6093,94358401.0],["2022-03-18",7.6093,8.0574,7.609261512756348,8.0215,110106061.0],["2022-03-21",8.0215,8.2366,7.914,8.1649,77877131.0],["2022-03-22",8.1649,8.4338,8.0664,8.3621,72947588.0],["2022-03-23",8.3621,8.7386,8.36212158203125,8.64,79405792.0],["2022-03-24",8.64,8.639963150024414,8.4159,8.4786,49581056.0],["2022-03-25",8.4786,8.6669,8.4249,8.4338,43186268.0],["2022-03-28",8.4338,8.7296,8.2366,8.6848,57863483.0],["2022-03-29",8.6848,8.7386,8.4697,8.5414,37472166.0],["2022-03-30",8.5414,8.8551,8.5055,8.7654,54462064.0],["2022-03-31",8.7654,8.8461,8.5772,8.64,49340191.0],["2022-04-01",8.64,8.873,8.5862,8.7386,49509092.0],["2022-04-06",8.7386,8.8551,8.4786,8.8192,45116262.0],["2022-04-07",8.8192,9.0971,8.6758,8.7206,42667740.0],["2022-04-08",8.7206,9.1777,8.7027,9.0702,78352718.0],["2022-04-11",9.0702,9.4107,8.9716,9.0881,80363546.0],["2022-04-12",9.0881,9.3211,8.8013,9.2136,70446989.0],["2022-04-13",9.2136,9.4824,8.9178,8.9178,89079484.0],["2022-04-14",8.9178,9.2942,8.7744,9.1777,55782145.0],["2022-04-15",9.1777,9.2942,9.0343,9.0702,46248149.0],["2022-04-18",9.0702,9.070168495178223,8.4159,8.4966,74892291.0],["2022-04-19",8.4966,8.6758,8.3532,8.5324,61054159.0],["2022-04-20",8.5324,8.5414,8.147,8.1739,47665964.0],["2022-04-21",8.1739,8.3532,7.7706,7.8154,50289471.0],["2022-04-22",7.8154,8.2008,7.7079,8.1112,63496373.0],["2022-04-25",8.1112,8.2366,7.5734,7.5913,61837632.0],["2022-04-26",7.5913,7.6541,7.3225,7.3583,51932135.0],["2022-04-27",7.3583,7.681,7.0984,7.6093,108109254.0],["2022-04-28",7.6093,8.0843,7.4659,7.9588,78742230.0],["2022-04-29",7.9588,8.1829,7.8692,8.1829,59957230.0],["2022-05-05",8.1829,8.3442,8.0574,8.147,52213661.0],["2022-05-06",8.147,8.147019386291504,7.7079,7.7706,55902536.0],["2022-05-09",7.7706,7.9498,7.7168,7.8333,28589900.0],["2022-05-10",7.8333,8.0843,7.5824,8.0215,48647008.0],["2022-05-11",8.0215,8.3263,7.9319,8.1201,71220815.0],["2022-05-12",8.1201,8.147,7.8961,7.9498,38319822.0],["2022-05-13",7.9498,8.147,7.949840545654297,8.0753,27673578.0],["2022-05-16",8.0753,8.5145,8.075318336486816,8.4876,67170054.0],["2022-05-17",8.4876,8.48759937286377,8.2277,8.4069,41152328.0],["2022-05-18",8.4069,8.7027,8.2994,8.5145,65809179.0],["2022-05-19",8.5145,8.514487266540527,8.2456,8.4069,39655228.0],["2022-05-20",8.4069,8.5862,8.3352,8.5772,45720982.0],["2022-05-23",8.5772,8.5862,8.3532,8.4607,34377638.0],["2022-05-24",8.4607,8.4697,7.9678,7.9767,47785559.0],["2022-05-25",7.9767,8.0843,7.8781,8.0215,31945229.0],["2022-05-26",8.0215,8.4607,8.021541595458984,8.4249,63510724.0],["2022-05-27",8.4249,8.5055,8.2994,8.3532,35488211.0],["2022-05-30",8.3532,8.4607,8.2904,8.4069,35433534.0],["2022-05-31",8.4069,8.5324,8.3083,8.4517,53957139.0],["2022-06-01",8.4517,8.5324,8.2725,8.398,54987464.0],["2022-06-02",8.398,8.8551,8.2904,8.8103,97034719.0],["2022-06-06",8.8103,9.0074,8.6579,8.882,92835738.0],["2022-06-07",8.882,9.0074,8.7475,8.9178,53439581.0],["2022-06-08",8.9178,9.0971,8.8192,9.0881,58665688.0],["2022-06-09",9.0881,9.2853,8.9626,9.0702,54634185.0],["2022-06-10",9.0702,9.348,8.9178,9.1598,107630206.0],["2022-06-13",9.1598,9.2925,8.9198,9.0925,63768882.0],["2022-06-14",9.0925,9.5108,8.7743,9.4198,90509923.0],["2022-06-15",9.4198,9.5835,9.2744,9.2925,73137767.0],["2022-06-16",9.2925,9.4926,9.0198,9.0925,51890043.0],["2022-06-17",9.0925,9.1289,8.9107,9.1016,44070184.0],["2022-06-20",9.1016,9.101602554321289,8.647,8.8015,79743053.0],["2022-06-21",8.8015,8.9561,8.6379,8.7106,41979273.0],["2022-06-22",8.7106,8.8106,8.501496315002441,8.5015,39051633.0],["2022-06-23",8.5015,8.7379,8.3106,8.7288,50556168.0],["2022-06-24",8.7288,8.72881031036377,8.3742,8.5106,69802866.0],["2022-06-27",8.5106,8.947,8.4924,8.7925,68106424.0],["2022-06-28",8.7925,8.7925,8.547,8.6833,46137996.0],["2022-06-29",8.6833,8.747,8.5742,8.6106,42274274.0],["2022-06-30",8.6106,8.6924,8.5197,8.5561,36942063.0],["2022-07-01",8.5561,8.9379,8.4742,8.7561,78373042.0],["2022-07-04",8.7561,8.8652,8.5742,8.8197,67012321.0],["2022-07-05",8.8197,9.2016,8.7834,9.1562,95586414.0],["2022-07-06",9.1562,9.5471,9.1198,9.3562,111831963.0],["2022-07-07",9.3562,9.4562,9.2198,9.4017,51933298.0],["2022-07-08",9.4017,9.5289,9.2289,9.2744,44744004.0],["2022-07-11",9.2744,9.4744,9.2562,9.3562,59688749.0],["2022-07-12",9.3562,9.3744,9.0652,9.1743,46311239.0],["2022-07-13",9.1743,9.3471,9.0016,9.1652,47283557.0],["2022-07-14",9.1652,9.6017,9.1016,9.4744,62937703.0],["2022-07-15",9.4744,9.5199,8.9288,9.038,75280617.0],["2022-07-18",9.038,9.0925,8.7561,8.9379,47369800.0],["2022-07-19",8.9379,9.2107,8.9016,9.0834,45553252.0],["2022-07-20",9.0834,9.538,9.0016,9.4562,67904138.0],["2022-07-21",9.4562,9.9199,9.3835,9.4471,98389480.0],["2022-07-22",9.4471,9.829,9.2744,9.7381,87638075.0],["2022-07-25",9.7381,9.9472,9.3926,9.4198,70221321.0],["2022-07-26",9.4198,9.5199,9.2107,9.4926,38116772.0],["2022-07-27",9.4926,9.5653,9.3289,9.3835,33915402.0],["2022-07-28",9.3835,9.629,9.3562,9.4653,40121113.0],["2022-07-29",9.4653,9.8381,9.4471,9.7835,80042097.0],["2022-08-01",9.7835,10.1745,8.947,9.138,204130948.0],["2022-08-02",9.138,9.137971878051758,8.356,8.5379,145155480.0],["2022-08-03",8.5379,8.8834,8.5015,8.6106,87231243.0],["2022-08-04",8.6106,8.7015,8.4015,8.547,55214448.0],["2022-08-05",8.547,8.546958923339844,8.1924,8.4469,90404771.0],["2022-08-08",8.4469,8.456,8.156,8.2196,88611686.0],["2022-08-09",8.2196,8.2833,8.1378,8.1651,57256389.0],["2022-08-10",8.1651,8.2469,8.0014,8.2287,69480298.0],["2022-08-11",8.2287,8.3924,8.228721618652344,8.3015,57336404.0],["2022-08-12",8.3015,8.3833,8.1833,8.2924,44047971.0],["2022-08-15",8.2924,8.5833,8.2196,8.5015,75076358.0],["2022-08-16",8.5015,8.9652,8.501496315002441,8.8379,148631736.0],["2022-08-17",8.8379,8.9561,8.6561,8.7197,68647799.0],["2022-08-18",8.7197,8.9016,8.5561,8.5924,62185459.0],["2022-08-19",8.5924,8.6379,8.456,8.4924,41024818.0],["2022-08-22",8.4924,8.5742,8.3651,8.5651,34708291.0],["2022-08-23",8.5651,8.565144538879395,8.2742,8.3106,66738699.0],["2022-08-24",8.3106,8.4288,8.0105,8.0196,76644291.0],["2022-08-25",8.0196,8.1196,7.9378,8.0741,40011762.0],["2022-08-26",8.0741,8.1196,7.965,8.0105,42801986.0],["2022-08-29",8.0105,8.0287,7.8196,8.0196,42379172.0],["2022-08-30",8.0196,8.0651,7.8468,7.9196,36959422.0],["2022-08-31",7.9196,7.9559,7.7286,7.8377,54712274.0],["2022-09-01",7.8377,7.9469,7.8377,7.9014,39165280.0],["2022-09-02",7.9014,8.1105,7.8105,8.0923,54279490.0],["2022-09-05",8.0923,8.1378,8.0105,8.1014,28828415.0],["2022-09-06",8.1014,8.4742,8.0741,8.3651,66916167.0],["2022-09-07",8.3651,8.4288,8.3106,8.356,32919828.0],["2022-09-08",8.356,8.4015,8.2287,8.3469,28250306.0],["2022-09-09",8.3469,8.5015,8.3106,8.4288,38133602.0],["2022-09-13",8.4288,8.5288,8.4015,8.4197,27498103.0],["2022-09-14",8.4197,8.419663429260254,8.256,8.3378,28285058.0],["2022-09-15",8.3378,8.4197,8.0741,8.2378,41200547.0],["2022-09-16",8.2378,8.3015,7.9741,8.0014,40132521.0],["2022-09-19",8.0014,8.1378,7.8741,8.0196,24454658.0],["2022-09-20",8.0196,8.1196,7.8923,7.9196,34493128.0],["2022-09-21",7.9196,7.9195756912231445,7.7559,7.8377,45013348.0],["2022-09-22",7.8377,7.8832,7.7741,7.7832,21602322.0],["2022-09-23",7.7832,8.0469,7.783188343048096,7.8286,35204443.0],["2022-09-26",7.8286,7.828649997711182,7.6104,7.6741,40024187.0],["2022-09-27",7.6741,7.6832,7.4377,7.6013,41786614.0],["2022-09-28",7.6013,7.601337909698486,7.2649,7.3013,45619311.0],["2022-09-29",7.3013,7.4559,7.1831,7.2467,46158424.0],["2022-09-30",7.2467,7.374,7.1922,7.2831,34057664.0],["2022-10-10",7.2831,7.4013,6.983,7.0103,56157839.0],["2022-10-11",7.0103,7.1831,6.974,7.1558,50714004.0],["2022-10-12",7.1558,7.1649,6.8467,7.1649,56973210.0],["2022-10-13",7.1649,7.2013,7.0467,7.0922,51724021.0],["2022-10-14",7.0922,7.4104,7.092157363891602,7.374,58040017.0],["2022-10-17",7.374,7.5377,7.2831,7.4831,42623696.0],["2022-10-18",7.4831,7.5741,7.4468,7.4922,28590500.0],["2022-10-19",7.4922,7.5468,7.3558,7.3649,35617357.0],["2022-10-20",7.3649,7.4013,7.2467,7.2922,36028471.0],["2022-10-21",7.2922,7.5377,7.2921929359436035,7.4468,38838873.0],["2022-10-24",7.4468,7.5377,7.274,7.3377,31948115.0],["2022-10-25",7.3377,7.3377,7.1376,7.2922,27945200.0],["2022-10-26",7.2922,7.3922,7.2467,7.274,31684481.0],["2022-10-27",7.274,7.4377,7.274007797241211,7.3558,36278980.0],["2022-10-28",7.3558,7.374,7.1194,7.1376,29465077.0],["2022-10-31",7.1376,7.137619495391846,6.4284,6.4284,127163424.0],["2022-11-01",6.4284,6.737549304962158,6.3648,6.7375,87910609.0],["2022-11-02",6.7375,6.9649,6.7012,6.8739,54214889.0],["2022-11-03",6.8739,6.9376,6.7285,6.8103,38718559.0],["2022-11-04",6.8103,7.0558,6.7739,7.0194,61084236.0],["2022-11-07",7.0194,7.1831,6.9649,7.1103,41257290.0],["2022-11-08",7.1103,7.2104,7.0922,7.1285,29892731.0],["2022-11-09",7.1285,7.274,7.0194,7.0285,34654449.0],["2022-11-10",7.0285,7.0376,6.8739,6.9467,26238344.0],["2022-11-11",6.9467,7.2013,6.946677207946777,7.1194,41195114.0],["2022-11-14",7.1194,7.2467,7.1013,7.1285,38931800.0],["2022-11-15",7.1285,7.3558,7.0376,7.3467,45127323.0],["2022-11-16",7.3467,7.4104,7.2922,7.3649,31139058.0],["2022-11-17",7.3649,7.364932537078857,7.1467,7.2013,36900308.0],["2022-11-18",7.2013,7.2285,7.0467,7.0558,33788622.0],["2022-11-21",7.0558,7.055787563323975,6.8921,6.9467,33686717.0],["2022-11-22",6.9467,7.5832,6.8739,7.5468,155366743.0],["2022-11-23",7.5468,7.8196,7.3922,7.5286,152173352.0],["2022-11-24",7.5286,7.5832,7.3013,7.3831,80039829.0],["2022-11-25",7.3831,7.7741,7.3831,7.6923,98143995.0],["2022-11-28",7.6923,7.692263126373291,7.3922,7.4831,84501407.0],["2022-11-29",7.4831,7.7741,7.4377,7.6923,94571807.0],["2022-11-30",7.6923,7.8923,7.6195,7.6559,56718553.0],["2022-12-01",7.6559,7.8741,7.6286,7.6377,60306967.0],["2022-12-02",7.6377,7.6923,7.474,7.6741,47444642.0],["2022-12-05",7.6741,8.3378,7.674078464508057,8.3106,167822511.0],["2022-12-06",8.3106,8.4288,8.0469,8.156,108970224.0],["2022-12-07",8.156,8.15598201751709,7.8468,8.0196,91107641.0],["2022-12-08",8.0196,8.0651,7.9105,8.0287,39008836.0],["2022-12-09",8.0287,8.1105,7.9105,8.0832,45652610.0],["2022-12-12",8.0832,8.2287,7.8559,7.8923,63035034.0],["2022-12-13",7.8923,8.0923,7.8287,8.0014,48557748.0],["2022-12-14",8.0014,8.056,7.8832,7.9832,47940038.0],["2022-12-15",7.9832,8.0832,7.8105,8.0014,57526313.0],["2022-12-16",8.0014,8.0923,7.8559,7.9559,54718743.0],["2022-12-19",7.9559,7.95594596862793,7.6286,7.6741,55848960.0],["2022-12-20",7.6741,7.8196,7.6286,7.6741,41189039.0],["2022-12-21",7.6741,7.7286,7.474,7.565,39622686.0],["2022-12-22",7.565,7.6741,7.4195,7.4831,26247021.0],["2022-12-23",7.4831,7.5104,7.3104,7.3922,29414356.0],["2022-12-26",7.3922,7.4286,7.2104,7.2649,39325981.0],["2022-12-27",7.2649,7.4377,7.264914512634277,7.2922,37496087.0],["2022-12-28",7.2922,7.3286,7.1831,7.2649,44613949.0],["2022-12-29",7.2649,7.264914512634277,7.1376,7.1649,34587191.0],["2022-12-30",7.1649,7.2467,7.164897918701172,7.2195,27749538.0],["2023-01-03",7.2195,7.4013,7.1922,7.3558,38105131.0],["2023-01-04",7.3558,7.374,7.2922,7.3195,25962525.0],["2023-01-05",7.3195,7.4286,7.319470405578613,7.3286,33189272.0],["2023-01-06",7.3286,7.565,7.3104,7.5013,55926558.0],["2023-01-09",7.5013,7.8923,7.4831,7.7104,57845458.0],["2023-01-10",7.7104,7.7377,7.6013,7.6286,29091896.0],["2023-01-11",7.6286,7.7104,7.6013,7.6286,22212196.0],["2023-01-12",7.6286,7.6559,7.4922,7.5741,27050455.0],["2023-01-13",7.5741,7.6195,7.5195,7.5922,17667154.0],["2023-01-16",7.5922,7.7377,7.5104,7.6468,44336464.0],["2023-01-17",7.6468,7.7559,7.6195,7.7468,26894393.0],["2023-01-18",7.7468,7.865,7.6741,7.7104,23282480.0],["2023-01-19",7.7104,7.710447311401367,7.6195,7.6923,22008146.0],["2023-01-20",7.6923,7.8559,7.6468,7.8286,31630208.0],["2023-01-30",7.8286,8.0378,7.828649997711182,7.9378,46031090.0],["2023-01-31",7.9378,7.965,7.865,7.8923,25592883.0],["2023-02-01",7.8923,8.0469,7.8286,8.0378,40183709.0],["2023-02-02",8.0378,8.2196,7.9741,8.1469,59959726.0],["2023-02-03",8.1469,8.2651,7.965,8.0651,48719160.0],["2023-02-06",8.0651,8.065055847167969,7.8923,7.9287,41140025.0],["2023-02-07",7.9287,8.0196,7.9105,7.9832,27079486.0],["2023-02-08",7.9832,7.983223915100098,7.8559,7.865,20259514.0],["2023-02-09",7.865,7.9378,7.8377,7.9196,23874194.0],["2023-02-10",7.9196,8.1742,7.9014,8.0741,46395854.0],["2023-02-13",8.0741,8.2742,7.9923,8.156,51362248.0],["2023-02-14",8.156,8.256,8.0832,8.1287,29025126.0],["2023-02-15",8.1287,8.128703117370605,7.9559,7.9832,39846626.0],["2023-02-16",7.9832,8.2105,7.8559,7.9287,43310655.0],["2023-02-17",7.9287,8.0105,7.8014,7.8741,28777406.0],["2023-02-20",7.8741,8.2287,7.8741,8.2105,71216045.0],["2023-02-21",8.2105,8.3651,8.1833,8.2651,44926385.0],["2023-02-22",8.2651,8.3469,8.1651,8.2651,36731544.0],["2023-02-23",8.2651,8.3833,8.256,8.3287,39252288.0],["2023-02-24",8.3287,8.3651,8.2105,8.2742,22832868.0],["2023-02-27",8.2742,8.274185180664062,8.0741,8.1196,33371553.0],["2023-02-28",8.1196,8.2287,8.0378,8.2014,29912047.0],["2023-03-01",8.2014,8.3833,8.1651,8.3651,50205920.0],["2023-03-02",8.3651,9.1289,8.3287,8.847,195469510.0],["2023-03-03",8.847,9.3471,8.847,9.2653,208939110.0],["2023-03-06",9.2653,9.5562,9.1925,9.2289,147332228.0],["2023-03-07",9.2289,9.7381,9.228896141052246,9.3107,183787821.0],["2023-03-08",9.3107,9.4471,9.0652,9.2835,91336340.0],["2023-03-09",9.2835,9.2925,9.047,9.1289,75931550.0],["2023-03-10",9.1289,9.1652,8.9652,8.9925,68242656.0],["2023-03-13",8.9925,9.7108,8.99249267578125,9.2744,145835091.0],["2023-03-14",9.2744,9.4926,9.1016,9.1652,96731101.0],["2023-03-15",9.1652,9.5108,8.9379,9.3744,160162302.0],["2023-03-16",9.3744,9.7563,9.3016,9.538,169417490.0],["2023-03-17",9.538,9.8017,9.3835,9.6017,148493188.0],["2023-03-20",9.6017,10.2745,9.3835,9.438,229810473.0],["2023-03-21",9.438,9.6744,9.2016,9.2653,114482157.0],["2023-03-22",9.2653,9.6017,9.0925,9.3926,101028922.0],["2023-03-23",9.3926,9.6381,9.2744,9.5926,100938866.0],["2023-03-24",9.5926,9.7654,9.3653,9.5744,92759791.0],["2023-03-27",9.5744,9.574413299560547,8.6197,8.6288,252879569.0],["2023-03-28",8.6288,9.0561,8.628791809082031,8.9107,142581203.0],["2023-03-29",8.9107,8.9107,8.3742,8.4742,136525738.0],["2023-03-30",8.4742,8.547,8.2469,8.4197,93125522.0],["2023-03-31",8.4197,8.5288,8.3378,8.4378,58807332.0],["2023-04-03",8.4378,8.6288,8.2924,8.5288,73547838.0],["2023-04-04",8.5288,9.1834,8.456,8.9561,150399985.0],["2023-04-06",8.9561,9.1289,8.8015,8.9743,67056930.0],["2023-04-07",8.9743,9.0743,8.747,8.7834,54003707.0],["2023-04-10",8.7834,9.047,8.7197,8.9288,55973515.0],["2023-04-11",8.9288,8.9652,8.7197,8.9107,44795794.0],["2023-04-12",8.9107,9.2289,8.8197,9.0289,71506053.0],["2023-04-13",9.0289,9.2016,8.9561,9.1198,64519732.0],["2023-04-14",9.1198,9.3653,9.0289,9.3289,81378351.0],["2023-04-17",9.3289,9.7199,9.2107,9.6017,127816662.0],["2023-04-18",9.6017,9.8381,9.4744,9.5835,94737216.0],["2023-04-19",9.5835,9.7381,9.3107,9.3835,84815796.0],["2023-04-20",9.3835,9.4471,9.0925,9.4017,94291999.0],["2023-04-21",9.4017,9.4289,9.1562,9.1925,74019893.0],["2023-04-24",9.1925,9.5199,9.1289,9.1834,67603248.0],["2023-04-25",9.1834,9.2925,8.9288,9.0743,69727373.0],["2023-04-26",9.0743,9.138,8.7288,8.9288,69841939.0],["2023-04-27",8.9288,9.3835,8.9016,9.1925,67644785.0],["2023-04-28",9.1925,9.7199,9.0107,9.629,114709355.0],["2023-05-04",9.629,9.7926,9.3835,9.6381,113992700.0],["2023-05-05",9.6381,9.7017,9.2562,9.3198,90075522.0],["2023-05-08",9.3198,9.8017,9.319822311401367,9.6381,136133527.0],["2023-05-09",9.6381,9.8836,9.3562,9.4653,171572328.0],["2023-05-10",9.4653,9.5108,8.9652,9.0198,123688625.0],["2023-05-11",9.0198,9.1289,8.8106,9.0289,83505388.0],["2023-05-12",9.0289,9.028861999511719,8.4651,8.4833,115243824.0],["2023-05-15",8.4833,8.5833,8.156,8.5561,105196075.0],["2023-05-16",8.5561,8.6106,8.3924,8.4924,54612783.0],["2023-05-17",8.4924,8.492403984069824,8.3287,8.4106,41207290.0],["2023-05-18",8.4106,8.5197,8.3196,8.3651,46278065.0],["2023-05-19",8.3651,8.3742,8.0923,8.2287,54386277.0],["2023-05-22",8.2287,8.2378,8.0741,8.2196,50213698.0],["2023-05-23",8.2196,8.2378,7.965,7.9741,60641918.0],["2023-05-24",7.9741,7.974131107330322,7.6832,7.7468,81206860.0],["2023-05-25",7.7468,7.7832,7.5741,7.6741,49188968.0],["2023-05-26",7.6741,7.7195,7.5286,7.6559,36496062.0],["2023-05-29",7.6559,7.765,7.655893802642822,7.7195,38441667.0],["2023-05-30",7.7195,7.9287,7.6559,7.9014,58757637.0],["2023-05-31",7.9014,7.90139102935791,7.7740960121154785,7.7741,34671944.0],["2023-06-01",7.7741,7.9923,7.7195,7.9014,53379029.0],["2023-06-02",7.9014,7.9378,7.8287,7.9287,38845310.0],["2023-06-05",7.9287,7.9287,7.7741,7.8014,37288041.0],["2023-06-06",7.8014,7.8377,7.6104,7.6468,44075717.0],["2023-06-07",7.6468,7.7104,7.5741,7.6013,32966527.0],["2023-06-08",7.6013,7.7195,7.5741,7.7014,31707031.0],["2023-06-09",7.7014,7.7195,7.3831,7.5377,70977833.0],["2023-06-12",7.5377,7.5559,7.3922,7.4377,71804699.0],["2023-06-13",7.4377,7.4559,7.2831,7.3649,51833469.0],["2023-06-14",7.3649,7.5481,7.364932537078857,7.4551,54479701.0],["2023-06-15",7.4551,7.5852,7.3993,7.5388,50402815.0],["2023-06-16",7.5388,7.8455,7.538761138916016,7.7433,61274773.0],["2023-06-19",7.7433,7.7712,7.6317,7.6689,39601837.0],["2023-06-20",7.6689,7.6782,7.5388,7.5481,47402047.0],["2023-06-21",7.5481,7.6224,7.4551,7.4737,48862790.0],["2023-06-26",7.4737,7.473692417144775,7.2227,7.2692,50741412.0],["2023-06-27",7.2692,7.7154,7.269187927246094,7.6317,80777370.0],["2023-06-28",7.6317,7.631717681884766,7.39,7.483,51988835.0],["2023-06-29",7.483,7.5759,7.4551,7.5109,27412517.0],["2023-06-30",7.5109,7.7526,7.4923,7.6968,50197108.0],["2023-07-03",7.6968,7.9478,7.6782,7.8362,62275040.0],["2023-07-04",7.8362,7.8827,7.7712,7.8362,30703782.0],["2023-07-05",7.8362,7.9385,7.7433,7.7712,27463160.0],["2023-07-06",7.7712,7.799,7.6596,7.7061,21519713.0],["2023-07-07",7.7061,7.7712,7.6503,7.6968,19033616.0],["2023-07-10",7.6968,7.8083,7.696786403656006,7.7433,24239296.0],["2023-07-11",7.7433,7.799,7.7061,7.7804,23063011.0],["2023-07-12",7.7804,7.8548,7.641,7.6503,29858001.0],["2023-07-13",7.6503,7.8362,7.650308609008789,7.799,37548833.0],["2023-07-14",7.799,7.8455,7.7526,7.7897,23305851.0],["2023-07-17",7.7897,7.789743423461914,7.6782,7.7804,15074315.0],["2023-07-18",7.7804,7.8083,7.6782,7.7526,19115279.0],["2023-07-19",7.7526,7.7897,7.6875,7.7433,18560700.0],["2023-07-20",7.7433,7.8083,7.5852,7.6038,27954572.0],["2023-07-21",7.6038,7.6503,7.548056602478027,7.5481,23158602.0],["2023-07-24",7.5481,7.7247,7.5388,7.6689,26863036.0],["2023-07-25",7.6689,7.8827,7.668900489807129,7.8641,42261286.0],["2023-07-26",7.8641,7.9106,7.7619,7.8083,27406609.0],["2023-07-27",7.8083,7.8455,7.715378284454346,7.7154,26920835.0],["2023-07-28",7.7154,7.8734,7.6503,7.8548,56153637.0],["2023-07-31",7.8548,8.1988,7.854813098907471,8.0593,80370704.0],["2023-08-01",8.0593,8.1616,8.0035,8.0407,42459749.0],["2023-08-02",8.0407,8.0965,7.892,7.9292,39058400.0],["2023-08-03",7.9292,7.9942,7.8362,7.9757,31411289.0],["2023-08-04",7.9757,8.1244,7.975656032562256,8.0593,54594581.0],["2023-08-07",8.0593,8.059316635131836,7.8641,7.8827,43790674.0],["2023-08-08",7.8827,7.9199,7.8362,7.8734,25145179.0],["2023-08-09",7.8734,7.9199,7.8176,7.8362,26183603.0],["2023-08-10",7.8362,7.8641,7.7433,7.8176,28099345.0],["2023-08-11",7.8176,7.8548,7.6038,7.6131,38731479.0],["2023-08-14",7.6131,7.7712,7.4923,7.6875,35207517.0],["2023-08-15",7.6875,7.6875,7.5574,7.641,27109754.0],["2023-08-16",7.641,7.7061,7.5852,7.6224,21673639.0],["2023-08-17",7.6224,7.6968,7.5574,7.6875,28022300.0],["2023-08-18",7.6875,7.7433,7.4551,7.4644,39816724.0],["2023-08-21",7.4644,7.5759,7.3993,7.4086,31212884.0],["2023-08-22",7.4086,7.5388,7.408621788024902,7.5202,31983660.0],["2023-08-23",7.5202,7.5295,7.325,7.3343,35078720.0],["2023-08-24",7.3343,7.4086,6.9624,6.9624,110383226.0],["2023-08-25",6.9624,7.1483,6.9252,7.0461,44946258.0],["2023-08-28",7.0461,7.5016,7.0460920333862305,7.2413,68537657.0],["2023-08-29",7.2413,7.3714,7.1855,7.325,46154901.0],["2023-08-30",7.325,7.3621,7.2134,7.2227,37075001.0],["2023-08-31",7.2227,7.4179,7.2134,7.232,55298146.0],["2023-09-01",7.232,7.4551,7.2320051193237305,7.3621,41421705.0],["2023-09-04",7.3621,7.6131,7.3621439933776855,7.5481,59011357.0],["2023-09-05",7.5481,7.548056602478027,7.3993,7.4272,38840130.0],["2023-09-06",7.4272,7.427213191986084,7.3064,7.3436,31594941.0],["2023-09-07",7.3436,7.3621,7.2227,7.2599,26234524.0],["2023-09-08",7.2599,7.2785,7.1948,7.2599,18589872.0],["2023-09-11",7.2599,7.3436,7.232,7.3157,35270774.0],["2023-09-12",7.3157,7.3528,7.232,7.2413,38247892.0],["2023-09-13",7.2413,7.2599,7.1205,7.2041,42480483.0],["2023-09-14",7.2041,7.2692,7.1576,7.1669,27195585.0],["2023-09-15",7.1669,7.2227,7.0833,7.1112,33353714.0],["2023-09-18",7.1112,7.1298,7.0554,7.1112,26964378.0],["2023-09-19",7.1112,7.232,7.0647,7.1576,30906287.0],["2023-09-20",7.1576,7.1948,7.0926,7.1483,20314639.0],["2023-09-21",7.1483,7.2227,7.0647,7.0833,25806086.0],["2023-09-22",7.0833,7.204118251800537,7.0275,7.2041,29916095.0],["2023-09-25",7.2041,7.204118251800537,7.1112,7.139,26136644.0],["2023-09-26",7.139,7.1576,7.0461,7.0554,19390608.0],["2023-09-27",7.0554,7.2506,7.055388450622559,7.2227,46506523.0],["2023-09-28",7.2227,7.2692,7.1855,7.232,22880700.0],["2023-10-09",7.232,7.5109,7.2320051193237305,7.4737,73224996.0],["2023-10-10",7.4737,7.4923,7.074,7.1205,125915981.0],["2023-10-11",7.1205,7.232,7.0833,7.1019,65370865.0],["2023-10-12",7.1019,7.325,7.101866245269775,7.2971,71387461.0],["2023-10-13",7.2971,7.297073841094971,7.0926,7.1205,52429561.0],["2023-10-16",7.1205,7.1762,7.074,7.1112,30823628.0],["2023-10-17",7.1112,7.1669,6.9717,7.0089,52586460.0],["2023-10-18",7.0089,7.008910179138184,6.823,6.8602,53211800.0],["2023-10-19",6.8602,6.8602,6.7022,6.7114,45314140.0],["2023-10-20",6.7114,6.7672,6.6464,6.665,37211569.0],["2023-10-23",6.665,6.665,6.3768,6.4233,70812430.0],["2023-10-24",6.4233,6.5813,6.423284530639648,6.572,46828221.0],["2023-10-25",6.572,6.7486,6.572014808654785,6.6836,40836048.0],["2023-10-26",6.6836,6.7765,6.5813,6.7672,32697114.0],["2023-10-27",6.7672,6.8695,6.7114,6.8416,29836020.0],["2023-10-30",6.8416,6.841588497161865,6.4791,6.5534,130336615.0],["2023-10-31",6.5534,6.553423881530762,6.4791,6.5069,53774651.0],["2023-11-01",6.5069,6.5348,6.4233,6.4512,39872721.0],["2023-11-02",6.4512,6.5255,6.413989067077637,6.414,31844700.0],["2023-11-03",6.414,6.5069,6.413989067077637,6.4698,32162568.0],["2023-11-06",6.4698,6.5534,6.469762802124023,6.5441,47810800.0],["2023-11-07",6.5441,6.5534,6.4605,6.4884,43494567.0],["2023-11-08",6.4884,6.4884,6.3954,6.4326,44566268.0],["2023-11-09",6.4326,6.5348,6.414,6.4791,52375831.0],["2023-11-10",6.4791,6.479058265686035,6.3954,6.4233,31924415.0],["2023-11-13",6.4233,6.4884,6.3954,6.4884,31195102.0],["2023-11-14",6.4884,6.5813,6.4605,6.4791,41922865.0],["2023-11-15",6.4791,6.5534,6.479058265686035,6.5348,42327046.0],["2023-11-16",6.5348,6.53483247756958,6.4512,6.4605,33474300.0],["2023-11-17",6.4605,6.460467338562012,6.3954,6.4419,44309086.0],["2023-11-20",6.4419,6.4698,6.3768,6.4326,38344223.0],["2023-11-21",6.4326,6.5348,6.432580471038818,6.4512,60983526.0],["2023-11-22",6.4512,6.4791,6.3954,6.4047,38852816.0],["2023-11-23",6.4047,6.4512,6.3861,6.4419,28865217.0],["2023-11-24",6.4419,6.4791,6.3489,6.3768,53440209.0],["2023-11-27",6.3768,6.376806735992432,6.1909,6.2467,58120906.0],["2023-11-28",6.2467,6.256,6.2002,6.2374,31316553.0],["2023-11-29",6.2374,6.2374,6.1165,6.1258,41771246.0],["2023-11-30",6.1258,6.2095,6.1165,6.1537,37394532.0],["2023-12-01",6.1537,6.2188,6.1072,6.2002,34737961.0],["2023-12-04",6.2002,6.2374,6.1909,6.2095,24695188.0],["2023-12-05",6.2095,6.209484577178955,6.060754776000977,6.0608,30257355.0],["2023-12-06",6.0608,6.1165,6.0236,6.0608,25483174.0],["2023-12-07",6.0608,6.0701,5.9678,5.9864,41122654.0],["2023-12-08",5.9864,6.0236,5.8934,5.9027,40256929.0],["2023-12-11",5.9027,5.9399,5.8098,5.9306,46481799.0],["2023-12-12",5.9306,5.949207305908203,5.8934,5.9492,26763914.0],["2023-12-13",5.9492,5.949207305908203,5.819068431854248,5.8191,40787485.0],["2023-12-14",5.8191,5.8841,5.7726,5.7912,34350433.0],["2023-12-15",5.7912,5.8841,5.7911810874938965,5.7912,35222042.0],["2023-12-18",5.7912,5.8377,5.7075,5.7447,39639868.0],["2023-12-19",5.7447,5.7819,5.6796,5.7168,32215404.0],["2023-12-20",5.7168,5.8098,5.6889,5.6889,34594681.0],["2023-12-21",5.6889,5.7447,5.6332,5.7261,36115036.0],["2023-12-22",5.7261,5.8191,5.6889,5.7726,37692319.0],["2023-12-25",5.7726,5.8098,5.7354,5.754,19508100.0],["2023-12-26",5.754,5.7726,5.6889,5.7075,21728300.0],["2023-12-27",5.7075,5.7819,5.6796,5.7726,24451602.0],["2023-12-28",5.7726,5.9306,5.754,5.912,49258120.0],["2023-12-29",5.912,5.9399,5.8748,5.912,30190003.0],["2024-01-02",5.912,5.9771,5.9027,5.912,29141494.0],["2024-01-03",5.912,5.9864,5.9027,5.9771,34480105.0],["2024-01-04",5.9771,5.9957,5.8748,5.912,31352191.0],["2024-01-05",5.912,6.005,5.8655,5.8934,45957563.0],["2024-01-08",5.8934,5.912,5.7633,5.7726,41257394.0],["2024-01-09",5.7726,5.8284,5.7354,5.8005,28684345.0],["2024-01-10",5.8005,5.8377,5.7075,5.7168,33568703.0],["2024-01-11",5.7168,5.7633,5.6517,5.7261,48388393.0],["2024-01-12",5.7261,5.8284,5.6889,5.7354,45725262.0],["2024-01-15",5.7354,5.7726,5.661,5.754,34798927.0],["2024-01-16",5.754,5.7633,5.6332,5.7075,39325542.0],["2024-01-17",5.7075,5.707520961761475,5.56808614730835,5.5681,40952809.0],["2024-01-18",5.5681,5.661,5.3822,5.5681,70733562.0],["2024-01-19",5.5681,5.6332,5.503,5.6053,41887203.0],["2024-01-22",5.6053,5.6053,5.3357,5.3729,48322288.0],["2024-01-23",5.3729,5.4751,5.2799,5.4565,43456244.0],["2024-01-24",5.4565,5.7726,5.4287,5.7726,84815712.0],["2024-01-25",5.7726,6.09793758392334,5.7447,6.0979,153265551.0],["2024-01-26",6.0979,6.2374,6.0422,6.1351,118924084.0],["2024-01-29",6.1351,6.3768,6.1165,6.1909,151775294.0],["2024-01-30",6.1909,6.2931,6.0793,6.0979,114317202.0],["2024-01-31",6.0979,6.1351,5.9027,5.9492,105133208.0],["2024-02-01",5.9492,5.949207305908203,5.7354,5.754,88780872.0],["2024-02-02",5.754,5.9027,5.5309,5.7168,96591447.0],["2024-02-05",5.7168,5.716816425323486,5.3822,5.4937,92873483.0],["2024-02-06",5.4937,5.8934,5.4194,5.8191,95582394.0],["2024-02-07",5.8191,5.9864,5.7912,5.8934,98643225.0],["2024-02-08",5.8934,6.0329,5.8748,5.9492,106077587.0],["2024-02-19",5.9492,6.0515,5.9306,6.0515,88694220.0],["2024-02-20",6.0515,6.2374,6.051459312438965,6.1723,93964065.0],["2024-02-21",6.1723,6.3582,6.0979,6.2095,116835570.0],["2024-02-22",6.2095,6.330328941345215,6.1816,6.3303,78329384.0],["2024-02-23",6.3303,6.5162,6.2931,6.4791,124631041.0],["2024-02-26",6.4791,6.6278,6.3303,6.3396,120030928.0],["2024-02-27",6.3396,6.4605,6.2653,6.4605,73715672.0],["2024-02-28",6.4605,6.5162,6.321,6.321,92199900.0],["2024-02-29",6.321,6.4976,6.2839,6.4884,69445519.0],["2024-03-01",6.4884,6.7579,6.488354206085205,6.6278,123774214.0],["2024-03-04",6.6278,6.6371,6.4698,6.5255,72591431.0],["2024-03-05",6.5255,6.5813,6.4605,6.5348,58413970.0],["2024-03-06",6.5348,6.7022,6.5348,6.6464,82945175.0],["2024-03-07",6.6464,6.6743,6.4791,6.5162,72669763.0],["2024-03-08",6.5162,6.5627,6.4419,6.5348,46594095.0],["2024-03-11",6.5348,6.5906,6.4419,6.4976,59804963.0],["2024-03-12",6.4976,6.5069,6.3768,6.414,57957620.0],["2024-03-13",6.414,6.4326,6.3024,6.3582,50276888.0],["2024-03-14",6.3582,6.4698,6.321,6.3675,60298167.0],["2024-03-15",6.3675,6.4326,6.2653,6.4326,63078199.0],["2024-03-18",6.4326,6.5069,6.3768,6.4512,76461298.0],["2024-03-19",6.4512,6.451171875,6.3117,6.3396,70656377.0],["2024-03-20",6.3396,6.3582,6.2839,6.3396,37398491.0],["2024-03-21",6.3396,6.3582,6.2746,6.3024,46376921.0],["2024-03-22",6.3024,6.302441596984863,6.1444,6.2002,56840518.0],["2024-03-25",6.2002,6.2746,6.1537,6.1537,38298424.0],["2024-03-26",6.1537,6.2281,6.0886,6.2188,42439135.0],["2024-03-27",6.2188,6.2374,6.0793,6.0793,40873830.0],["2024-03-28",6.0793,6.2281,6.0701,6.1909,44617704.0],["2024-03-29",6.1909,6.2746,6.1723,6.2746,27078209.0],["2024-04-01",6.2746,6.321,6.256,6.3117,44778209.0],["2024-04-02",6.3117,6.311736583709717,6.2374,6.2839,40366857.0],["2024-04-03",6.2839,6.3117,6.256,6.3024,32407081.0],["2024-04-08",6.3024,6.3489,6.1909,6.2002,52936533.0],["2024-04-09",6.2002,6.256,6.1351,6.163,37977069.0],["2024-04-10",6.163,6.1909,6.0515,6.0886,36223917.0],["2024-04-11",6.0886,6.256,6.0236,6.2002,55180715.0],["2024-04-12",6.2002,6.2095,6.0979,6.0979,31217000.0],["2024-04-15",6.0979,6.5627,6.0979,6.5441,170938567.0],["2024-04-16",6.5441,6.6092,6.3582,6.3861,111866904.0],["2024-04-17",6.3861,6.5627,6.3117,6.5534,102548101.0],["2024-04-18",6.5534,6.6464,6.5069,6.5441,90506746.0],["2024-04-19",6.5441,6.7579,6.4884,6.6278,115491539.0],["2024-04-22",6.6278,6.7114,6.5162,6.5813,91413617.0],["2024-04-23",6.5813,6.581310749053955,6.3396,6.3768,80046201.0],["2024-04-24",6.3768,6.5255,6.3303,6.5069,67958734.0],["2024-04-25",6.5069,6.5255,6.3675,6.4605,48151172.0],["2024-04-26",6.4605,6.5255,6.3954,6.4791,65498780.0],["2024-04-29",6.4791,6.5534,6.4419,6.4605,112576676.0],["2024-04-30",6.4605,6.4791,6.3861,6.414,68647470.0],["2024-05-06",6.414,6.7486,6.413989067077637,6.6929,159498712.0],["2024-05-07",6.6929,6.8602,6.6557,6.7579,103224684.0],["2024-05-08",6.7579,6.8323,6.6929,6.7951,79582143.0],["2024-05-09",6.7951,7.1112,6.7672,7.0647,152559547.0],["2024-05-10",7.0647,7.1205,6.981,7.0833,84358512.0],["2024-05-13",7.0833,7.3993,7.0275,7.3528,157449229.0],["2024-05-14",7.3528,7.5109,7.2971,7.3714,110422216.0],["2024-05-15",7.3714,7.3714399337768555,7.232,7.2506,80737761.0],["2024-05-16",7.2506,7.5945,7.250596523284912,7.4458,117949729.0],["2024-05-17",7.4458,7.483,7.1762,7.2599,121273420.0],["2024-05-20",7.2599,7.3714,7.2413,7.2785,73111032.0],["2024-05-21",7.2785,7.4737,7.2506,7.4272,94995100.0],["2024-05-22",7.4272,7.5481,7.39,7.4458,64094661.0],["2024-05-23",7.4458,7.6224,7.4272,7.4458,118172076.0],["2024-05-24",7.4458,7.5388,7.4086,7.4737,71748663.0],["2024-05-27",7.4737,7.641,7.4365,7.6317,89366916.0],["2024-05-28",7.6317,7.9757,7.6038,7.8083,140250863.0],["2024-05-29",7.8083,7.892,7.7154,7.8548,65537555.0],["2024-05-30",7.8548,7.9013,7.6968,7.7154,75262616.0],["2024-05-31",7.7154,7.799,7.5666,7.6038,80944027.0],["2024-06-03",7.6038,7.799,7.4923,7.7712,86059184.0],["2024-06-04",7.7712,8.0407,7.6968,8.0035,93158024.0],["2024-06-05",8.0035,8.00354290008545,7.892,7.9199,47808091.0],["2024-06-06",7.9199,8.0221,7.8176,7.8641,64514255.0],["2024-06-07",7.8641,7.9292,7.7897,7.892,47754946.0],["2024-06-11",7.892,7.9478,7.4179,7.4551,150794216.0],["2024-06-12",7.4551,7.5481,7.3343,7.4644,110987389.0],["2024-06-13",7.4644,7.5109,7.4086,7.4644,54470433.0],["2024-06-14",7.4644,7.5574,7.3993,7.4551,56553500.0],["2024-06-17",7.4551,7.5666,7.2506,7.2971,95000676.0],["2024-06-18",7.2971,7.5666,7.2413,7.5109,77086668.0],["2024-06-19",7.5109,7.6317,7.4923,7.5759,51647033.0],["2024-06-20",7.5759,7.6131,7.4737,7.5481,46228688.0],["2024-06-21",7.5481,7.6317,7.4551,7.6038,55836668.0],["2024-06-24",7.6038,7.6038312911987305,7.39,7.4365,56034699.0],["2024-06-25",7.4365,7.5109,7.3621,7.4179,41408791.0],["2024-06-26",7.4179,7.5388,7.325,7.4923,40245209.0],["2024-06-27",7.4923,7.5388,7.3993,7.4365,39655670.0],["2024-06-28",7.4365,7.7247,7.4179,7.6596,70809776.0],["2024-07-01",7.6596,7.734,7.6131,7.6596,46080763.0],["2024-07-02",7.6596,7.6689,7.1205,7.3528,126342913.0],["2024-07-03",7.3528,7.39,7.2785,7.3343,45279120.0],["2024-07-04",7.3343,7.4458,7.2227,7.2413,36361106.0],["2024-07-08",7.2413,7.2971,7.1576,7.1855,35140882.0],["2024-07-09",7.1855,7.2227,6.981,7.1298,67806561.0],["2024-07-10",7.1298,7.139,6.9903,7.0647,43421400.0],["2024-07-11",7.0647,7.3528,7.064683437347412,7.2506,48944177.0],["2024-07-12",7.2506,7.250596523284912,6.8509,6.916,106298132.0],["2024-07-15",6.916,7.114,6.915953159332275,7.0855,49563050.0],["2024-07-16",7.0855,7.114041805267334,6.9998,7.114,26520873.0],["2024-07-17",7.114,7.2093,7.095,7.1712,37122275.0],["2024-07-18",7.1712,7.2093,7.0474,7.1617,28105708.0],["2024-07-19",7.1617,7.2855,7.0855,7.2569,31445072.0],["2024-07-22",7.2569,7.2855,7.0474,7.095,37392622.0],["2024-07-23",7.095,7.095,6.933095932006836,6.9331,43762229.0],["2024-07-24",6.9331,7.0283,6.9045,6.9712,29014362.0],["2024-07-25",6.9712,7.0759,6.9521,7.0093,34439600.0],["2024-07-26",7.0093,7.114,6.9902,7.0474,22868652.0],["2024-07-29",7.0474,7.0855,6.9521,7.0474,23473318.0],["2024-07-30",7.0474,7.2759,6.9807,7.1998,51772555.0],["2024-07-31",7.1998,7.2283,7.0855,7.1331,76471984.0],["2024-08-01",7.1331,7.295,7.1045,7.1998,61786198.0],["2024-08-02",7.1998,7.2378,7.0379,7.0569,40642488.0],["2024-08-05",7.0569,7.056900501251221,6.8283,6.8379,63457800.0],["2024-08-06",6.8379,6.9712,6.837860584259033,6.9712,35359510.0],["2024-08-07",6.9712,6.9807,6.8188,6.8474,35888294.0],["2024-08-08",6.8474,6.8474,6.7045,6.7998,37945802.0],["2024-08-09",6.7998,6.9236,6.799766540527344,6.8188,26496708.0],["2024-08-12",6.8188,6.876,6.7521,6.7617,22736500.0],["2024-08-13",6.7617,6.866430759429932,6.7616729736328125,6.8664,22809493.0],["2024-08-14",6.8664,6.9331,6.8093,6.8188,22138183.0],["2024-08-15",6.8188,6.9236,6.7902,6.9045,26851064.0],["2024-08-16",6.9045,6.9426,6.7426,6.7521,45065384.0],["2024-08-19",6.7521,6.876,6.7521,6.8188,36667399.0],["2024-08-20",6.8188,6.8569,6.6569,6.7045,43092670.0],["2024-08-21",6.7045,6.7141,6.5807,6.6188,30932179.0],["2024-08-22",6.6188,6.6664,6.5331,6.5522,30847900.0],["2024-08-23",6.5522,6.6379,6.5331,6.6093,26370015.0],["2024-08-26",6.6093,6.6569,6.5617,6.6188,21899450.0],["2024-08-27",6.6188,6.618820667266846,6.4664,6.5426,29461650.0],["2024-08-28",6.5426,6.5712,6.4569,6.4855,26559389.0],["2024-08-29",6.4855,6.48549222946167,6.3712,6.3998,32177800.0],["2024-08-30",6.3998,6.6093,6.3617,6.5331,41952370.0],["2024-09-02",6.5331,6.533109664916992,6.1712,6.1903,99844817.0],["2024-09-03",6.1903,6.2474,6.1426,6.2284,34978916.0],["2024-09-04",6.2284,6.228357791900635,6.076,6.1522,33957212.0],["2024-09-05",6.1522,6.2284,6.1426,6.1998,22104969.0],["2024-09-06",6.1998,6.2379,6.0474,6.0569,35723095.0],["2024-09-09",6.0569,6.0569353103637695,5.9331,5.9712,30016069.0],["2024-09-10",5.9712,6.0284,5.8665,6.0093,32945236.0],["2024-09-11",6.0093,6.0569,5.9617,5.9903,22023000.0],["2024-09-12",5.9903,6.1046,5.9617,6.0188,26352915.0],["2024-09-13",6.0188,6.0569,5.9141,5.9236,20536921.0],["2024-09-18",5.9236,6.0188,5.895,5.9903,24360118.0],["2024-09-19",5.9903,6.2474,5.9807,6.1712,44752896.0],["2024-09-20",6.1712,6.1903,5.9331,6.0093,55556698.0],["2024-09-23",6.0093,6.2379,5.9712,6.1712,51890263.0],["2024-09-24",6.1712,6.5522,6.17121696472168,6.5426,80676507.0],["2024-09-25",6.5426,6.9902,6.542632579803467,6.7617,105505241.0],["2024-09-26",6.7617,7.0379,6.7236,7.0379,80819793.0],["2024-09-27",7.0379,7.314,7.037853717803955,7.3045,68730908.0],["2024-09-30",7.3045,7.9235,7.304511547088623,7.8473,160148819.0],["2024-10-08",7.8473,8.6283,7.847349166870117,8.2378,211031900.0],["2024-10-09",8.2378,8.237812042236328,7.418793678283691,7.4188,139352112.0],["2024-10-10",7.4188,8.1616,7.418793678283691,7.9235,197047646.0],["2024-10-11",7.9235,7.923537731170654,7.4474,7.5902,120241028.0],["2024-10-14",7.5902,7.8569,7.5712,7.8093,99709708.0],["2024-10-15",7.8093,7.8283,7.6188,7.6283,56526568.0],["2024-10-16",7.6283,7.714,7.4855,7.6188,50475925.0],["2024-10-17",7.6188,7.6855,7.4855,7.495,57019809.0],["2024-10-18",7.495,7.8759,7.3997,7.7807,91739691.0],["2024-10-21",7.7807,8.0283,7.7426,7.9235,81442409.0],["2024-10-22",7.9235,7.9426,7.8093,7.895,46835377.0],["2024-10-23",7.895,7.9807,7.8378,7.895,51027765.0],["2024-10-24",7.895,7.895,7.7712,7.8569,47101190.0],["2024-10-25",7.8569,7.9997,7.8093,7.9426,62431230.0],["2024-10-28",7.9426,8.0664,7.8283,7.9331,61306756.0],["2024-10-29",7.9331,7.9902,7.7902,7.7997,52444562.0],["2024-10-30",7.7997,7.9616,7.695,7.7521,63817698.0],["2024-10-31",7.7521,7.8283,7.6569,7.7045,62053291.0],["2024-11-01",7.7045,7.9521,7.6474,7.8283,96013009.0],["2024-11-04",7.8283,7.8473,7.7235,7.8283,47818810.0],["2024-11-05",7.8283,7.9807,7.7331,7.9426,81456050.0],["2024-11-06",7.9426,7.9712,7.8473,7.9045,64728940.0],["2024-11-07",7.9045,8.2283,7.8569,8.1902,88053707.0],["2024-11-08",8.1902,8.2759,7.9235,7.9521,88758118.0],["2024-11-11",7.9521,7.9807,7.8093,7.9712,62399259.0],["2024-11-12",7.9712,7.9902,7.7807,7.8093,69146295.0],["2024-11-13",7.8093,8.2569,7.7807,8.1045,124979420.0],["2024-11-14",8.1045,8.3997,8.0378,8.095,105347350.0],["2024-11-15",8.095,8.3235,8.0569,8.0664,85548817.0],["2024-11-18",8.0664,8.6473,8.066390991210938,8.3426,216016329.0],["2024-11-19",8.3426,8.4378,7.9807,8.1521,142495832.0],["2024-11-20",8.1521,8.2473,8.0283,8.1711,72403606.0],["2024-11-21",8.1711,8.295,7.9997,8.0569,65251988.0],["2024-11-22",8.0569,8.2473,7.914,7.914,85973982.0],["2024-11-25",7.914,7.9712,7.6283,7.7426,71987750.0],["2024-11-26",7.7426,7.7902,7.6474,7.7331,36149550.0],["2024-11-27",7.7331,7.7712,7.5902,7.7712,36831823.0],["2024-11-28",7.7712,7.7807,7.6759,7.6855,32876571.0],["2024-11-29",7.6855,7.8473,7.685450553894043,7.7616,43011985.0],["2024-12-02",7.7616,7.8569,7.6474,7.8188,67756469.0],["2024-12-03",7.8188,8.0664,7.7616,7.9997,79564678.0],["2024-12-04",7.9997,7.999725341796875,7.8283,7.8759,39114291.0],["2024-12-05",7.8759,7.895,7.7616,7.8188,31701842.0],["2024-12-06",7.8188,8.0378,7.7997,7.9235,44466282.0],["2024-12-09",7.9235,7.9807,7.7902,7.8093,42554733.0],["2024-12-10",7.8093,8.0569,7.7902,7.8188,60366316.0],["2024-12-11",7.8188,7.8759,7.7902,7.8188,35240100.0],["2024-12-12",7.8188,7.9331,7.7616,7.895,52879212.0],["2024-12-13",7.895,7.894967555999756,7.6664,7.6759,63380607.0],["2024-12-16",7.6759,7.7521,7.6378,7.695,34666555.0],["2024-12-17",7.695,7.7235,7.5902,7.6283,32529988.0],["2024-12-18",7.6283,7.8093,7.628310203552246,7.7045,54979386.0],["2024-12-19",7.7045,7.8378,7.5997,7.7807,42651985.0],["2024-12-20",7.7807,7.7902,7.6855,7.7045,41671749.0],["2024-12-23",7.7045,7.9902,7.704498291015625,7.895,84621299.0],["2024-12-24",7.895,7.9902,7.8569,7.9712,39690180.0],["2024-12-25",7.9712,8.1331,7.9331,8.095,57593261.0],["2024-12-26",8.095,8.095,7.9616,7.9807,39245300.0],["2024-12-27",7.9807,8.0664,7.9045,7.9712,41619830.0],["2024-12-30",7.9712,8.1045,7.9521,8.0473,36217565.0],["2024-12-31",8.0473,8.0569,7.894967555999756,7.895,35960600.0],["2025-01-02",7.895,7.9521,7.4283,7.4759,59462569.0],["2025-01-03",7.4759,7.5902,7.295,7.3331,51983293.0],["2025-01-06",7.3331,7.3902,7.2378,7.3426,30288900.0],["2025-01-07",7.3426,7.3617,7.1807,7.3331,34486028.0],["2025-01-08",7.3331,7.3426,7.1426,7.2474,34471724.0],["2025-01-09",7.2474,7.2474,7.1331,7.1617,24668812.0],["2025-01-10",7.1617,7.2188,7.009283542633057,7.0093,40821408.0],["2025-01-13",7.0093,7.0474,6.9236,6.9617,34069510.0],["2025-01-14",6.9617,7.1331,6.9521,7.095,38895363.0],["2025-01-15",7.095,7.1045,6.9902,7.0188,39089182.0],["2025-01-16",7.0188,7.1426,7.0093,7.0664,42528341.0],["2025-01-17",7.0664,7.2283,7.0093,7.114,47792301.0],["2025-01-20",7.114,7.2855,7.095,7.1236,36172246.0],["2025-01-21",7.1236,7.1617,6.9807,7.0093,40892209.0],["2025-01-22",7.0093,7.0474,6.9617,7.0093,22595735.0],["2025-01-23",7.0093,7.1426,7.009283542633057,7.0093,40385275.0],["2025-01-24",7.0093,7.095,6.9998,7.0664,29194240.0],["2025-01-27",7.0664,7.1902,7.0664,7.0855,38541811.0],["2025-02-05",7.0855,7.1331,6.9426,6.9902,51089614.0],["2025-02-06",6.9902,7.0379,6.9521,7.0379,36580505.0],["2025-02-07",7.0379,7.1331,6.9807,7.1045,59950415.0],["2025-02-10",7.1045,7.1617,7.0855,7.114,39208055.0],["2025-02-11",7.114,7.1331,7.0474,7.095,33799233.0],["2025-02-12",7.095,7.1331,6.9998,7.0664,49049949.0],["2025-02-13",7.0664,7.1236,7.0188,7.0759,47876123.0],["2025-02-14",7.0759,7.0855,6.9998,7.0379,35219341.0],["2025-02-17",7.0379,7.0664,6.9426,7.0093,52765677.0],["2025-02-18",7.0093,7.0283,6.8569,6.876,56120552.0],["2025-02-19",6.876,6.9521,6.8188,6.8569,72690016.0],["2025-02-20",6.8569,6.8664,6.7521,6.7807,72302309.0],["2025-02-21",6.7807,6.8664,6.7426,6.8283,58750709.0],["2025-02-24",6.8283,6.9998,6.7998,6.9236,94929299.0],["2025-02-25",6.9236,6.9331,6.8093,6.8283,56135798.0],["2025-02-26",6.8283,6.9902,6.8093,6.9617,72221975.0],["2025-02-27",6.9617,6.9807,6.8569,6.9045,45713350.0],["2025-02-28",6.9045,6.9426,6.7807,6.7998,56817292.0],["2025-03-03",6.7998,6.9617,6.7807,6.9331,71687577.0],["2025-03-04",6.9331,7.0379,6.8664,6.9617,48182260.0],["2025-03-05",6.9617,6.9712,6.8474,6.8664,54664624.0],["2025-03-06",6.8664,6.9236,6.8093,6.914,62442612.0],["2025-03-07",6.914,6.914048671722412,6.7998,6.8283,73463113.0],["2025-03-10",6.8283,6.8855,6.7998,6.8569,44621731.0],["2025-03-11",6.8569,6.876,6.7807,6.876,36949483.0],["2025-03-12",6.876,7.1236,6.875954627990723,7.0188,130866894.0],["2025-03-13",7.0188,7.1236,6.9426,6.9902,69757728.0],["2025-03-14",6.9902,7.0855,6.9902,7.0664,55790954.0],["2025-03-17",7.0664,7.1807,7.066424369812012,7.1331,58730202.0],["2025-03-18",7.1331,7.1712,7.0569,7.1426,51581548.0],["2025-03-19",7.1426,7.1902,7.0855,7.114,40219990.0],["2025-03-20",7.114,7.1998,7.0855,7.1045,40928405.0],["2025-03-21",7.1045,7.2474,7.095,7.1521,76441516.0],["2025-03-24",7.1521,7.1998,7.0188,7.0855,59808990.0],["2025-03-25",7.0855,7.1617,7.0379,7.1617,41160310.0],["2025-03-26",7.1617,7.1617,7.0759,7.1331,39156701.0],["2025-03-27",7.1331,7.1331,7.0379,7.0569,33592818.0],["2025-03-28",7.0569,7.0855,6.9712,6.9998,35565300.0],["2025-03-31",6.9998,7.0093,6.8283,6.8474,48742597.0],["2025-04-01",6.8474,6.9426,6.847383975982666,6.914,33183796.0],["2025-04-02",6.914,6.9331,6.8569,6.9236,22110300.0],["2025-04-03",6.9236,7.0188,6.8664,6.9236,33962041.0],["2025-04-07",6.9236,6.923572063446045,6.2569,6.4379,102923923.0],["2025-04-08",6.4379,6.780719757080078,6.437874794006348,6.7807,98710787.0],["2025-04-09",6.7807,6.8664,6.5712,6.8379,69697550.0],["2025-04-10",6.8379,6.9331,6.7521,6.8188,52586000.0],["2025-04-11",6.8188,6.818813323974609,6.7236,6.7521,32816827.0],["2025-04-14",6.7521,6.895,6.75214958190918,6.7902,50339323.0],["2025-04-15",6.7902,6.8093,6.7236,6.7807,25504058.0],["2025-04-16",6.7807,6.780719757080078,6.6474,6.7617,43813606.0],["2025-04-17",6.7617,6.7616729736328125,6.676,6.7331,33600682.0],["2025-04-18",6.7331,6.8283,6.695,6.8093,42943112.0],["2025-04-21",6.8093,6.8188,6.7236,6.7426,42480852.0],["2025-04-22",6.7426,6.8855,6.7236,6.8664,56288277.0],["2025-04-23",6.8664,7.2378,6.866430759429932,7.1426,117328947.0],["2025-04-24",7.1426,7.2093,7.0379,7.0759,41925894.0],["2025-04-25",7.0759,7.1236,7.0188,7.0664,29527419.0],["2025-04-28",7.0664,7.1236,6.9807,7.095,39724851.0],["2025-04-29",7.095,7.1236,6.9902,7.0664,33653743.0],["2025-04-30",7.0664,7.3807,7.066424369812012,7.1902,81876007.0],["2025-05-06",7.1902,7.3045,7.0569,7.114,94102529.0],["2025-05-07",7.114,7.2093,7.095,7.1521,57755509.0],["2025-05-08",7.1521,7.1712,7.1045,7.1426,33651282.0],["2025-05-09",7.1426,7.1998,7.0855,7.1617,45098579.0],["2025-05-12",7.1617,7.4378,7.161659240722656,7.4188,89874077.0],["2025-05-13",7.4188,7.6188,7.418793678283691,7.6093,98027999.0],["2025-05-14",7.6093,7.7331,7.5521,7.7235,82761600.0],["2025-05-15",7.7235,7.7712,7.6283,7.6378,44674929.0],["2025-05-16",7.6378,7.6569,7.4569,7.5045,56197682.0],["2025-05-19",7.5045,7.5616,7.4569,7.5236,30250202.0],["2025-05-20",7.5236,7.5521,7.4474,7.495,30967632.0],["2025-05-21",7.495,7.6283,7.494981288909912,7.5426,29595656.0],["2025-05-22",7.5426,7.5426,7.3807,7.3997,35251608.0],["2025-05-23",7.3997,7.4378,7.3045,7.3331,27039957.0],["2025-05-26",7.3331,7.4378,7.2855,7.4188,41766651.0],["2025-05-27",7.4188,7.4283,7.2759,7.3236,29348531.0],["2025-05-28",7.3236,7.3712,7.323558330535889,7.3236,19386105.0],["2025-05-29",7.3236,7.3807,7.323558330535889,7.3426,23370133.0],["2025-05-30",7.3426,7.4093,7.295,7.3521,22105763.0],["2025-06-03",7.3521,7.3617,7.2664,7.314,30279098.0],["2025-06-04",7.314,7.495,7.2855,7.4188,33759041.0],["2025-06-05",7.4188,7.4664,7.3997,7.4093,19825450.0],["2025-06-06",7.4093,7.6569,7.4092698097229,7.5997,47593960.0],["2025-06-09",7.5997,7.6283,7.5236,7.5521,26903438.0],["2025-06-10",7.5521,7.5712,7.4378,7.5331,29224900.0],["2025-06-11",7.5331,7.6093,7.514,7.5331,22531688.0],["2025-06-12",7.5331,7.5616,7.4855,7.514,19427800.0],["2025-06-13",7.514,7.5807,7.4855,7.5426,27901495.0],["2025-06-16",7.5426,7.5616,7.4664,7.5331,24098285.0],["2025-06-17",7.5331,7.5521,7.495,7.5236,13757100.0],["2025-06-18",7.5236,7.6093,7.4855,7.495,21202893.0],["2025-06-19",7.495,7.5236,7.2474,7.2664,46852967.0],["2025-06-20",7.2664,7.3236,7.247370719909668,7.2474,21715404.0],["2025-06-23",7.2474,7.2664,7.1617,7.2378,27576805.0],["2025-06-24",7.2378,7.4759,7.237846851348877,7.3997,32512656.0],["2025-06-25",7.3997,7.4283,7.3521,7.4188,26173917.0],["2025-06-26",7.4188,7.4283,7.2855,7.295,41505831.0],["2025-06-27",7.295,7.3712,7.2664,7.3045,33748837.0],["2025-06-30",7.3045,7.3521,7.2759,7.3045,30267056.0],["2025-07-01",7.3045,7.314,7.2569,7.2759,36434823.0],["2025-07-02",7.2759,7.3997,7.2759,7.3712,38081823.0],["2025-07-03",7.3712,7.3712,7.3236,7.3521,20998800.0],["2025-07-04",7.3521,7.4188,7.3331,7.3712,30177048.0],["2025-07-07",7.3712,7.4188,7.3617,7.3902,17702680.0],["2025-07-08",7.3902,7.4093,7.295,7.3997,43946728.0],["2025-07-09",7.3997,7.4378,7.3330817222595215,7.3331,52019701.0],["2025-07-10",7.3331,7.4759,7.314,7.4378,53348943.0],["2025-07-11",7.4378,7.5712,7.4283,7.4283,46997308.0],["2025-07-14",7.4283,7.5712,7.428316593170166,7.5426,44481234.0],["2025-07-15",7.5426,7.5616,7.4188,7.4474,42848759.0],["2025-07-16",7.4474,7.4855,7.3997,7.4283,25059993.0],["2025-07-17",7.4283,7.495,7.3997,7.4378,32728812.0],["2025-07-18",7.4378,7.5236,7.4188,7.4759,40015705.0],["2025-07-21",7.4759,7.6664,7.47593355178833,7.6474,65968370.0],["2025-07-22",7.6474,7.7902,7.5426,7.7807,90305808.0],["2025-07-23",7.7807,7.8473,7.6759,7.695,75750383.0],["2025-07-24",7.695,7.7997,7.6188,7.7521,61398407.0],["2025-07-25",7.7521,7.7807,7.5997,7.6188,53738900.0],["2025-07-28",7.6188,7.6855,7.5426,7.6664,46365954.0],["2025-07-29",7.6664,7.9997,7.6474,7.8759,94089044.0],["2025-07-30",7.8759,7.895,7.7712,7.8093,44755870.0],["2025-07-31",7.8093,7.8093,7.5902,7.6093,57852069.0],["2025-08-01",7.6093,7.7235,7.5712,7.6283,37075378.0],["2025-08-04",7.6283,7.6378,7.5045,7.5521,44452200.0],["2025-08-05",7.5521,7.695,7.5521,7.6188,45812952.0],["2025-08-06",7.6188,7.6474,7.5902,7.6378,33384685.0],["2025-08-07",7.6378,7.6855,7.5712,7.6569,39258762.0],["2025-08-08",7.6569,7.914,7.6378,7.9045,79724378.0],["2025-08-11",7.9045,7.9331,7.7807,7.7902,48155772.0],["2025-08-12",7.7902,7.9807,7.7807,7.9331,56226551.0],["2025-08-13",7.9331,7.9426,7.8378,7.8473,42750599.0],["2025-08-14",7.8473,7.914,7.7331,7.7426,47805501.0],["2025-08-15",7.7426,7.7902,7.714,7.7331,53133450.0],["2025-08-18",7.7331,7.7997,7.656880855560303,7.6569,98493800.0],["2025-08-19",7.6569,7.714,7.6093,7.6188,74072201.0],["2025-08-20",7.6188,7.666403770446777,7.5616,7.6664,62321475.0],["2025-08-21",7.6664,7.7426,7.6664,7.6855,62098001.0],["2025-08-22",7.6855,7.74,7.6328,7.7205,60831253.0],["2025-08-25",7.7205,7.935,7.720544338226318,7.9253,97097174.0],["2025-08-26",7.9253,8.1105,7.857,8.0812,88735938.0],["2025-08-27",8.0812,8.081226348876953,7.779,7.7985,102162310.0],["2025-08-28",7.7985,7.8278,7.6328,7.7985,91603064.0],["2025-08-29",7.7985,7.896,7.662055492401123,7.6621,119196313.0],["2025-09-01",7.6621,7.7303,7.5256,7.5548,114937230.0],["2025-09-02",7.5548,7.5841,7.4184,7.4768,77214772.0],["2025-09-03",7.4768,7.4866,7.2819,7.3306,80660173.0],["2025-09-04",7.3306,7.3696,7.2721,7.3501,67387781.0],["2025-09-05",7.3501,7.3696,7.2819,7.3599,63791819.0],["2025-09-08",7.3599,7.4768,7.3501,7.4378,72795262.0],["2025-09-09",7.4378,7.4671,7.3696,7.4086,53546934.0],["2025-09-10",7.4086,7.408603191375732,7.3111,7.3306,51881864.0],["2025-09-11",7.3306,7.3989,7.2916,7.3891,58387239.0],["2025-09-12",7.3891,7.4184,7.3111,7.3404,86206446.0],["2025-09-15",7.3404,7.3891,7.3014,7.3111,54643542.0],["2025-09-16",7.3111,7.3501,7.2331,7.2819,57724445.0],["2025-09-17",7.2819,7.3501,7.2526,7.3306,55075419.0],["2025-09-18",7.3306,7.3794,7.1746,7.1941,80313694.0],["2025-09-19",7.1941,7.3111,7.1746,7.2819,54935038.0],["2025-09-22",7.2819,7.2819,7.1454,7.1844,47634778.0],["2025-09-23",7.1844,7.2331,7.0869,7.2039,63616957.0],["2025-09-24",7.2039,7.2429,7.1649,7.2136,44082500.0],["2025-09-25",7.2136,7.2526,7.155150890350342,7.1552,39583784.0],["2025-09-26",7.1552,7.3209,7.1259,7.2624,66335909.0],["2025-09-29",7.2624,7.3209,7.1844,7.2721,64548157.0],["2025-09-30",7.2721,7.3404,7.2039,7.2526,74113375.0],["2025-10-09",7.2526,7.4573,7.2526326179504395,7.4378,125617189.0],["2025-10-10",7.4378,7.5743,7.3989,7.5158,104141397.0],["2025-10-13",7.5158,7.515832901000977,7.3599,7.4476,81896832.0],["2025-10-14",7.4476,7.5743,7.447595596313477,7.4671,81196925.0],["2025-10-15",7.4671,7.5353,7.4086,7.4768,66782061.0],["2025-10-16",7.4768,7.476840496063232,7.3404,7.3794,66847158.0],["2025-10-17",7.3794,7.3989,7.2331,7.2526,57931801.0],["2025-10-20",7.2526,7.3014,7.2039,7.2234,47844519.0],["2025-10-21",7.2234,7.3501,7.223387718200684,7.3209,55403772.0],["2025-10-22",7.3209,7.4671,7.3208699226379395,7.3989,62676456.0],["2025-10-23",7.3989,7.5061,7.3306,7.4963,67434135.0],["2025-10-24",7.4963,7.5256,7.4281,7.4476,42349841.0],["2025-10-27",7.4476,7.5646,7.4281,7.5353,74003369.0],["2025-10-28",7.5353,7.535329341888428,7.4086,7.4378,68962100.0],["2025-10-29",7.4378,7.5061,7.3989,7.4963,58010224.0],["2025-10-30",7.4963,7.74,7.496336936950684,7.5938,125205356.0],["2025-10-31",7.5938,7.6328,7.5061,7.5353,71371895.0],["2025-11-03",7.5353,7.7303,7.535329341888428,7.6816,87969111.0],["2025-11-04",7.6816,7.779,7.6036,7.6328,70098657.0],["2025-11-05",7.6328,7.7205,7.5646,7.6816,60635887.0],["2025-11-06",7.6816,7.779,7.6523,7.74,61292757.0],["2025-11-07",7.74,7.9253,7.7205,7.896,116196919.0],["2025-11-10",7.896,7.935,7.8473,7.8765,72448008.0],["2025-11-11",7.8765,8.013,7.8375,7.896,75021715.0],["2025-11-12",7.896,7.9448,7.7888,7.8375,69318096.0],["2025-11-13",7.8375,7.9058,7.779,7.9058,62300818.0],["2025-11-14",7.9058,7.9058,7.6816,7.6913,98077654.0],["2025-11-17",7.6913,7.7595,7.6523,7.6816,60200186.0],["2025-11-18",7.6816,7.701,7.5158,7.5451,63372859.0],["2025-11-19",7.5451,7.5743,7.4476,7.4963,53700277.0],["2025-11-20",7.4963,7.5841,7.4671,7.4768,43167888.0],["2025-11-21",7.4768,7.476840496063232,7.2429,7.2721,68682070.0],["2025-11-24",7.2721,7.3306,7.2331,7.2721,54115281.0],["2025-11-25",7.2721,7.3014,7.2331,7.2526,73895900.0],["2025-11-26",7.2526,7.3014,7.2429,7.2526,50007514.0],["2025-11-27",7.2526,7.2916,7.2234,7.2331,41422248.0],["2025-11-28",7.2331,7.2819,7.2136,7.2624,33005112.0],["2025-12-01",7.2624,7.3891,7.2331,7.3794,68205633.0],["2025-12-02",7.3794,7.3794,7.3111,7.3501,33716235.0],["2025-12-03",7.3501,7.4671,7.3306,7.4281,49004325.0],["2025-12-04",7.4281,7.4573,7.3989,7.4184,33672100.0],["2025-12-05",7.4184,7.4963,7.3989,7.4768,38414549.0],["2025-12-08",7.4768,7.5548,7.3794,7.4086,57195387.0],["2025-12-09",7.4086,7.4184,7.2526,7.2624,54329488.0],["2025-12-10",7.2624,7.3014,7.2331,7.2916,31505879.0],["2025-12-11",7.2916,7.3306,7.2526,7.2526,31626500.0],["2025-12-12",7.2526,7.3404,7.2429,7.3014,54901033.0],["2025-12-15",7.3014,7.4476,7.2721,7.3891,46427110.0],["2025-12-16",7.3891,7.389106750488281,7.2526,7.2624,38447327.0],["2025-12-17",7.2624,7.4184,7.2429,7.3891,43779766.0],["2025-12-18",7.3891,7.4671,7.3501,7.4573,35497257.0],["2025-12-19",7.4573,7.5451,7.4086,7.5061,46288297.0],["2025-12-22",7.5061,7.5353,7.4671,7.4768,35805100.0],["2025-12-23",7.4768,7.5353,7.4573,7.4671,31066257.0],["2025-12-24",7.4671,7.5548,7.4573,7.4866,30501458.0],["2025-12-25",7.4866,7.5353,7.4768,7.4963,26597213.0],["2025-12-26",7.4963,7.5158,7.4476,7.4768,30534820.0],["2025-12-29",7.4768,7.5353,7.4378,7.4573,34165891.0],["2025-12-30",7.4573,7.457343578338623,7.3209,7.3404,54839174.0],["2025-12-31",7.3404,7.3989,7.3209,7.3404,38612103.0],["2026-01-05",7.3404,7.3891,7.3209,7.3599,53888467.0],["2026-01-06",7.3599,7.554825305938721,7.3404,7.5548,91888242.0],["2026-01-07",7.5548,8.2274,7.554825305938721,8.0325,270836830.0],["2026-01-08",8.0325,8.0715,7.935,7.9837,134426699.0],["2026-01-09",7.9837,8.0325,7.8668,7.896,114115774.0],["2026-01-12",7.896,8.0422,7.8863,7.9642,88548660.0],["2026-01-13",7.9642,7.9642486572265625,7.818,7.8473,90577425.0],["2026-01-14",7.8473,7.9253,7.6133,7.6231,171044441.0],["2026-01-15",7.6231,7.7108,7.6133,7.6621,83964772.0],["2026-01-16",7.6621,7.8473,7.6231,7.6328,92905616.0],["2026-01-19",7.6328,7.818,7.6036,7.7888,87940480.0],["2026-01-20",7.7888,8.568634033203125,7.78878116607666,8.5686,305107632.0],["2026-01-21",8.5686,8.7733,8.4224,8.5686,422378675.0],["2026-01-22",8.5686,8.8611,8.4419,8.7246,337658363.0],["2026-01-23",8.7246,8.9683,8.6271,8.7051,265620324.0],["2026-01-26",8.7051,9.0268,8.6466,8.7733,268646607.0],["2026-01-27",8.7733,8.7928,8.4809,8.5979,205698565.0],["2026-01-28",8.5979,9.0658,8.5394,8.8026,319255001.0],["2026-01-29",8.8026,9.0073,8.6174,8.7733,213025735.0],["2026-01-30",8.7733,8.8621,8.4382,8.7733,191470779.0],["2026-02-02",8.7733,8.773345947265625,8.1622,8.172,226615834.0],["2026-02-03",8.172,8.4185,8.1227,8.3593,135895947.0],["2026-02-04",8.3593,8.517,8.3495,8.4185,100245191.0],["2026-02-05",8.4185,8.4973,8.2016,8.2607,106289803.0],["2026-02-06",8.2607,8.4283,8.1425,8.241,90219863.0],["2026-02-09",8.241,8.517,8.2410306930542,8.3889,107295278.0],["2026-02-10",8.3889,8.388895988464355,8.1917,8.2509,88646920.0],["2026-02-11",8.2509,8.5565,8.241,8.3593,137121779.0],["2026-02-12",8.3593,8.4678,8.3396,8.4086,87553339.0],["2026-02-13",8.4086,8.408611297607422,8.1917,8.1917,99799640.0],["2026-02-24",8.1917,8.6058,8.191742897033691,8.5663,168670068.0],["2026-02-25",8.5663,8.9114,8.5466,8.7142,184766772.0],["2026-02-26",8.7142,8.8226,8.6551,8.7931,116664073.0],["2026-02-27",8.7931,9.2859,8.793061256408691,9.2071,223831464.0],["2026-03-02",9.2071,9.3549,9.0296,9.2859,190327453.0],["2026-03-03",9.2859,9.3254,8.9508,9.0198,198102915.0],["2026-03-04",9.0198,9.1184,8.8818,9.0198,133669893.0],["2026-03-05",9.0198,9.1775,8.9804,9.0296,135963119.0],["2026-03-06",9.0296,9.2564,8.9015,9.1972,165242234.0],["2026-03-09",9.1972,9.5127,9.0296,9.0494,219209264.0],["2026-03-10",9.0494,9.1085,8.8818,8.9902,122844230.0],["2026-03-11",8.9902,9.493,8.8719,9.4437,229163669.0],["2026-03-12",9.4437,10.1041,9.443669319152832,9.8281,323907957.0],["2026-03-13",9.8281,10.3309,9.8281,9.9957,278553928.0],["2026-03-16",9.9957,10.0844,9.3451,9.3845,257069196.0],["2026-03-17",9.3845,9.5324,9.1972,9.2169,147883866.0],["2026-03-18",9.2169,9.2564,9.0395,9.1578,135705310.0],["2026-03-19",9.1578,9.3057,8.8621,8.9212,153644566.0],["2026-03-20",8.9212,8.9606,8.6551,8.6846,141386092.0],["2026-03-23",8.6846,8.7931,8.448,8.517,152104347.0],["2026-03-24",8.517,8.6353,8.3495,8.5762,120005511.0],["2026-03-25",8.5762,9.3155,8.576191902160645,9.2071,222696376.0],["2026-03-26",9.2071,9.3352,8.9212,9.0001,136380633.0],["2026-03-27",9.0001,9.0691,8.8719,8.9705,119912438.0],["2026-03-30",8.9705,8.9804,8.7438,8.9311,111344503.0],["2026-03-31",8.9311,8.9705,8.6551,8.6649,111715653.0],["2026-04-01",8.6649,8.9311,8.664911270141602,8.8522,109399003.0],["2026-04-02",8.8522,8.9015,8.6748,8.7339,77672266.0],["2026-04-03",8.7339,8.7931,8.5368,8.5663,76759659.0],["2026-04-07",8.5663,9.0888,8.566333770751953,9.0789,156866420.0],["2026-04-08",9.0789,9.1677,8.8424,8.9804,182433530.0],["2026-04-09",8.9804,9.0296,8.8621,8.9311,90867502.0],["2026-04-10",8.9311,9.0888,8.8916,8.9311,100248782.0],["2026-04-13",8.9311,8.9508,8.7339,8.8424,113369680.0],["2026-04-14",8.8424,8.8818,8.6255,8.7142,117890481.0],["2026-04-15",8.7142,8.7241,8.5466,8.5565,97004636.0],["2026-04-16",8.5565,8.6156,8.4678,8.5368,95526495.0],["2026-04-17",8.5368,8.5368,8.3988,8.448,80622616.0],["2026-04-20",8.448,8.517,8.379,8.4776,79144533.0],["2026-04-21",8.4776,8.517,8.3692,8.4382,70100077.0],["2026-04-22",8.4382,8.4678,8.3593,8.4086,74551573.0],["2026-04-23",8.4086,8.5565,8.3889,8.4579,97060043.0],["2026-04-24",8.4579,8.5368,8.3297,8.3988,117823549.0],["2026-04-27",8.3988,8.398754119873047,8.2312,8.2706,99821815.0],["2026-04-28",8.2706,8.517,8.270604133605957,8.4776,126886497.0],["2026-04-29",8.4776,8.5762,8.3495,8.5368,100315618.0],["2026-04-30",8.5368,8.5565,8.4185,8.4776,88114403.0],["2026-05-06",8.4776,8.517,8.3199,8.4185,118127749.0],["2026-05-07",8.4185,8.4678,8.2607,8.3593,134201397.0],["2026-05-08",8.3593,8.3889,8.172,8.172,134295318.0],["2026-05-11",8.172,8.3692,8.1425,8.3298,129409895.0],["2026-05-12",8.3298,8.448,8.2706,8.2805,92090898.0],["2026-05-13",8.2805,8.4382,8.2607,8.3593,91079509.0],["2026-05-14",8.3593,8.4283,8.1227,8.1227,103788095.0],["2026-05-15",8.1227,8.1523,7.965,7.9847,107224269.0],["2026-05-18",7.9847,7.9946,7.8369,7.8763,78526362.0],["2026-05-19",7.8763,7.9946,7.8369,7.9847,65579492.0],["2026-05-20",7.9847,7.984731197357178,7.8171,7.8862,67598144.0],["2026-05-21",7.8862,7.965,7.7383,7.758,85441109.0],["2026-05-22",7.758,7.8073,7.6791,7.7974,62047600.0],["2026-05-25",7.7974,7.8664,7.7087,7.7383,67837198.0],["2026-05-26",7.7383,7.8566,7.6299,7.8566,116026955.0],["2026-05-27",7.8566,7.8565802574157715,7.6594,7.6989,88783149.0],["2026-05-28",7.6989,7.7679,7.5116,7.5904,94184776.0],["2026-05-29",7.5904,7.7284,7.551,7.6101,92153555.0],["2026-06-01",7.6101,7.7383,7.6101,7.7284,84725742.0],["2026-06-02",7.7284,7.7679,7.5806,7.6397,75978631.0],["2026-06-03",7.6397,7.639711380004883,7.4918,7.5707,78039214.0],["2026-06-04",7.5707,7.570707321166992,7.4031,7.4228,65515511.0],["2026-06-05",7.4228,7.5214,7.3243,7.3538,79023652.0],["2026-06-08",7.3538,7.3538384437561035,7.0482,7.0975,95934431.0],["2026-06-09",7.0975,7.2158,7.0482,7.1863,66436406.0],["2026-06-10",7.1863,7.2947,7.1173,7.206,56736521.0],["2026-06-11",7.206,7.2651,7.0975,7.2355,67064060.0],["2026-06-12",7.2355,7.5116,7.2158,7.4031,127083422.0],["2026-06-15",7.4031,7.5707,7.403127193450928,7.5609,107680585.0],["2026-06-16",7.5609,7.560850143432617,7.3538,7.3637,87446951.0],["2026-06-17",7.3637,8.103023529052734,7.2553,8.103,191455123.0],["2026-06-18",8.103,8.172,7.8862,7.965,283008886.0],["2026-06-22",7.965,8.3199,7.9453,8.3002,251081607.0],["2026-06-23",8.3002,8.300176620483398,7.7186,7.8073,237166822.0],["2026-06-24",7.8073,8.0636,7.7481,7.9552,154541828.0],["2026-06-25",7.9552,7.9552,7.7481,7.8862,118309328.0],["2026-06-26",7.8862,7.886153697967529,7.4031,7.413,159239374.0],["2026-06-29",7.413,7.551,7.2651,7.5214,112727518.0],["2026-06-30",7.5214,7.521419048309326,7.1468,7.2454,145443525.0],["2026-07-01",7.2454,7.62,7.1665,7.482,141202558.0],["2026-07-02",7.482,7.62,7.3637,7.3834,101558924.0],["2026-07-03",7.3834,7.5017,7.3538,7.4426,92449201.0],["2026-07-06",7.4426,7.6791,7.4031,7.5609,98005734.0],["2026-07-07",7.5609,7.5707,7.3144,7.3637,74382452.0],["2026-07-08",7.3637,7.4031,7.2454,7.275,56239057.0],["2026-07-09",7.275,7.3045,7.1074,7.2158,68321187.0],["2026-07-10",7.2158,7.3637,7.1074,7.2848,66923567.0],["2026-07-13",7.2848,7.3045,7.1863,7.2355,61927661.0],["2026-07-14",7.2355,7.4426,7.2158,7.4426,80382678.0],["2026-07-15",7.4426,7.551,7.3736,7.5411,73671502.0],["2026-07-16",7.5411,7.541134357452393,7.3834,7.4327,60600474.0],["2026-07-17",7.4327,7.5017,7.3045,7.3341,91424491.0],["2026-07-20",7.3341,7.5707,7.334123134613037,7.5609,101608843.0],["2026-07-21",7.5609,7.62,7.4327,7.551,94850435.0],["2026-07-22",7.551,7.6397,7.4327,7.6003,78818035.0],["2026-07-23",7.6003,7.708715438842773,7.5214,7.7087,80890543.0],["2026-07-24",7.7087,7.7186,7.462273120880127,7.4623,75446325.0],["2026-07-27",7.4623,7.6101,7.4327,7.5707,60898362.0],["2026-07-28",7.5707,7.570707321166992,7.4426,7.5116,50147325.0],["2026-07-29",7.5116,7.6693,7.4918,7.6397,78924822.0],["2026-07-30",7.6397,7.7087,7.5904,7.689,73415900.0],["2026-07-31",7.689,7.758,7.6299,7.7284,76136419.0],["2026-08-03",7.7284,7.7876,7.689,7.7186,66161799.0],["2026-08-04",7.7186,7.7383,7.6003,7.62,84399965.0],["2026-08-05",7.62,7.6496,7.5608,7.6299,59312427.0],["2026-08-06",7.6299,7.7777,7.6101,7.7087,89811130.0],["2026-08-07",7.7087,7.708715438842773,7.6003,7.6594,55755501.0],["2026-08-10",7.6594,7.7087,7.62,7.689,54667911.0],["2026-08-11",7.689,7.77,7.61,7.61,65101415.0],["2026-08-12",7.61,7.610000133514404,7.52,7.56,54807257.0],["2026-08-13",7.56,7.56,7.44,7.47,60310903.0],["2026-08-14",7.47,7.46999979019165,7.38,7.4,41748836.0],["2026-08-17",7.4,7.43,7.35,7.43,41037616.0],["2026-08-18",7.43,7.5,7.4,7.5,46622307.0],["2026-08-19",7.5,7.5,7.41,7.44,48088796.0],["2026-08-20",7.44,7.54,7.42,7.51,44000962.0],["2026-08-21",7.51,7.55,7.42,7.52,45251767.0],["2026-08-24",7.52,7.54,7.46,7.5,47507349.0],["2026-08-25",7.5,7.56,7.47,7.52,44204846.0],["2026-08-26",7.52,7.62,7.48,7.58,48309750.0],["2026-08-27",7.58,7.62,7.51,7.61,53966024.0],["2026-08-28",7.61,7.67,7.57,7.66,61698914.0],["2026-08-31",7.66,7.659999847412109,7.39,7.44,105424730.0],["2026-09-01",7.44,7.58,7.43,7.51,88435369.0],["2026-09-02",7.51,7.510000228881836,7.35,7.38,83291622.0],["2026-09-03",7.38,7.46,7.37,7.42,54219032.0],["2026-09-04",7.42,7.48,7.4,7.42,52682910.0],["2026-09-07",7.42,7.420000076293945,7.3,7.32,81993099.0],["2026-09-08",7.32,7.42,7.3,7.41,65057008.0],["2026-09-09",7.41,7.43,7.36,7.42,37415860.0],["2026-09-10",7.42,7.46,7.39,7.43,36236690.0],["2026-09-11",7.43,7.429999828338623,7.27,7.28,64449600.0],["2026-09-14",7.28,7.31,7.25,7.27,34971874.0]]}