{"t":"601377.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-13",5.2078,5.4601,4.8363,5.2078,408847309.0],["2010-10-14",5.2078,5.729930877685547,5.1972,5.7299,341713056.0],["2010-10-15",5.7299,6.3047,5.5197,6.3047,235097784.0],["2010-10-18",6.3047,6.9355,6.304676055908203,6.9355,189175270.0],["2010-10-19",6.9355,7.2789,6.8093,7.2229,182881412.0],["2010-10-20",7.2229,7.9448,6.8514,7.6609,167060483.0],["2010-10-21",7.6609,7.660933971405029,7.1843,7.307,109212587.0],["2010-10-22",7.307,7.5313,7.1142,7.1212,97099980.0],["2010-10-25",7.1212,7.71,6.8969,7.5593,137631081.0],["2010-10-26",7.5593,7.7415,7.307,7.328,104428827.0],["2010-10-27",7.328,7.4787,7.0161,7.1142,56731559.0],["2010-10-28",7.1142,7.5523,6.96,7.3946,79071885.0],["2010-10-29",7.3946,7.5523,6.96,7.0511,69644919.0],["2010-11-01",7.0511,7.321,6.939,7.1738,71931634.0],["2010-11-02",7.1738,7.5698,6.974,7.2859,102560623.0],["2010-11-03",7.2859,8.0149,7.0091,7.7521,168678303.0],["2010-11-04",7.7521,7.8432,7.4296,7.7591,95840062.0],["2010-11-05",7.7591,8.516,7.759060382843018,8.0394,104118010.0],["2010-11-08",8.0394,8.3689,7.9623,8.2111,60576989.0],["2010-11-09",8.2111,8.2147,7.8957,7.9939,51551032.0],["2010-11-10",7.9939,8.1411,7.71,7.9763,54341232.0],["2010-11-11",7.9763,8.3969,7.8292,7.9553,80918727.0],["2010-11-12",7.9553,7.955316543579102,7.159785270690918,7.1598,93143561.0],["2010-11-15",7.1598,7.2124,6.6656,6.918,64452866.0],["2010-11-16",6.918,7.1423,6.592,6.6446,65092163.0],["2010-11-17",6.6446,6.64461612701416,6.1505,6.2661,55040814.0],["2010-11-18",6.2661,6.4624,6.1505,6.3713,37225982.0],["2010-11-19",6.3713,6.4378,5.9402,6.3713,69447860.0],["2010-11-22",6.3713,6.3712615966796875,6.14,6.175,45107039.0],["2010-11-23",6.175,6.2836,5.9928,6.1645,42295974.0],["2010-11-24",6.1645,6.543,6.1084,6.3818,57649486.0],["2010-11-25",6.3818,6.4449,6.2416,6.3783,41489346.0],["2010-11-26",6.3783,6.378269672393799,6.133,6.1925,31728159.0],["2010-11-29",6.1925,6.192530155181885,5.8876,5.9192,45160371.0],["2010-11-30",5.9192,5.9788,5.5162,5.6879,50906648.0],["2010-12-01",5.6879,5.779,5.6563,5.6704,27014991.0],["2010-12-02",5.6704,5.8771,5.670353412628174,5.6879,34754554.0],["2010-12-03",5.6879,5.7685,5.5372,5.7334,25925691.0],["2010-12-06",5.7334,6.2836,5.6458,6.2451,84112688.0],["2010-12-07",6.2451,6.5185,6.0559,6.2626,82305073.0],["2010-12-08",6.2626,6.2661,6.0664,6.0804,34217619.0],["2010-12-09",6.0804,6.1925,5.8876,5.8946,26063791.0],["2010-12-10",5.8946,6.1084,5.7194,5.9788,24898511.0],["2010-12-13",5.9788,6.2661,5.9227,6.2451,36625384.0],["2010-12-14",6.2451,6.3082,6.133,6.189,26383046.0],["2010-12-15",6.189,6.4834,6.0909,6.2626,51692431.0],["2010-12-16",6.2626,6.2626214027404785,6.0979,6.1259,23801431.0],["2010-12-17",6.1259,6.2171,6.0594,6.0979,17339327.0],["2010-12-20",6.0979,6.133,5.6879,5.8666,31068530.0],["2010-12-21",5.8666,6.1645,5.793,6.0734,32030195.0],["2010-12-22",6.0734,6.073375701904297,5.8526,5.8806,22843142.0],["2010-12-23",5.8806,6.0453,5.8035,5.8736,16774190.0],["2010-12-24",5.8736,5.9507,5.7475,5.8351,14506931.0],["2010-12-27",5.8351,6.133,5.6949,5.751,35567210.0],["2010-12-28",5.751,5.750957012176514,5.4706,5.4811,25515953.0],["2010-12-29",5.4811,5.5547,5.4355,5.5407,12143827.0],["2010-12-30",5.5407,5.6038,5.4461,5.5267,14472950.0],["2010-12-31",5.5267,5.6914,5.526665210723877,5.6774,17709609.0],["2011-01-04",5.6774,5.8596,5.6563,5.786,22614714.0],["2011-01-05",5.786,5.786003112792969,5.6423,5.6739,16367900.0],["2011-01-06",5.6739,5.7755,5.5897,5.6108,14640923.0],["2011-01-07",5.6108,5.8175,5.4951,5.7159,30745833.0],["2011-01-10",5.7159,5.7264,5.4846,5.5021,18129387.0],["2011-01-11",5.5021,5.5582,5.4426,5.5091,11746225.0],["2011-01-12",5.5091,5.5652,5.4391,5.5021,11158167.0],["2011-01-13",5.5021,5.5197,4.9765,5.1131,103598148.0],["2011-01-14",5.1131,5.113129615783691,4.9134,4.9274,35758626.0],["2011-01-17",4.9274,4.927389621734619,4.605,4.612,27532975.0],["2011-01-18",4.612,4.7557,4.5664,4.6225,21611020.0],["2011-01-19",4.6225,4.7276,4.605,4.7241,19662178.0],["2011-01-20",4.7241,4.724125862121582,4.4157,4.4262,25168300.0],["2011-01-21",4.4262,4.626,4.3842,4.5314,25329470.0],["2011-01-24",4.5314,4.6961,4.4928,4.5594,20588142.0],["2011-01-25",4.5594,4.6786,4.4928,4.6716,22639557.0],["2011-01-26",4.6716,4.7977,4.661,4.7101,24709285.0],["2011-01-27",4.7101,4.8713,4.6015,4.8117,30761761.0],["2011-01-28",4.8117,4.8363,4.7241,4.7662,20469724.0],["2011-01-31",4.7662,4.8012,4.7031,4.7557,16200015.0],["2011-02-01",4.7557,4.7837,4.7136,4.7557,16329165.0],["2011-02-09",4.7557,4.7697,4.5664,4.626,15671620.0],["2011-02-10",4.626,4.8047,4.5769,4.7767,21990499.0],["2011-02-11",4.7767,4.8012,4.7311,4.7872,24771305.0],["2011-02-14",4.7872,5.267331123352051,4.7697,5.2673,47448740.0],["2011-02-15",5.2673,5.793011665344238,5.267331123352051,5.793,175699007.0],["2011-02-16",5.793,5.9262,5.758,5.9192,152212069.0],["2011-02-17",5.9192,5.9858,5.7229,5.8421,90722438.0],["2011-02-18",5.8421,6.2626,5.751,5.9928,133170682.0],["2011-02-21",5.9928,6.2521,5.8175,6.168,99886869.0],["2011-02-22",6.168,6.168,5.7124,5.765,82996355.0],["2011-02-23",5.765,5.9752,5.7054,5.8666,49463688.0],["2011-02-24",5.8666,6.4484,5.786,6.2872,129442935.0],["2011-02-25",6.2872,6.4378,6.0629,6.2276,88609823.0],["2011-02-28",6.2276,6.4764,6.0909,6.3397,77088391.0],["2011-03-01",6.3397,6.3923,6.0909,6.1224,92387796.0],["2011-03-02",6.1224,6.122439384460449,5.8105,5.8911,72927217.0],["2011-03-03",5.8911,6.0068,5.8,5.814,45358677.0],["2011-03-04",5.814,6.0839,5.7404,6.0769,56971046.0],["2011-03-08",6.0769,6.2661,6.07688045501709,6.1259,65086229.0],["2011-03-09",6.1259,6.3397,6.125943660736084,6.168,54085587.0],["2011-03-10",6.168,6.1715,5.9157,5.9332,41438325.0],["2011-03-11",5.9332,6.196,5.758,6.0664,50845462.0],["2011-03-14",6.0664,6.0979,5.8596,6.0138,29651688.0],["2011-03-15",6.0138,6.0453,5.7475,5.9963,44156001.0],["2011-03-16",5.9963,6.0979,5.8736,6.0909,64432357.0],["2011-03-17",6.0909,6.090898036956787,5.7825,5.814,41863336.0],["2011-03-18",5.814,5.9577,5.814040660858154,5.8491,21031615.0],["2011-03-21",5.8491,5.8771,5.7475,5.7895,20661750.0],["2011-03-22",5.7895,5.9367,5.7334,5.8736,29892887.0],["2011-03-23",5.8736,6.3012,5.821,6.0944,71437506.0],["2011-03-24",6.0944,6.133,6.0033,6.0488,34727021.0],["2011-03-25",6.0488,6.2942,6.0278,6.203,76326005.0],["2011-03-28",6.203,6.4659,6.203044414520264,6.2872,73170231.0],["2011-03-29",6.2872,6.4098,6.1715,6.1925,54601730.0],["2011-03-30",6.1925,6.192530155181885,5.9227,6.0488,50706765.0],["2011-03-31",6.0488,6.0979,5.8491,5.8876,27792314.0],["2011-04-01",5.8876,6.0559,5.8351,6.0523,23637912.0],["2011-04-06",6.0523,6.658633708953857,5.9717,6.6586,95774830.0],["2011-04-07",6.6586,6.7287,6.543,6.6411,90557644.0],["2011-04-08",6.6411,6.7708,6.557,6.6937,76455567.0],["2011-04-11",6.6937,6.7498,6.557,6.5991,63027513.0],["2011-04-12",6.5991,6.6061,6.4133,6.4589,56873344.0],["2011-04-13",6.4589,6.9986,6.3783,6.8619,87498134.0],["2011-04-14",6.8619,6.8934,6.6341,6.6867,56792552.0],["2011-04-15",6.6867,6.8899,6.571,6.8128,64224619.0],["2011-04-18",6.8128,6.904,6.6972,6.8409,51748545.0],["2011-04-19",6.8409,6.840870380401611,6.4168,6.4554,59486116.0],["2011-04-20",6.4554,6.5325,6.3783,6.4589,33040368.0],["2011-04-21",6.4589,6.9986,6.4484,6.7112,68550468.0],["2011-04-22",6.7112,6.711203575134277,6.4939,6.5956,33500904.0],["2011-04-26",6.5956,6.595552921295166,6.2065,6.2486,35906711.0],["2011-04-27",6.2486,6.4028,6.0804,6.2521,29029968.0],["2011-04-28",6.2521,6.4343,6.154,6.1925,34580504.0],["2011-04-29",6.1925,6.2907,6.0103,6.2381,22025354.0],["2011-05-04",6.2381,6.238089084625244,5.9437,5.9647,31569195.0],["2011-05-05",5.9647,6.0979,5.8701,5.9542,19327579.0],["2011-05-06",5.9542,5.954220771789551,5.7194,5.8946,25993270.0],["2011-05-09",5.8946,5.9928,5.8596,5.8946,18197033.0],["2011-05-10",5.8946,6.0243,5.8105,6.0103,25020541.0],["2011-05-11",6.0103,6.0699,5.8246,5.9332,28945371.0],["2011-05-12",5.9332,5.9507,5.751,5.7825,28837058.0],["2011-05-13",5.7825,6.161,5.779,5.9577,43611229.0],["2011-05-16",5.9577,6.0103,5.8596,5.8701,20994672.0],["2011-05-17",5.8701,6.1119,5.765,5.9858,39241141.0],["2011-05-18",5.9858,6.1154,5.9122,6.0488,26205585.0],["2011-05-19",6.0488,6.1154,5.9577,5.9858,20975665.0],["2011-05-20",5.9858,6.0699,5.8876,6.0173,17730799.0],["2011-05-23",6.0173,6.017303466796875,5.5547,5.5687,37724629.0],["2011-05-24",5.5687,5.568720817565918,5.3234,5.4285,25883506.0],["2011-05-25",5.4285,5.4636,5.2849,5.3164,16915414.0],["2011-05-26",5.3164,5.7475,5.3163933753967285,5.39,36232343.0],["2011-05-27",5.39,5.5021,5.2743,5.3479,22965550.0],["2011-05-30",5.3479,5.4531,5.2568,5.3514,15290061.0],["2011-05-31",5.3514,5.5267,5.351438999176025,5.5162,21215850.0],["2011-06-01",5.5162,5.5477,5.432,5.5337,17500889.0],["2011-06-02",5.5337,5.533675670623779,5.2954,5.3935,19216391.0],["2011-06-03",5.3935,5.4846,5.369,5.4461,13829240.0],["2011-06-07",5.4461,5.5162,5.3935,5.4741,13421512.0],["2011-06-08",5.4741,5.4740986824035645,5.3269,5.4531,16391554.0],["2011-06-09",5.4531,5.4706,5.2884,5.2919,17191705.0],["2011-06-10",5.2919,5.3935,5.2253,5.3409,14114043.0],["2011-06-13",5.3409,5.340926170349121,5.079,5.125,15193471.0],["2011-06-17",5.125,5.2914,5.1144,5.1604,24202384.0],["2011-06-20",5.1604,5.2914,5.0755,5.2524,21045538.0],["2011-06-21",5.2524,5.4153,5.1746,5.3799,30743890.0],["2011-06-22",5.3799,5.4011,5.2489,5.2878,18557797.0],["2011-06-23",5.2878,5.4506,5.1994,5.4294,24547719.0],["2011-06-24",5.4294,5.970935344696045,5.3622,5.9709,75853624.0],["2011-06-27",5.9709,6.1727,5.8895,6.024,81415567.0],["2011-06-28",6.024,6.1054,5.9108,5.9922,40825582.0],["2011-06-29",5.9922,6.1514,5.9285,5.9426,37894618.0],["2011-06-30",5.9426,6.3673,5.9285,6.0984,69368910.0],["2011-07-01",6.0984,6.1408,5.9639,6.0169,42533957.0],["2011-07-04",6.0169,6.2789,6.0169,6.1444,52316769.0],["2011-07-05",6.1444,6.1727,6.0736,6.1161,27520279.0],["2011-07-06",6.1161,6.116050720214844,5.9816,6.07,27576346.0],["2011-07-07",6.07,6.247,5.9851,5.9922,35965162.0],["2011-07-08",5.9922,6.0771,5.9462,6.024,19351725.0],["2011-07-11",6.024,6.1161,5.9639,6.0417,20871070.0],["2011-07-12",6.0417,6.041723728179932,5.84,5.8435,28560549.0],["2011-07-13",5.8435,5.9922,5.843517780303955,5.9851,28386656.0],["2011-07-14",5.9851,6.0311,5.8931,6.0134,25273536.0],["2011-07-15",6.0134,6.1939,5.9108,6.1479,37173021.0],["2011-07-18",6.1479,6.1904,6.0205,6.1019,24665641.0],["2011-07-19",6.1019,6.101893424987793,5.9249,5.978,21426761.0],["2011-07-20",5.978,6.1161,5.9355,6.0099,21354974.0],["2011-07-21",6.0099,6.1231,5.9639,5.9957,29714394.0],["2011-07-22",5.9957,6.2293,5.995711803436279,6.0877,49410782.0],["2011-07-25",6.0877,6.087735652923584,5.5108,5.6312,53848539.0],["2011-07-26",5.6312,5.6772,5.5427,5.6418,16871130.0],["2011-07-27",5.6418,5.6913,5.5391,5.6559,17247557.0],["2011-07-28",5.6559,5.655930042266846,5.4613,5.5462,18669102.0],["2011-07-29",5.5462,5.978,5.5073,5.7055,37839107.0],["2011-08-01",5.7055,5.7692,5.5568,5.6984,18717106.0],["2011-08-02",5.6984,5.698402404785156,5.5073,5.6595,17131265.0],["2011-08-03",5.6595,5.794,5.5427,5.6878,19359693.0],["2011-08-04",5.6878,5.7975,5.6453,5.6878,15050620.0],["2011-08-05",5.6878,5.6877851486206055,5.348,5.486,20175264.0],["2011-08-08",5.486,5.5321,5.0649,5.0896,29471516.0],["2011-08-09",5.0896,5.1569,4.8136,5.1073,32424547.0],["2011-08-10",5.1073,5.2737,5.107327461242676,5.1498,27244789.0],["2011-08-11",5.1498,5.479,4.9728,5.3091,35289876.0],["2011-08-12",5.3091,5.4259,5.2701,5.2772,29571262.0],["2011-08-15",5.2772,5.479,5.2206,5.44,27291672.0],["2011-08-16",5.44,5.5391,5.3409,5.3799,21439647.0],["2011-08-17",5.3799,5.6099,5.3445,5.4471,25933309.0],["2011-08-18",5.4471,5.479,5.3162,5.3197,16978659.0],["2011-08-19",5.3197,5.319690227508545,5.1498,5.21,16164508.0],["2011-08-22",5.21,5.3338,5.1463,5.1994,12637142.0],["2011-08-23",5.1994,5.4542,5.199350833892822,5.4259,26080186.0],["2011-08-24",5.4259,5.486,5.348,5.3692,20220986.0],["2011-08-25",5.3692,5.8046,5.3657,5.7303,56394288.0],["2011-08-26",5.7303,5.7833,5.6099,5.6878,36785081.0],["2011-08-29",5.6878,5.6877851486206055,5.4471,5.4683,28261577.0],["2011-08-30",5.4683,5.6028,5.394,5.4011,25820581.0],["2011-08-31",5.4011,5.4506,5.3091,5.4046,15798658.0],["2011-09-01",5.4046,5.479,5.3374,5.3515,12954186.0],["2011-09-02",5.3515,5.3834,5.256,5.2631,13318551.0],["2011-09-05",5.2631,5.263059616088867,5.0649,5.1002,13337267.0],["2011-09-06",5.1002,5.1498,5.0188,5.1144,9474029.0],["2011-09-07",5.1144,5.3445,5.114406108856201,5.2489,19301590.0],["2011-09-08",5.2489,5.3055,5.1958,5.1994,13587733.0],["2011-09-09",5.1994,5.4648,5.199350833892822,5.2454,28584094.0],["2011-09-13",5.2454,5.245363235473633,5.0472,5.164,13104727.0],["2011-09-14",5.164,5.2631,5.0542,5.2489,20695011.0],["2011-09-15",5.2489,5.4365,5.2277,5.3091,37476780.0],["2011-09-16",5.3091,5.3692,5.2524,5.2631,19025298.0],["2011-09-19",5.2631,5.263059616088867,5.079,5.0967,15286906.0],["2011-09-21",5.0967,5.4719,5.09670877456665,5.4046,50538539.0],["2011-09-22",5.4046,5.404634952545166,5.1569,5.171,27548539.0],["2011-09-23",5.171,5.2418,5.0295,5.2135,22600060.0],["2011-09-26",5.2135,5.2666,5.1073,5.1356,13299367.0],["2011-09-27",5.1356,5.2985,5.1356,5.2312,17280176.0],["2011-09-28",5.2312,5.3091,5.0932,5.1356,14459052.0],["2011-09-29",5.1356,5.2206,5.0613,5.0896,14716967.0],["2011-09-30",5.0896,5.1215,4.7074,4.7392,32068212.0],["2011-10-10",4.7392,4.7959,4.4702,4.4773,28225748.0],["2011-10-11",4.4773,4.7392,4.449,4.4879,24636068.0],["2011-10-12",4.4879,4.8313,4.318,4.7357,46828735.0],["2011-10-13",4.7357,4.735692501068115,4.5658,4.6543,59545247.0],["2011-10-14",4.6543,4.6543,4.5375,4.5906,26796872.0],["2011-10-17",4.5906,4.6472,4.5162,4.5233,22930526.0],["2011-10-18",4.5233,4.5233283042907715,4.2827,4.3003,25618985.0],["2011-10-19",4.3003,4.3853,4.2614,4.3074,19789465.0],["2011-10-20",4.3074,4.307427406311035,4.1446,4.2012,19282116.0],["2011-10-21",4.2012,4.2579,4.1482,4.1765,12143628.0],["2011-10-24",4.1765,4.3534,4.176469326019287,4.3251,26532562.0],["2011-10-25",4.3251,4.4242,4.2225,4.3676,30608479.0],["2011-10-26",4.3676,4.4101,4.3003,4.3499,33057740.0],["2011-10-27",4.3499,4.4879,4.3287,4.4207,34475237.0],["2011-10-28",4.4207,4.541,4.420687198638916,4.4773,36756461.0],["2011-10-31",4.4773,4.5304,4.3924,4.4242,22250504.0],["2011-11-01",4.4242,4.5587,4.3464,4.4667,29795708.0],["2011-11-02",4.4667,4.5552,4.3357,4.5233,30072767.0],["2011-11-03",4.5233,4.5941,4.4773,4.4879,38896159.0],["2011-11-04",4.4879,4.5623,4.4419,4.5163,25792244.0],["2011-11-07",4.5163,4.5198,4.4136,4.4207,16600112.0],["2011-11-08",4.4207,4.4844,4.3641,4.3711,15273540.0],["2011-11-09",4.3711,4.4455,4.318,4.4313,14428896.0],["2011-11-10",4.4313,4.431304931640625,4.318,4.3216,16489599.0],["2011-11-11",4.3216,4.3605,4.2968,4.3216,9738534.0],["2011-11-14",4.3216,4.4561,4.321584224700928,4.4278,19853287.0],["2011-11-15",4.4278,4.4277663230896,4.3074,4.3216,33142301.0],["2011-11-16",4.3216,4.3357,4.1446,4.1623,52295180.0],["2011-11-17",4.1623,4.1835,4.0986,4.1198,21392440.0],["2011-11-18",4.1198,4.2012,4.0738,4.1128,24423303.0],["2011-11-21",4.1128,4.1835,4.1092,4.1729,13703961.0],["2011-11-22",4.1729,4.172929286956787,4.0774,4.1375,11744546.0],["2011-11-23",4.1375,4.1552,4.0137,4.0243,19560976.0],["2011-11-24",4.0243,4.0314,3.9393,3.9712,13620855.0],["2011-11-25",3.9712,3.996,3.9252,3.9287,11455232.0],["2011-11-28",3.9287,4.0703,3.9181,3.9641,15556934.0],["2011-11-29",3.9641,4.0207,3.9499,3.996,12371144.0],["2011-11-30",3.996,4.003,3.6633,3.7022,21667561.0],["2011-12-01",3.7022,3.9216,3.7021923065185547,3.7907,22446938.0],["2011-12-02",3.7907,3.7942,3.6774,3.7164,12306240.0],["2011-12-05",3.7164,3.7163500785827637,3.5712,3.5854,10505645.0],["2011-12-06",3.5854,3.6137,3.5571,3.5889,9311786.0],["2011-12-07",3.5889,3.6172,3.5358,3.5465,13352373.0],["2011-12-08",3.5465,3.5465,3.3483,3.4615,22867317.0],["2011-12-09",3.4615,3.461514949798584,3.3164,3.327,17507920.0],["2011-12-12",3.327,3.3412,3.2456,3.2562,17569871.0],["2011-12-13",3.2562,3.2916,3.2279,3.2562,16263727.0],["2011-12-14",3.2562,3.2598,3.1359,3.1536,12311215.0],["2011-12-16",3.1536,3.1535887718200684,2.9518,3.1359,37568067.0],["2011-12-19",3.1359,3.1358911991119385,2.9554,3.0616,25649090.0],["2011-12-20",3.0616,3.1819,2.8988,3.0439,23245297.0],["2011-12-21",3.0439,3.104,2.9094,2.92,19008458.0],["2011-12-22",2.92,2.9199891090393066,2.7855,2.8563,19085509.0],["2011-12-23",2.8563,2.9731,2.8315,2.8775,20453110.0],["2011-12-26",2.8775,2.9023,2.8138,2.8173,14586726.0],["2011-12-27",2.8173,3.1005,2.7926,2.9908,77446171.0],["2011-12-28",2.9908,3.2916243076324463,2.8881,3.2916,107135296.0],["2011-12-29",3.2916,3.327,3.2031,3.2633,74568038.0],["2011-12-30",3.2633,3.3553,3.2527,3.2916,53396937.0],["2012-01-04",3.2916,3.3199,3.2279,3.235,39232461.0],["2012-01-05",3.235,3.3483,3.0793,3.1394,58679209.0],["2012-01-06",3.1394,3.4474,3.1217,3.412,85290940.0],["2012-01-09",3.412,3.6349,3.3093,3.5889,81513918.0],["2012-01-10",3.5889,3.7093,3.4898,3.6172,66470284.0],["2012-01-11",3.6172,3.8155,3.5394,3.6845,67149619.0],["2012-01-12",3.6845,3.6987,3.5748,3.6137,38996240.0],["2012-01-13",3.6137,3.6526,3.4615,3.5571,39664543.0],["2012-01-16",3.5571,3.6314,3.4367,3.4403,28926066.0],["2012-01-17",3.4403,3.7765,3.3518,3.727,56679827.0],["2012-01-18",3.727,4.0526,3.688,3.7411,67406287.0],["2012-01-19",3.7411,3.9818,3.6987,3.8296,53087188.0],["2012-01-20",3.8296,3.8862,3.7517,3.8084,37242889.0],["2012-01-30",3.8084,3.8508,3.7199,3.7624,24938015.0],["2012-01-31",3.7624,3.8721,3.7376,3.8685,27711490.0],["2012-02-01",3.8685,3.8827,3.6739,3.6916,34282498.0],["2012-02-02",3.6916,3.8225,3.6102,3.8048,42136432.0],["2012-02-03",3.8048,3.8438,3.6951,3.773,34853162.0],["2012-02-06",3.773,3.8367,3.7093,3.7447,32529338.0],["2012-02-07",3.7447,3.7446658611297607,3.5146,3.5465,58031123.0],["2012-02-08",3.5465,3.7659,3.504,3.688,52474023.0],["2012-02-09",3.688,3.7022,3.6314,3.6456,37839887.0],["2012-02-10",3.6456,3.8898,3.6102,3.7871,77216271.0],["2012-02-13",3.7871,3.8721,3.681,3.819,56736527.0],["2012-02-14",3.819,3.8862,3.7234,3.8084,44828563.0],["2012-02-15",3.8084,4.0384,3.7694,3.9252,76977482.0],["2012-02-16",3.9252,3.957,3.8438,3.9323,43183591.0],["2012-02-17",3.9323,3.9712,3.8756,3.911,38031833.0],["2012-02-20",3.911,4.0526,3.8615,3.8721,39735171.0],["2012-02-21",3.8721,3.9004,3.7978,3.8933,29545663.0],["2012-02-22",3.8933,4.1128,3.8615,4.0491,69472030.0],["2012-02-23",4.0491,4.0738,3.9783,4.0207,44428798.0],["2012-02-24",4.0207,4.1482,3.9889,4.088,64643846.0],["2012-02-27",4.088,4.2756,4.087984085083008,4.1057,93451030.0],["2012-02-28",4.1057,4.1659,4.042,4.1021,61427922.0],["2012-02-29",4.1021,4.102142333984375,3.9712,3.9924,33433150.0],["2012-03-01",3.9924,4.0349,3.9464,3.9606,23937961.0],["2012-03-02",3.9606,4.0951,3.960566759109497,4.088,42470436.0],["2012-03-05",4.088,4.1623,4.0349,4.0455,46195647.0],["2012-03-06",4.0455,4.0455121994018555,3.9429,3.9641,34552347.0],["2012-03-07",3.9641,4.0137,3.8969,3.9252,31177946.0],["2012-03-08",3.9252,4.2296,3.9251739978790283,4.1234,79296798.0],["2012-03-09",4.1234,4.226,4.1163,4.1694,52503361.0],["2012-03-12",4.1694,4.2225,4.1092,4.2189,40694625.0],["2012-03-13",4.2189,4.2791,4.1765,4.2579,44260349.0],["2012-03-14",4.2579,4.3888,3.9995,4.0349,79805449.0],["2012-03-15",4.0349,4.0809,3.9287,3.9747,38572921.0],["2012-03-16",3.9747,4.088,3.9712,4.0703,39922273.0],["2012-03-19",4.0703,4.134,4.0172,4.1198,28138309.0],["2012-03-20",4.1198,4.1234,3.9358,3.95,35547979.0],["2012-03-21",3.95,4.0349,3.8225,3.9039,40199092.0],["2012-03-22",3.9039,3.9464,3.8296,3.8756,26586812.0],["2012-03-23",3.8756,3.8898,3.7836,3.7978,23863381.0],["2012-03-26",3.7978,3.8155,3.7588,3.8119,15203258.0],["2012-03-27",3.8119,3.8721,3.7836,3.8013,22779145.0],["2012-03-28",3.8013,3.8119,3.4863,3.5394,40097436.0],["2012-03-29",3.5394,3.5393803119659424,3.2845,3.3695,37938723.0],["2012-03-30",3.3695,3.4226,3.3341,3.3907,23467662.0],["2012-04-05",3.3907,3.681,3.3553,3.5783,40200873.0],["2012-04-06",3.5783,3.6066,3.5323,3.5889,27285243.0],["2012-04-09",3.5889,3.6633,3.504,3.5394,27259697.0],["2012-04-10",3.5394,3.6385,3.4403,3.6314,27838287.0],["2012-04-11",3.6314,3.6987,3.5465,3.6597,34592201.0],["2012-04-12",3.6597,3.8473,3.6491,3.8119,49821567.0],["2012-04-13",3.8119,4.003,3.8084,3.8685,54066264.0],["2012-04-16",3.8685,4.0137,3.8296,3.957,44505412.0],["2012-04-17",3.957,3.9924,3.7836,3.8084,38320520.0],["2012-04-18",3.8084,4.0951,3.80837345123291,4.0632,68922169.0],["2012-04-19",4.0632,4.1375,4.0066,4.0349,49296863.0],["2012-04-20",4.0349,4.4313,4.003,4.403,139261441.0],["2012-04-23",4.403,4.4773,4.2968,4.3145,93291719.0],["2012-04-24",4.3145,4.4065,4.1057,4.2862,74839415.0],["2012-04-25",4.2862,4.4525,4.1942,4.311,66906260.0],["2012-04-26",4.311,4.4986,4.1942,4.3888,87489594.0],["2012-04-27",4.3888,4.3888325691223145,4.2473,4.272,42578857.0],["2012-05-02",4.272,4.4773,4.272032260894775,4.3428,59589130.0],["2012-05-03",4.3428,4.4879,4.2827,4.4278,54255394.0],["2012-05-04",4.4278,4.4525,4.3003,4.3676,49496777.0],["2012-05-07",4.3676,4.3994,4.2119,4.272,47976349.0],["2012-05-08",4.272,4.3428,4.2119,4.2685,33478110.0],["2012-05-09",4.2685,4.2756,4.1588,4.1942,30064531.0],["2012-05-10",4.1942,4.265,4.1128,4.226,30437143.0],["2012-05-11",4.226,4.265,4.1198,4.1234,25845794.0],["2012-05-14",4.1234,4.265,4.123378276824951,4.1552,33136723.0],["2012-05-15",4.1552,4.2189,4.0561,4.2012,31751053.0],["2012-05-16",4.2012,4.2543,4.0986,4.1057,28006876.0],["2012-05-17",4.1057,4.3499,4.105681896209717,4.318,58910140.0],["2012-05-21",4.318,4.318044662475586,4.1305,4.1729,39411672.0],["2012-05-22",4.1729,4.3003,4.172929286956787,4.2862,36884627.0],["2012-05-23",4.2862,4.3924,4.2331,4.3641,59994669.0],["2012-05-24",4.3641,4.3641,4.2296,4.2756,41692563.0],["2012-05-25",4.2756,4.3074,4.134,4.1552,34374995.0],["2012-05-28",4.1552,4.155233860015869,3.9039,4.1092,35414307.0],["2012-05-29",4.1092,4.3003,4.0738,4.265,47712174.0],["2012-05-30",4.265,4.3322,4.2189,4.265,35477952.0],["2012-05-31",4.265,4.311,4.1588,4.2048,45233978.0],["2012-06-01",4.2048,4.3145,4.1942,4.265,47631795.0],["2012-06-04",4.265,4.264954090118408,4.042,4.0491,49830723.0],["2012-06-05",4.0491,4.0809,3.911,3.9216,35408631.0],["2012-06-06",3.9216,3.9853,3.9075,3.9393,18292522.0],["2012-06-07",3.9393,4.0314,3.8579,3.8792,26914051.0],["2012-06-08",3.8792,4.003,3.8791613578796387,3.9075,31820806.0],["2012-06-11",3.9075,3.9924,3.8827,3.9853,21802964.0],["2012-06-12",3.9853,3.9853432178497314,3.9004,3.9181,17095977.0],["2012-06-13",3.9181,4.0915,3.9180939197540283,4.0278,40419344.0],["2012-06-14",4.0278,4.0774,3.9889,3.996,29195267.0],["2012-06-15",3.996,4.0632,3.9606,4.0314,25910051.0],["2012-06-18",4.0314,4.0915,4.0207,4.0491,26445610.0],["2012-06-19",4.0491,4.0490522384643555,3.8615,3.8933,50245037.0],["2012-06-20",3.8933,3.9181,3.8155,3.819,28959841.0],["2012-06-21",3.819,3.8189918994903564,3.6739,3.6845,27473211.0],["2012-06-25",3.6845,3.781,3.5737,3.6881,33249539.0],["2012-06-26",3.6881,3.7631,3.638,3.7059,24779286.0],["2012-06-27",3.7059,3.7345,3.6309,3.6416,16494852.0],["2012-06-28",3.6416,3.7095,3.6309,3.6345,20938304.0],["2012-06-29",3.6345,3.781,3.6023,3.7452,34360558.0],["2012-07-02",3.7452,3.8346,3.7345,3.8024,30357575.0],["2012-07-03",3.8024,3.8417,3.6773,3.7202,27052634.0],["2012-07-04",3.7202,3.7452,3.638,3.6666,23281865.0],["2012-07-05",3.6666,3.6666271686553955,3.5058,3.5415,28188463.0],["2012-07-06",3.5415,3.6559,3.5094,3.6416,25800834.0],["2012-07-09",3.6416,3.641610860824585,3.4987,3.5058,20324426.0],["2012-07-10",3.5058,3.5487,3.4844,3.5022,11626679.0],["2012-07-11",3.5022,3.5558,3.4736,3.5308,10769696.0],["2012-07-12",3.5308,3.6237,3.4236,3.5773,31696681.0],["2012-07-13",3.5773,3.6023,3.5201,3.538,14539300.0],["2012-07-16",3.538,3.5558,3.4736,3.4772,15004198.0],["2012-07-17",3.4772,3.6345,3.4701,3.5987,25825109.0],["2012-07-18",3.5987,3.7381,3.5666,3.7202,41800185.0],["2012-07-19",3.7202,3.8489,3.6666,3.7381,47365346.0],["2012-07-20",3.7381,3.73810076713562,3.6631,3.6738,20797773.0],["2012-07-23",3.6738,3.6809,3.5916,3.6488,17072679.0],["2012-07-24",3.6488,3.731,3.6023,3.7059,20770973.0],["2012-07-25",3.7059,3.705937623977661,3.6273,3.6345,13513877.0],["2012-07-26",3.6345,3.6916,3.5916,3.5987,17701634.0],["2012-07-27",3.5987,3.6452,3.538,3.563,16931650.0],["2012-07-30",3.563,3.613,3.513,3.5165,11051241.0],["2012-07-31",3.5165,3.5666,3.4987,3.5201,10558228.0],["2012-08-01",3.5201,3.638,3.5022,3.588,13720767.0],["2012-08-02",3.588,3.5987,3.4665,3.5094,11851665.0],["2012-08-03",3.5094,3.6023,3.5093841552734375,3.5987,11795283.0],["2012-08-06",3.5987,3.6916,3.598726511001587,3.6738,30557137.0],["2012-08-07",3.6738,3.673774480819702,3.6166,3.638,20992645.0],["2012-08-08",3.638,3.6952,3.6309,3.6523,18987956.0],["2012-08-09",3.6523,3.6559,3.5773,3.6488,21208564.0],["2012-08-10",3.6488,3.6487579345703125,3.5558,3.5666,18548052.0],["2012-08-13",3.5666,3.566563129425049,3.3343,3.3414,33897332.0],["2012-08-14",3.3414,3.3664,3.2163,3.3057,26437892.0],["2012-08-15",3.3057,3.3056819438934326,3.2449,3.2556,14313603.0],["2012-08-21",3.2556,3.3807,3.2556495666503906,3.345,24991849.0],["2012-08-22",3.345,3.3449926376342773,3.295,3.3128,13869041.0],["2012-08-23",3.3128,3.3664,3.2878,3.3164,14731820.0],["2012-08-24",3.3164,3.3164026737213135,3.2485,3.2628,10067354.0],["2012-08-27",3.2628,3.2627975940704346,3.0698,3.077,17007253.0],["2012-08-28",3.077,3.1913,3.0591,3.1341,11092677.0],["2012-08-29",3.1341,3.1377,3.0627,3.0877,7688938.0],["2012-08-30",3.0877,3.2235,3.0841,3.1449,29169520.0],["2012-08-31",3.1449,3.1592,3.1091,3.1163,9598271.0],["2012-09-03",3.1163,3.1985,3.0913,3.152,18027018.0],["2012-09-04",3.152,3.177,3.062669515609741,3.0627,17476701.0],["2012-09-05",3.0627,3.0984,3.0305,3.077,15631653.0],["2012-09-06",3.077,3.1091,3.0591,3.0984,18240742.0],["2012-09-07",3.0984,3.395,3.098407030105591,3.345,66417077.0],["2012-09-10",3.345,3.4772,3.3093,3.4093,46992377.0],["2012-09-11",3.4093,3.4415,3.3307,3.4343,30281622.0],["2012-09-12",3.4343,3.4879,3.3557,3.4093,28258852.0],["2012-09-13",3.4093,3.4165,3.3271,3.3343,17576643.0],["2012-09-14",3.3343,3.4272,3.3271,3.37,23844840.0],["2012-09-17",3.37,3.3772,3.2414,3.2449,26808994.0],["2012-09-18",3.2449,3.2592,3.177,3.1985,10327420.0],["2012-09-19",3.1985,3.2771,3.1984703540802,3.2414,24991936.0],["2012-09-20",3.2414,3.24135422706604,3.1484,3.1699,15934673.0],["2012-09-21",3.1699,3.2128,3.1449,3.1592,14429350.0],["2012-09-24",3.1592,3.2449,3.0984,3.2056,15438389.0],["2012-09-25",3.2056,3.2699,3.1806,3.2163,18087843.0],["2012-09-26",3.2163,3.2699,3.1627,3.1735,10428525.0],["2012-09-27",3.1735,3.42,3.1699,3.3557,40089034.0],["2012-09-28",3.3557,3.4844,3.295,3.4343,44034439.0],["2012-10-08",3.4343,3.4451,3.3593,3.3736,19928004.0],["2012-10-09",3.3736,3.7095112800598145,3.373581886291504,3.7095,80343321.0],["2012-10-10",3.7095,3.8131,3.6881,3.7595,102361143.0],["2012-10-11",3.7595,3.8203,3.6416,3.6666,66464732.0],["2012-10-12",3.6666,3.8024,3.6523,3.7238,52244890.0],["2012-10-15",3.7238,3.8131,3.6738,3.7881,54336030.0],["2012-10-16",3.7881,3.8417,3.6809,3.7059,49663419.0],["2012-10-17",3.7059,3.9454,3.6881,3.806,81111983.0],["2012-10-18",3.806,3.8989,3.756,3.8846,76400948.0],["2012-10-19",3.8846,3.9239,3.8346,3.8632,40146583.0],["2012-10-22",3.8632,3.9668,3.8346,3.949,54131318.0],["2012-10-23",3.949,3.9597,3.7524,3.7703,57170295.0],["2012-10-24",3.7703,3.831,3.7202,3.7595,42744679.0],["2012-10-25",3.7595,3.781,3.6488,3.6773,32164195.0],["2012-10-26",3.6773,3.7345,3.5987,3.6773,34977090.0],["2012-10-29",3.6773,3.7452,3.6273,3.7024,28832654.0],["2012-10-30",3.7024,3.7667,3.638,3.6988,35836458.0],["2012-10-31",3.6988,3.7095,3.5701,3.6631,34809693.0],["2012-11-01",3.6631,3.8703,3.6630537509918213,3.831,69910764.0],["2012-11-02",3.831,3.8775,3.7881,3.8525,34969720.0],["2012-11-05",3.8525,3.8525,3.7452,3.7667,30364934.0],["2012-11-06",3.7667,3.9918,3.6809,3.8989,86790386.0],["2012-11-07",3.8989,3.898918628692627,3.7631,3.7917,46524247.0],["2012-11-08",3.7917,3.7917072772979736,3.638,3.638,34653722.0],["2012-11-09",3.638,3.6845,3.613,3.6595,23788117.0],["2012-11-12",3.6595,3.7095,3.613,3.7024,23686191.0],["2012-11-13",3.7024,3.702364206314087,3.5237,3.5308,32397187.0],["2012-11-14",3.5308,3.6059,3.5022,3.5701,25926554.0],["2012-11-15",3.5701,3.5773,3.4772,3.4879,21323002.0],["2012-11-16",3.4879,3.5594,3.4522,3.5094,22120081.0],["2012-11-19",3.5094,3.6273,3.4915,3.5844,28865096.0],["2012-11-20",3.5844,3.6059,3.5273,3.538,17048826.0],["2012-11-21",3.538,3.6595,3.5344,3.6452,43441504.0],["2012-11-22",3.6452,3.645184278488159,3.5916,3.6202,25354732.0],["2012-11-23",3.6202,3.6773,3.6094,3.613,27113391.0],["2012-11-26",3.613,3.6488,3.538,3.5451,27576790.0],["2012-11-27",3.5451,3.6916,3.5344,3.5737,49887880.0],["2012-11-28",3.5737,3.6488,3.4844,3.613,38558394.0],["2012-11-29",3.613,3.7381,3.2556,3.3164,86890015.0],["2012-11-30",3.3164,3.3164026737213135,3.1735,3.2735,47705163.0],["2012-12-03",3.2735,3.3164,3.2271,3.2556,25344374.0],["2012-12-04",3.2556,3.4129,3.2342,3.37,28972864.0],["2012-12-05",3.37,3.705937623977661,3.3307,3.7059,96008267.0],["2012-12-06",3.7059,3.7595,3.6738,3.7131,81539224.0],["2012-12-07",3.7131,3.8489,3.6631,3.7595,100728411.0],["2012-12-10",3.7595,3.8167,3.7059,3.7488,76063416.0],["2012-12-11",3.7488,3.856,3.7059,3.7953,73875092.0],["2012-12-12",3.7953,3.8525,3.7345,3.8203,55103332.0],["2012-12-13",3.8203,3.820296049118042,3.7238,3.7774,42026347.0],["2012-12-14",3.7774,4.1384,3.7667,4.0883,129578149.0],["2012-12-17",4.0883,4.1598,4.0026,4.0812,92422974.0],["2012-12-18",4.0812,4.2634,3.9954,4.0026,90784138.0],["2012-12-19",4.0026,4.0669,3.9954,4.0061,33151731.0],["2012-12-20",4.0061,4.1669,3.949,4.0883,54319806.0],["2012-12-21",4.0883,4.1562,3.9918,4.0204,45834438.0],["2012-12-24",4.0204,4.2348,4.0061,4.1026,46052440.0],["2012-12-25",4.1026,4.3599,4.0168,4.2313,80875028.0],["2012-12-26",4.2313,4.2456,4.1455,4.2241,38858812.0],["2012-12-27",4.2241,4.2956,4.1455,4.1598,53596880.0],["2012-12-28",4.1598,4.3599,4.159799098968506,4.3349,73893452.0],["2012-12-31",4.3349,4.4564,4.3242,4.3885,58949695.0],["2013-01-04",4.3885,4.5064,4.3599,4.3885,69132039.0],["2013-01-07",4.3885,4.4028,4.3313,4.3599,27886523.0],["2013-01-08",4.3599,4.3635,4.2098,4.2491,53771966.0],["2013-01-09",4.2491,4.3242,4.1562,4.2456,36488413.0],["2013-01-10",4.2456,4.3421,4.1598,4.2134,47673886.0],["2013-01-11",4.2134,4.2491,4.0383,4.099,48146026.0],["2013-01-14",4.099,4.3528,4.0669,4.3063,79535479.0],["2013-01-15",4.3063,4.3957,4.2849,4.3063,57006478.0],["2013-01-16",4.3063,4.317,4.1419,4.2206,51258575.0],["2013-01-17",4.2206,4.3313,4.1491,4.2241,58649959.0],["2013-01-18",4.2241,4.3421,4.2241,4.2956,52994804.0],["2013-01-21",4.2956,4.3421,4.242,4.2956,37397621.0],["2013-01-22",4.2956,4.3671,4.2206,4.2563,49255234.0],["2013-01-23",4.2563,4.2992,4.1669,4.2956,36893587.0],["2013-01-24",4.2956,4.4493,4.1991,4.2456,97370088.0],["2013-01-25",4.2456,4.2491,4.1276,4.1384,48646186.0],["2013-01-28",4.1384,4.46,4.1383562088012695,4.4385,101792361.0],["2013-01-29",4.4385,4.6816,4.4064,4.6744,114696516.0],["2013-01-30",4.6744,4.7923,4.6065,4.6959,65517110.0],["2013-01-31",4.6959,4.728,4.6208,4.6887,33707438.0],["2013-02-01",4.6887,4.9496,4.6315,4.871,64628182.0],["2013-02-04",4.871,5.0568,4.7459,4.7638,65557658.0],["2013-02-05",4.7638,4.7816,4.6387,4.7495,45735551.0],["2013-02-06",4.7495,4.9675,4.7352,4.8245,56235038.0],["2013-02-07",4.8245,4.9317,4.703,4.8781,53472921.0],["2013-02-08",4.8781,5.0568,4.8317,4.9996,43741803.0],["2013-02-18",4.9996,5.0032,4.7387,4.7602,46889702.0],["2013-02-19",4.7602,4.7995,4.5672,4.6065,53237758.0],["2013-02-20",4.6065,4.6565,4.5458,4.6423,33823196.0],["2013-02-21",4.6423,4.6422505378723145,4.3385,4.3778,58104795.0],["2013-02-22",4.3778,4.4314,4.3099,4.3385,27086516.0],["2013-02-25",4.3385,4.46,4.3099,4.4028,49782879.0],["2013-02-26",4.4028,4.5458,4.3063,4.3706,61391083.0],["2013-02-27",4.3706,4.5779,4.37064790725708,4.4922,53581185.0],["2013-02-28",4.4922,4.6673,4.4743,4.6601,63418259.0],["2013-03-01",4.6601,4.6887,4.5315,4.6137,47310702.0],["2013-03-04",4.6137,4.613659858703613,4.2348,4.2956,73779559.0],["2013-03-05",4.2956,4.4743,4.292,4.4636,53756156.0],["2013-03-06",4.4636,4.5565,4.4314,4.4636,41743890.0],["2013-03-07",4.4636,4.6172,4.3957,4.4993,67026309.0],["2013-03-08",4.4993,4.5243,4.3421,4.3921,29661455.0],["2013-03-11",4.3921,4.435,4.3278,4.3742,29181861.0],["2013-03-12",4.3742,4.4457,4.192,4.2527,58302525.0],["2013-03-13",4.2527,4.25271463394165,4.0812,4.1348,42031241.0],["2013-03-14",4.1348,4.1777,4.0919,4.1312,26555192.0],["2013-03-15",4.1312,4.2742,4.0026,4.1491,60381900.0],["2013-03-18",4.1491,4.149078369140625,4.0347,4.0848,38820538.0],["2013-03-19",4.0848,4.3885,4.0812,4.2885,74232371.0],["2013-03-20",4.2885,4.4993,4.2491,4.4779,94653170.0],["2013-03-21",4.4779,4.5315,4.4064,4.4457,68687266.0],["2013-03-22",4.4457,4.5565,4.4314,4.51,80882252.0],["2013-03-25",4.51,4.5493,4.3635,4.3706,46541440.0],["2013-03-26",4.3706,4.37064790725708,4.1812,4.2313,61125915.0],["2013-03-27",4.2313,4.317,4.1241,4.267,57859103.0],["2013-03-28",4.267,4.26701021194458,3.8417,4.0061,56314766.0],["2013-03-29",4.0061,4.0383,3.9418,3.9418,32986722.0],["2013-04-01",3.9418,4.0133,3.9418,3.9704,23714003.0],["2013-04-02",3.9704,4.0562,3.9454,4.0026,33607846.0],["2013-04-03",4.0026,4.0311,3.9275,3.9418,29457095.0],["2013-04-08",3.9418,3.9418015480041504,3.7703,3.8882,31159713.0],["2013-04-09",3.8882,4.1062,3.888197422027588,4.0776,58141840.0],["2013-04-10",4.0776,4.0883,3.9704,4.049,37192947.0],["2013-04-11",4.049,4.1393,3.984,3.9876,27379407.0],["2013-04-12",3.9876,4.0382,3.9515,3.9732,28348564.0],["2013-04-15",3.9732,4.2477,3.937,4.0779,66700301.0],["2013-04-16",4.0779,4.3633,4.0273,4.3271,124836700.0],["2013-04-17",4.3271,4.3633,4.226,4.3055,77447774.0],["2013-04-18",4.3055,4.3705,4.2332,4.3199,75873621.0],["2013-04-19",4.3199,4.4716,4.3091,4.4066,145884691.0],["2013-04-22",4.4066,4.4319,4.3055,4.3271,79161816.0],["2013-04-23",4.3271,4.3307,4.0562,4.0635,71265476.0],["2013-04-24",4.0635,4.2693,4.0273,4.2296,76783449.0],["2013-04-25",4.2296,4.3271,4.1068,4.2116,70109527.0],["2013-04-26",4.2116,4.2802,4.1393,4.1935,42442670.0],["2013-05-02",4.1935,4.2802,4.1321,4.2477,40049548.0],["2013-05-03",4.2477,4.4283,4.247671604156494,4.3344,122760196.0],["2013-05-06",4.3344,4.4066,4.3199,4.403,81664964.0],["2013-05-07",4.403,4.402986526489258,4.2802,4.3235,60949699.0],["2013-05-08",4.3235,4.3705,4.2188,4.2657,51385247.0],["2013-05-09",4.2657,4.2657318115234375,4.0815,4.2043,91326695.0],["2013-05-10",4.2043,4.2441,4.1429,4.1718,40077167.0],["2013-05-13",4.1718,4.1899,4.0815,4.1032,46487783.0],["2013-05-14",4.1032,4.1213,4.031,4.0779,39083524.0],["2013-05-15",4.0779,4.1249,4.0743,4.1032,32522818.0],["2013-05-16",4.1032,4.2513,4.0635,4.2152,68167973.0],["2013-05-17",4.2152,4.2693,4.179,4.2477,59461551.0],["2013-05-20",4.2477,4.3452,4.2332,4.273,69366353.0],["2013-05-21",4.273,4.2766,4.226,4.2621,45110345.0],["2013-05-22",4.2621,4.3344,4.2332,4.2477,48182291.0],["2013-05-23",4.2477,4.291,4.1321,4.1393,57135197.0],["2013-05-24",4.1393,4.2043,4.1285,4.1718,32110394.0],["2013-05-27",4.1718,4.2693,4.1574,4.2477,49806816.0],["2013-05-28",4.2477,4.3705,4.2296,4.3488,86944591.0],["2013-05-29",4.3488,4.3922,4.3019,4.3055,63659332.0],["2013-05-30",4.3055,4.4066,4.2838,4.3416,71491176.0],["2013-05-31",4.3416,4.3885,4.226,4.2441,53602223.0],["2013-06-03",4.2441,4.3091,4.226,4.2404,34820368.0],["2013-06-04",4.2404,4.240448474884033,4.0851,4.1249,41135532.0],["2013-06-05",4.1249,4.161,4.0129,4.0887,40664188.0],["2013-06-06",4.0887,4.1104,4.0454,4.0526,34839997.0],["2013-06-07",4.0526,4.1104,3.919,3.9623,59854342.0],["2013-06-13",3.9623,3.9623260498046875,3.6842,3.7203,44082890.0],["2013-06-14",3.7203,3.7601,3.6842,3.7239,28913025.0],["2013-06-17",3.7239,3.7528,3.6661,3.6661,25049436.0],["2013-06-18",3.6661,3.7239,3.6517,3.695,22692926.0],["2013-06-19",3.695,3.6950418949127197,3.5361,3.6661,35013380.0],["2013-06-20",3.6661,3.6661460399627686,3.5686,3.5722,22626049.0],["2013-06-21",3.5722,3.6372,3.4711,3.5722,29359689.0],["2013-06-24",3.5722,3.5758,3.2146,3.388,45220230.0],["2013-06-25",3.388,3.3880245685577393,3.0521,3.2833,49973170.0],["2013-06-26",3.2833,3.3266,3.1966,3.258,36635165.0],["2013-06-27",3.258,3.3194,3.1424,3.2074,40882008.0],["2013-06-28",3.2074,3.37,3.1388,3.2797,52458514.0],["2013-07-01",3.2797,3.323,3.1532,3.3049,28198529.0],["2013-07-02",3.3049,3.3411,3.2146,3.2905,32705186.0],["2013-07-03",3.2905,3.2905006408691406,3.1641,3.2327,34740416.0],["2013-07-04",3.2327,3.2869,3.1244,3.258,56406815.0],["2013-07-05",3.258,3.3266,3.2327,3.258,40213445.0],["2013-07-08",3.258,3.25799298286438,3.0991,3.1641,31643013.0],["2013-07-09",3.1641,3.1640820503234863,3.0666,3.1388,27992018.0],["2013-07-10",3.1388,3.2652,3.1027,3.2472,47321051.0],["2013-07-11",3.2472,3.5578,3.2327,3.4819,99413785.0],["2013-07-12",3.4819,3.5036,3.3338,3.3411,52310376.0],["2013-07-15",3.3411,3.5831,3.3410685062408447,3.4855,71409027.0],["2013-07-16",3.4855,3.5325,3.4025,3.5036,44987675.0],["2013-07-17",3.5036,3.5542,3.4169,3.4241,36301874.0],["2013-07-18",3.4241,3.4314,3.3519,3.3627,27437404.0],["2013-07-19",3.3627,3.4169,3.193,3.2435,39921506.0],["2013-07-22",3.2435,3.3013,3.1966,3.2797,25922496.0],["2013-07-23",3.2797,3.4494,3.279665231704712,3.3808,44503462.0],["2013-07-24",3.3808,3.4819,3.3194,3.4494,53458936.0],["2013-07-25",3.4494,3.5253,3.3989,3.4133,41849751.0],["2013-07-26",3.4133,3.413306951522827,3.3266,3.3447,27678005.0],["2013-07-29",3.3447,3.3446805477142334,3.2508,3.2544,24953105.0],["2013-07-30",3.2544,3.4061,3.2543816566467285,3.323,30361079.0],["2013-07-31",3.323,3.4169,3.2833,3.3049,23533022.0],["2013-08-01",3.3049,3.4241,3.3049490451812744,3.4169,40841330.0],["2013-08-02",3.4169,3.4747,3.3916,3.4133,40457993.0],["2013-08-05",3.4133,3.4603,3.388,3.4567,24793818.0],["2013-08-06",3.4567,3.4855,3.4169,3.4639,31834203.0],["2013-08-07",3.4639,3.5397,3.453,3.4747,56558856.0],["2013-08-08",3.4747,3.5,3.4133,3.4278,29184018.0],["2013-08-09",3.4278,3.5144,3.427755117416382,3.4819,41991150.0],["2013-08-12",3.4819,3.6047,3.4747,3.5975,60490906.0],["2013-08-13",3.5975,3.612,3.5506,3.5867,31823276.0],["2013-08-14",3.5867,3.6373,3.5325,3.5433,37485464.0],["2013-08-15",3.5433,3.5578,3.4747,3.4892,23156506.0],["2013-08-16",3.4892,3.8395,3.435,3.4928,104680759.0],["2013-08-19",3.4928,3.4927706718444824,3.3519,3.4133,59905965.0],["2013-08-20",3.4133,3.4783,3.3808,3.3952,39458759.0],["2013-08-21",3.3952,3.4422,3.3844,3.435,19436891.0],["2013-08-22",3.435,3.4567,3.3916,3.4061,26475613.0],["2013-08-23",3.4061,3.4314,3.2869,3.3447,28773743.0],["2013-08-26",3.3447,3.4964,3.3446805477142334,3.4928,47586810.0],["2013-08-27",3.4928,3.5289,3.4567,3.5253,29234791.0],["2013-08-28",3.5253,3.5252788066864014,3.4458,3.4783,32068883.0],["2013-08-29",3.4783,3.5903,3.478322744369507,3.4964,32673087.0],["2013-08-30",3.4964,3.5795,3.4783,3.5289,48020038.0],["2013-09-02",3.5289,3.5758,3.4964,3.5506,31911867.0],["2013-09-03",3.5506,3.5758,3.5144,3.5578,34952751.0],["2013-09-04",3.5578,3.565,3.5,3.5289,27015352.0],["2013-09-05",3.5289,3.5361,3.4639,3.4783,22157303.0],["2013-09-06",3.4783,3.5181,3.4422,3.4964,28337931.0],["2013-09-09",3.4964,3.7131,3.4963831901550293,3.6517,96962068.0],["2013-09-10",3.6517,3.7709,3.612,3.7601,80531049.0],["2013-09-11",3.7601,3.854,3.7384,3.7564,99509161.0],["2013-09-12",3.7564,3.8756,3.7131,3.8178,74406903.0],["2013-09-13",3.8178,3.8287,3.7239,3.742,40745070.0],["2013-09-16",3.742,3.7853,3.6734,3.695,34375030.0],["2013-09-17",3.695,3.7384,3.6336,3.6373,29698117.0],["2013-09-18",3.6373,3.6698,3.5795,3.6589,25916475.0],["2013-09-23",3.6589,3.7131,3.6481,3.7095,21964956.0],["2013-09-24",3.7095,3.709489345550537,3.6084,3.6409,24976409.0],["2013-09-25",3.6409,3.6842,3.5903,3.5975,21067805.0],["2013-09-26",3.5975,3.612,3.5144,3.547,25838712.0],["2013-09-27",3.547,3.5831,3.5397,3.5758,16873582.0],["2013-09-30",3.5758,3.6047,3.5072,3.5506,19940642.0],["2013-10-08",3.5506,3.5975,3.4964,3.5831,29531484.0],["2013-10-09",3.5831,3.5975,3.5325,3.5758,26677607.0],["2013-10-10",3.5758,3.5867,3.453,3.4603,30671900.0],["2013-10-11",3.4603,3.5433,3.4602630138397217,3.5325,21326553.0],["2013-10-14",3.5325,3.5578,3.4928,3.5144,20970493.0],["2013-10-15",3.5144,3.5433,3.4783,3.5,20251124.0],["2013-10-16",3.5,3.4999947547912598,3.3772,3.4025,27315038.0],["2013-10-17",3.4025,3.4892,3.3952,3.4097,24792019.0],["2013-10-18",3.4097,3.4964,3.3844,3.4494,38617739.0],["2013-10-21",3.4494,3.4928,3.3736,3.4783,38942707.0],["2013-10-22",3.4783,3.4892,3.4278,3.4422,23214474.0],["2013-10-23",3.4422,3.5036,3.4097,3.4169,26472891.0],["2013-10-24",3.4169,3.4314,3.3736,3.3844,16837104.0],["2013-10-25",3.3844,3.4241,3.3158,3.3411,22445232.0],["2013-10-28",3.3411,3.3736,3.3158,3.3375,11785665.0],["2013-10-29",3.3375,3.4386,3.3086,3.3916,39540334.0],["2013-10-30",3.3916,3.4241,3.3736,3.4205,25629071.0],["2013-10-31",3.4205,3.4278,3.3916,3.3989,16501681.0],["2013-11-01",3.3989,3.435,3.3844,3.4169,26884068.0],["2013-11-04",3.4169,3.4422,3.3736,3.3844,19655748.0],["2013-11-05",3.3844,3.384411573410034,3.2869,3.3483,31748687.0],["2013-11-06",3.3483,3.3519,3.2869,3.2941,21744803.0],["2013-11-07",3.2941,3.3086,3.2472,3.2688,16868704.0],["2013-11-08",3.2688,3.2869,3.1785,3.2327,22001197.0],["2013-11-11",3.2327,3.2435,3.1966,3.2038,13616599.0],["2013-11-12",3.2038,3.2616,3.2038140296936035,3.2327,17923153.0],["2013-11-13",3.2327,3.2327091693878174,3.1496,3.1496,19711844.0],["2013-11-14",3.1496,3.1966,3.1424,3.1858,11128320.0],["2013-11-15",3.1858,3.4061,3.185753583908081,3.3375,67197913.0],["2013-11-18",3.3375,3.5,3.337456464767456,3.5,100154823.0],["2013-11-19",3.5,3.4999947547912598,3.3989,3.4169,50138578.0],["2013-11-20",3.4169,3.4675,3.388,3.4314,30269553.0],["2013-11-21",3.4314,3.4603,3.3447,3.435,47154425.0],["2013-11-22",3.435,3.4675,3.3989,3.4025,37973648.0],["2013-11-25",3.4025,3.453,3.3519,3.3736,28976315.0],["2013-11-26",3.3736,3.4458,3.3664,3.4061,26943619.0],["2013-11-27",3.4061,3.5506,3.388,3.5433,75496884.0],["2013-11-28",3.5433,3.5903,3.5072,3.5433,53942256.0],["2013-11-29",3.5433,3.5578,3.5108,3.5325,26114159.0],["2013-12-02",3.5325,3.7781,3.532503366470337,3.6589,130388956.0],["2013-12-03",3.6589,3.695,3.5939,3.6553,43595501.0],["2013-12-04",3.6553,3.7167,3.63,3.6517,48870613.0],["2013-12-05",3.6517,3.7095,3.63,3.6698,39304137.0],["2013-12-06",3.6698,3.6842,3.5831,3.5939,34473700.0],["2013-12-09",3.5939,3.6734,3.5903,3.6011,26164298.0],["2013-12-10",3.6011,3.63,3.5722,3.5867,24321722.0],["2013-12-11",3.5867,3.5866823196411133,3.4494,3.4892,34657891.0],["2013-12-12",3.4892,3.5144,3.4603,3.4783,19835834.0],["2013-12-13",3.4783,3.5361,3.4458,3.5108,18721740.0],["2013-12-16",3.5108,3.565,3.3952,3.4205,30398678.0],["2013-12-17",3.4205,3.4422,3.3736,3.388,30327186.0],["2013-12-18",3.388,3.4386,3.3844,3.4025,21156735.0],["2013-12-19",3.4025,3.4458,3.3772,3.3916,23963956.0],["2013-12-20",3.3916,3.4205,3.3086,3.3158,29069984.0],["2013-12-23",3.3158,3.3664,3.2544,3.3266,16838088.0],["2013-12-24",3.3266,3.3664,3.2797,3.3086,17496636.0],["2013-12-25",3.3086,3.3736,3.2977,3.3555,23508812.0],["2013-12-26",3.3555,3.3555164337158203,3.2724,3.2761,18492915.0],["2013-12-27",3.2761,3.3664,3.276052236557007,3.3411,32031781.0],["2013-12-30",3.3411,3.3808,3.3302,3.3591,23104382.0],["2013-12-31",3.3591,3.4278,3.3338,3.4169,29950077.0],["2014-01-02",3.4169,3.416919708251953,3.3555,3.3844,21554822.0],["2014-01-03",3.3844,3.384411573410034,3.3013,3.3194,21723927.0],["2014-01-06",3.3194,3.319396495819092,3.2508,3.2869,23081630.0],["2014-01-07",3.2869,3.3194,3.2616,3.2941,13683337.0],["2014-01-08",3.2941,3.3736,3.2869,3.3338,25667855.0],["2014-01-09",3.3338,3.388,3.2833,3.2977,17090372.0],["2014-01-10",3.2977,3.297725200653076,3.1966,3.2508,24567970.0],["2014-01-13",3.2508,3.2761,3.2146,3.2363,10804524.0],["2014-01-14",3.2363,3.3013,3.2363,3.2869,11365574.0],["2014-01-15",3.2869,3.2941,3.2219,3.2688,12710448.0],["2014-01-16",3.2688,3.323,3.2363,3.2941,18954225.0],["2014-01-17",3.2941,3.3519,3.2652,3.3158,24484946.0],["2014-01-20",3.3158,3.3627,3.2869,3.3447,22206968.0],["2014-01-21",3.3447,3.4278,3.3446805477142334,3.3591,24162805.0],["2014-01-22",3.3591,3.4241,3.3555,3.4205,27812298.0],["2014-01-23",3.4205,3.420531988143921,3.369964361190796,3.37,19659117.0],["2014-01-24",3.37,3.4205,3.3483,3.4061,27413502.0],["2014-01-27",3.4061,3.4060840606689453,3.2905,3.2977,29008872.0],["2014-01-28",3.2977,3.3447,3.2833,3.3049,15279913.0],["2014-01-29",3.3049,3.3338,3.3013,3.323,14825470.0],["2014-01-30",3.323,3.3230087757110596,3.2797,3.2833,13171669.0],["2014-02-07",3.2833,3.2977,3.2146,3.2941,16296116.0],["2014-02-10",3.2941,3.3808,3.29411244392395,3.3591,36706654.0],["2014-02-11",3.3591,3.4169,3.3411,3.3772,32574931.0],["2014-02-12",3.3772,3.4241,3.3519,3.388,27505141.0],["2014-02-13",3.388,3.3880245685577393,3.3049,3.3194,41642475.0],["2014-02-14",3.3194,3.3375,3.3049,3.3338,22096568.0],["2014-02-17",3.3338,3.37,3.3266,3.3483,30530596.0],["2014-02-18",3.3483,3.3519,3.2544,3.2724,32010506.0],["2014-02-19",3.2724,3.3302,3.2544,3.3122,27328712.0],["2014-02-20",3.3122,3.3447,3.2543816566467285,3.2544,31325947.0],["2014-02-21",3.2544,3.2616,3.1316,3.1569,43945403.0],["2014-02-24",3.1569,3.156857967376709,3.0738,3.1207,25204031.0],["2014-02-25",3.1207,3.1532,3.0052,3.0232,39157406.0],["2014-02-26",3.0232,3.0268,2.9474,2.9799,24429867.0],["2014-02-27",2.9799,3.0485,2.9726,3.0015,34448624.0],["2014-02-28",3.0015,3.211,2.9943,3.1388,55368440.0],["2014-03-03",3.1388,3.1387979984283447,3.0377,3.0846,30813530.0],["2014-03-04",3.0846,3.1207,3.0557,3.0918,17399826.0],["2014-03-05",3.0918,3.1135,3.0196,3.0304,20914825.0],["2014-03-06",3.0304,3.0991,2.9979,3.0557,26837486.0],["2014-03-07",3.0557,3.0882,2.9907,3.0052,22653996.0],["2014-03-10",3.0052,3.0051560401916504,2.8751,2.886,39141130.0],["2014-03-11",2.886,2.9329,2.8607,2.8896,19944935.0],["2014-03-12",2.8896,2.9004,2.8209,2.8679,23860471.0],["2014-03-13",2.8679,2.9365,2.8607,2.8968,26386417.0],["2014-03-14",2.8968,2.9221,2.8535,2.8643,18649890.0],["2014-03-17",2.8643,2.8932,2.839,2.886,25405780.0],["2014-03-18",2.886,2.9474,2.8751,2.9257,34783952.0],["2014-03-19",2.9257,2.9257,2.8679,2.8932,16696157.0],["2014-03-20",2.8932,2.9149,2.8354,2.8426,29573085.0],["2014-03-21",2.8426,2.9546,2.8137,2.9401,51130976.0],["2014-03-24",2.9401,3.2327,2.9293,3.1966,163973474.0],["2014-03-25",3.1966,3.4169,3.146,3.3338,177796828.0],["2014-03-26",3.3338,3.3627,3.211,3.2544,94123315.0],["2014-03-27",3.2544,3.3158,3.2074,3.2183,78017809.0],["2014-03-28",3.2183,3.2219,3.1171,3.1388,70030510.0],["2014-03-31",3.1388,3.1894,3.0882,3.1352,55153176.0],["2014-04-01",3.1352,3.1677,3.1099,3.1316,43743983.0],["2014-04-02",3.1316,3.2255,3.1315746307373047,3.1894,67857272.0],["2014-04-03",3.1894,3.3555,3.1749,3.2038,112453195.0],["2014-04-04",3.2038,3.3158,3.1713,3.2905,67043260.0],["2014-04-08",3.2905,3.5397,3.2724,3.4819,133521732.0],["2014-04-09",3.4819,3.4928,3.4025,3.4747,59771763.0],["2014-04-10",3.4747,3.6517,3.4025,3.5361,143834592.0],["2014-04-11",3.5361,3.547,3.4603,3.4711,68090097.0],["2014-04-14",3.4711,3.5072,3.4278,3.4494,36433768.0],["2014-04-15",3.4494,3.4567,3.3158,3.3338,61201104.0],["2014-04-16",3.3338,3.4458,3.3122,3.3772,55489732.0],["2014-04-17",3.3772,3.4205,3.3158,3.3194,53821345.0],["2014-04-18",3.3194,3.3844,3.2869,3.3375,49723265.0],["2014-04-21",3.3375,3.3664,3.2435,3.2544,48631508.0],["2014-04-22",3.2544,3.297725200653076,3.2074,3.2977,41277638.0],["2014-04-23",3.2977,3.3013,3.2255,3.2508,32423820.0],["2014-04-24",3.2508,3.2977,3.2219,3.2652,28818309.0],["2014-04-25",3.2652,3.3122,3.2255,3.2291,41633264.0],["2014-04-28",3.2291,3.2327,3.0882,3.0991,46192807.0],["2014-04-29",3.0991,3.1605,3.0449,3.1496,45445650.0],["2014-04-30",3.1496,3.1569,3.1063,3.1135,28686262.0],["2014-05-05",3.1135,3.146,3.0666,3.1352,26714761.0],["2014-05-06",3.1352,3.1677,3.0918,3.1171,27927923.0],["2014-05-07",3.1171,3.1496,3.0955,3.1135,24403821.0],["2014-05-08",3.1135,3.4133,3.1063,3.2544,87441074.0],["2014-05-09",3.2544,3.2977,3.2074,3.2869,75635973.0],["2014-05-12",3.2869,3.4169,3.286888599395752,3.3447,108824317.0],["2014-05-13",3.3447,3.3447,3.2688,3.2941,54787635.0],["2014-05-14",3.2941,3.3844,3.2941,3.3049,72330374.0],["2014-05-15",3.3049,3.3158,3.1496,3.1821,62952938.0],["2014-05-16",3.1821,3.2038,3.0918,3.1244,53071752.0],["2014-05-19",3.1244,3.128,3.0521,3.0774,39614805.0],["2014-05-20",3.0774,3.1171,3.0485,3.081,28512326.0],["2014-05-21",3.081,3.1099,3.0124,3.1063,40489556.0],["2014-05-22",3.1063,3.1605,3.0702,3.0774,34837972.0],["2014-05-23",3.0774,3.1063,3.0629,3.0955,33447037.0],["2014-05-26",3.0955,3.1244,3.081,3.0955,20782264.0],["2014-05-27",3.0955,3.1352,3.0882,3.0991,33418565.0],["2014-05-28",3.0991,3.1641,3.0702,3.146,54197482.0],["2014-05-29",3.146,3.146022081375122,3.0774,3.081,28570324.0],["2014-05-30",3.081,3.1171,3.0702,3.0882,24691947.0],["2014-06-03",3.0882,3.1207,3.0124,3.016,51346264.0],["2014-06-04",3.016,3.0196,2.9293,2.9474,53189907.0],["2014-06-05",2.9474,2.9835,2.9329,2.9799,23018733.0],["2014-06-06",2.9799,3.016,2.9401,2.9763,38551420.0],["2014-06-09",2.9763,3.0052,2.9365,2.969,24285668.0],["2014-06-10",2.969,3.0377,2.9654,3.0268,37571516.0],["2014-06-11",3.0268,3.026827096939087,2.9907,3.0052,22993106.0],["2014-06-12",3.0052,3.0268,2.987095594406128,2.9871,18775224.0],["2014-06-13",2.9871,3.0521,2.9799,3.0232,30478909.0],["2014-06-16",3.0232,3.0521,3.0088,3.0304,38430698.0],["2014-06-17",3.0304,3.0341,2.9721,2.9757,35256914.0],["2014-06-18",2.9757,2.994,2.9612,2.9648,22345858.0],["2014-06-19",2.9648,2.983,2.8809,2.9101,30419858.0],["2014-06-20",2.9101,2.9393,2.8992,2.9283,18822690.0],["2014-06-23",2.9283,2.9721,2.921,2.9502,19793359.0],["2014-06-24",2.9502,2.983,2.9466,2.9794,25403082.0],["2014-06-25",2.9794,2.983,2.9575,2.9612,18372828.0],["2014-06-26",2.9612,3.0778,2.961151599884033,3.0487,65450027.0],["2014-06-30",3.0487,3.2091,3.0486741065979004,3.1435,170581365.0],["2014-07-01",3.1435,3.1654,3.1034,3.1325,65994757.0],["2014-07-02",3.1325,3.3258,3.1289,3.3076,168734776.0],["2014-07-03",3.3076,3.3295,3.2529,3.2857,95067760.0],["2014-07-04",3.2857,3.3623,3.2456,3.2857,70426537.0],["2014-07-07",3.2857,3.3368,3.2638,3.3003,55986440.0],["2014-07-08",3.3003,3.3039,3.2602,3.2857,42374160.0],["2014-07-09",3.2857,3.3331,3.2237,3.2347,61371611.0],["2014-07-10",3.2347,3.2638,3.2274,3.2383,32618265.0],["2014-07-11",3.2383,3.2748,3.2091,3.2529,33945451.0],["2014-07-14",3.2529,3.3149,3.2201,3.3112,63488904.0],["2014-07-15",3.3112,3.3222,3.2675,3.2857,41946582.0],["2014-07-16",3.2857,3.3185,3.242,3.2565,35671513.0],["2014-07-17",3.2565,3.2602,3.1945,3.2201,37902681.0],["2014-07-18",3.2201,3.3112,3.1982,3.2565,58879375.0],["2014-07-21",3.2565,3.2602,3.2164,3.2201,30350491.0],["2014-07-22",3.2201,3.3039,3.2091,3.3003,67928881.0],["2014-07-23",3.3003,3.3769,3.2857,3.2967,86238385.0],["2014-07-24",3.2967,3.4462,3.293,3.4279,177531614.0],["2014-07-25",3.4279,3.6066,3.3988,3.5592,185046040.0],["2014-07-28",3.5592,3.8582,3.5592169761657715,3.7014,240342244.0],["2014-07-29",3.7014,3.7561,3.665,3.7087,116276447.0],["2014-07-30",3.7087,3.964,3.6686,3.8254,220439123.0],["2014-07-31",3.8254,3.9567,3.778,3.9421,146537990.0],["2014-08-01",3.9421,3.9567,3.8108,3.8364,146808180.0],["2014-08-04",3.8364,3.9494,3.8363687992095947,3.9312,170478796.0],["2014-08-05",3.9312,3.9567,3.8218,3.8984,113715150.0],["2014-08-06",3.8984,3.9202,3.8035,3.8655,120773246.0],["2014-08-07",3.8655,3.8838,3.7233,3.7452,115895607.0],["2014-08-08",3.7452,3.8181,3.7343,3.778,81845728.0],["2014-08-11",3.778,3.8838,3.7780215740203857,3.84,96681360.0],["2014-08-12",3.84,3.9202,3.8181,3.8801,110045335.0],["2014-08-13",3.8801,3.9202,3.7999,3.8582,116412749.0],["2014-08-14",3.8582,3.8655,3.7707,3.7999,73659126.0],["2014-08-15",3.7999,3.9677,3.7926,3.9567,154632001.0],["2014-08-18",3.9567,4.0661,3.9567,3.9968,165235393.0],["2014-08-19",3.9968,4.0224,3.8765,3.9494,127020695.0],["2014-08-20",3.9494,4.0224,3.9312,3.9932,111984735.0],["2014-08-21",3.9932,4.0734,3.8911,3.9458,216266237.0],["2014-08-22",3.9458,4.0333,3.9093,4.0296,131321519.0],["2014-08-25",4.0296,4.029645919799805,3.9239,3.9275,93562217.0],["2014-08-26",3.9275,3.9494,3.8108,3.8327,90100618.0],["2014-08-27",3.8327,3.8947,3.8145,3.8291,54088775.0],["2014-08-28",3.8291,3.9385,3.8218,3.8655,70424315.0],["2014-08-29",3.8655,3.9385,3.84,3.9348,54001413.0],["2014-09-01",3.9348,3.9677,3.9057,3.9604,62996438.0],["2014-09-02",3.9604,4.0515,3.9385,4.0479,129197988.0],["2014-09-03",4.0479,4.1026,4.0041,4.0333,128120733.0],["2014-09-04",4.0333,4.2813,4.026,4.2594,193828423.0],["2014-09-05",4.2594,4.4162,4.2412,4.387,194600051.0],["2014-09-09",4.387,4.3943,4.2886,4.3287,120423745.0],["2014-09-10",4.3287,4.3688,4.2339,4.3214,135372382.0],["2014-09-11",4.3214,4.4709,4.2703,4.2776,212806110.0],["2014-09-12",4.2776,4.3688,4.2412,4.325,89528382.0],["2014-09-15",4.325,4.5365,4.325031280517578,4.5256,219837916.0],["2014-09-16",4.5256,4.5256028175354,4.2849,4.2995,188617931.0],["2014-09-17",4.2995,4.449,4.29950475692749,4.4089,165588447.0],["2014-09-18",4.4089,4.40890645980835,4.2485,4.3104,156125955.0],["2014-09-19",4.3104,4.5365,4.310444355010986,4.3907,154179894.0],["2014-09-22",4.3907,4.3906731605529785,4.2375,4.2813,147185937.0],["2014-09-23",4.2813,4.3761,4.2448,4.325,126980500.0],["2014-09-24",4.325,4.7189,4.2813,4.6314,315188785.0],["2014-09-25",4.6314,4.7335,4.5584,4.6022,272971151.0],["2014-09-26",4.6022,4.6897,4.5147,4.6459,151624474.0],["2014-09-29",4.6459,4.7699,4.6387,4.697,257032646.0],["2014-09-30",4.697,4.7189,4.6387,4.6751,123702367.0],["2014-10-08",4.6751,4.7189,4.6387,4.6824,111208486.0],["2014-10-09",4.6824,4.697,4.5365,4.6095,147302094.0],["2014-10-10",4.6095,4.6532,4.5365,4.5803,108620875.0],["2014-10-13",4.5803,4.580304145812988,4.4782,4.5365,89189547.0],["2014-10-14",4.5365,4.5949,4.4928,4.522,87006216.0],["2014-10-15",4.522,4.7481,4.5001,4.6751,236802525.0],["2014-10-16",4.6751,4.7189,4.573,4.5803,176242311.0],["2014-10-17",4.5803,4.7335,4.522,4.6678,228669834.0],["2014-10-20",4.6678,4.697,4.6168,4.6605,133611700.0],["2014-10-21",4.6605,4.7189,4.6241,4.6314,164596741.0],["2014-10-22",4.6314,4.6605,4.5074,4.522,122143008.0],["2014-10-23",4.522,4.5511,4.4344,4.449,92628696.0],["2014-10-24",4.449,4.5074,4.4126,4.449,76854090.0],["2014-10-27",4.449,4.449021339416504,4.2448,4.2594,124587714.0],["2014-10-28",4.2594,4.449,4.259390354156494,4.4344,129853988.0],["2014-10-29",4.4344,4.6605,4.4053,4.5657,207927367.0],["2014-10-30",4.5657,4.6678,4.5438,4.5876,177669221.0],["2014-10-31",4.5876,4.7699,4.587597846984863,4.7043,284911154.0],["2014-11-03",4.7043,5.0544,4.704293251037598,4.8429,447378203.0],["2014-11-04",4.8429,4.9669,4.7408,4.8793,249319297.0],["2014-11-05",4.8793,5.0908,4.7918,4.9814,300447553.0],["2014-11-06",4.9814,5.0179,4.8502,4.9669,199781851.0],["2014-11-07",4.9669,5.4628143310546875,4.96685791015625,5.4628,666423597.0],["2014-11-10",5.4628,6.009824752807617,5.4409,6.0098,870060423.0],["2014-11-11",6.0098,6.4912,5.8713,6.2651,883370834.0],["2014-11-12",6.2651,6.3891,5.9952,6.3599,536202460.0],["2014-11-13",6.3599,6.5204,6.1557,6.1703,515909505.0],["2014-11-14",6.1703,6.170280933380127,5.9296,6.0317,294488597.0],["2014-11-17",6.0317,6.3016,5.7983,6.0682,403429653.0],["2014-11-18",6.0682,6.2578,5.9442,6.2213,333462546.0],["2014-11-19",6.2213,6.3089,6.0317,6.039,268855503.0],["2014-11-20",6.039,6.1922,5.9442,6.1265,202105981.0],["2014-11-21",6.1265,6.7392,6.0317,6.7392,520342938.0],["2014-11-24",6.7392,7.4102,6.739173412322998,7.4029,676279075.0],["2014-11-25",7.4029,7.4831,7.1914,7.3299,385078287.0],["2014-11-26",7.3299,8.0666,7.329944610595703,8.052,594161737.0],["2014-11-27",8.052,8.723,7.877,8.5844,586308077.0],["2014-11-28",8.5844,8.7011,8.1395,8.3073,576637241.0],["2014-12-01",8.3073,8.6647,8.0447,8.2489,471923989.0],["2014-12-02",8.2489,9.0439,8.0447,8.9272,587850013.0],["2014-12-03",8.9272,9.6711,8.5917,8.9199,675565703.0],["2014-12-04",8.9199,9.809724807739258,8.7011,9.8097,648542183.0],["2014-12-05",9.8097,10.794346809387207,9.4815,10.7943,764203653.0],["2014-12-08",10.7943,11.8738,10.0869,11.7936,614353715.0],["2014-12-09",11.7936,12.9678,10.612,10.9256,824699648.0],["2014-12-10",10.9256,11.3997,9.8535,10.8454,628751655.0],["2014-12-11",10.8454,10.845399856567383,9.9191,9.9629,422690274.0],["2014-12-12",9.9629,10.6193,9.7368,10.1671,447529907.0],["2014-12-15",10.1671,10.3932,9.9556,10.3422,270261811.0],["2014-12-16",10.3422,11.377825736999512,10.342151641845703,11.3778,571137412.0],["2014-12-17",11.3778,12.202,11.0131,11.8154,630132211.0],["2014-12-18",11.8154,11.81543254852295,10.8819,10.9548,336838313.0],["2014-12-19",10.9548,11.159,10.2182,10.8527,349328064.0],["2014-12-22",10.8527,10.9037,10.1379,10.4588,268813332.0],["2014-12-23",10.4588,10.9402,10.4005,10.5682,264393618.0],["2014-12-24",10.5682,10.8527,9.6493,9.7587,288238091.0],["2014-12-25",9.7587,10.3422,9.5107,10.1088,246222310.0],["2014-12-26",10.1088,11.1226,10.0796,11.1226,436170679.0],["2014-12-29",11.1226,11.5237,10.6339,10.8454,368619191.0],["2014-12-30",10.8454,11.2465,10.5026,10.9037,288413907.0],["2014-12-31",10.9037,11.4362,10.7579,11.0277,307438069.0],["2015-01-05",11.0277,11.159,10.6849,10.9694,246076530.0],["2015-01-06",10.9694,11.0715,10.4297,10.7214,248440304.0],["2015-01-07",10.7214,11.3632,10.6485,10.9548,325173002.0],["2015-01-08",10.9548,11.0861,10.5026,10.5682,215524466.0],["2015-01-09",10.5682,10.8965,10.4443,10.4807,227966206.0],["2015-01-12",10.4807,10.6849,10.1306,10.2255,180266963.0],["2015-01-13",10.2255,10.2619,9.8535,9.9045,160306301.0],["2015-01-14",9.9045,10.1015,9.8535,9.9848,103516629.0],["2015-01-15",9.9848,10.4297,9.8681,10.4151,167660644.0],["2015-01-16",10.4151,10.4807,10.065,10.24,147826490.0],["2015-01-19",10.24,10.240041732788086,9.218954086303711,9.219,139232052.0],["2015-01-20",9.219,9.218954086303711,8.3729,8.6355,327840165.0],["2015-01-21",8.6355,9.394,8.635476112365723,9.3429,323780587.0],["2015-01-22",9.3429,9.4596,9.2117,9.394,187399032.0],["2015-01-23",9.394,9.9483,9.393998146057129,9.5763,252154813.0],["2015-01-26",9.5763,9.9556,9.576333999633789,9.7733,183063084.0],["2015-01-27",9.7733,9.7951,9.3502,9.5763,154109699.0],["2015-01-28",9.5763,9.7368,9.4086,9.518,125413242.0],["2015-01-29",9.518,9.517987251281738,9.1241,9.2044,114803364.0],["2015-01-30",9.2044,9.4961,9.1825,9.1898,100209148.0],["2015-02-02",9.1898,9.189781188964844,8.723,8.8105,118643111.0],["2015-02-03",8.8105,9.2262,8.810521125793457,9.2117,119155683.0],["2015-02-04",9.2117,9.4451,8.971,8.9856,123372488.0],["2015-02-05",8.9856,9.4305,8.9272,8.971,138507004.0],["2015-02-06",8.971,9.2919,8.9345,9.0658,103737991.0],["2015-02-09",9.0658,9.9702,9.065791130065918,9.9045,345342427.0],["2015-02-10",9.9045,10.0942,9.7295,9.9921,262087653.0],["2015-02-11",9.9921,10.0869,9.8535,9.9775,133563867.0],["2015-02-12",9.9775,10.0358,9.7295,9.9191,137916566.0],["2015-02-13",9.9191,10.0869,9.8535,9.89,150760760.0],["2015-02-16",9.89,9.9848,9.7441,9.9045,108318180.0],["2015-02-17",9.9045,10.3276,9.904541969299316,10.1306,160567617.0],["2015-02-26",10.1306,10.6995,9.8316,10.6193,268900144.0],["2015-02-27",10.6193,10.7214,10.4443,10.488,173904206.0],["2015-03-02",10.488,10.9037,10.488019943237305,10.612,209745357.0],["2015-03-03",10.612,10.612008094787598,10.0358,10.1379,200227401.0],["2015-03-04",10.1379,10.2327,9.9921,10.1161,112638203.0],["2015-03-05",10.1161,10.3494,9.9264,10.189,142725601.0],["2015-03-06",10.189,10.3786,10.0504,10.0723,115366796.0],["2015-03-09",10.0723,10.07229232788086,9.3502,9.8608,184088502.0],["2015-03-10",9.8608,10.1015,9.6566,9.8681,127952913.0],["2015-03-11",9.8681,10.1015,9.7368,9.8024,115526723.0],["2015-03-12",9.8024,10.1015,9.7733,10.0139,142514809.0],["2015-03-13",10.0139,10.5026,10.013943672180176,10.313,211790906.0],["2015-03-16",10.313,10.6485,10.2327,10.4516,195580673.0],["2015-03-17",10.4516,10.7798,10.3859,10.6704,310587331.0],["2015-03-18",10.6704,10.9183,10.670356750488281,10.7725,260191419.0],["2015-03-19",10.7725,10.8308,10.5828,10.6485,201062226.0],["2015-03-20",10.6485,11.655,10.5099,11.232,457616311.0],["2015-03-23",11.232,11.4726,11.0861,11.3341,306620515.0],["2015-03-24",11.3341,11.4143,10.736,11.0277,303633883.0],["2015-03-25",11.0277,11.3414,10.8819,10.9548,218425930.0],["2015-03-26",10.9548,11.1298,10.7141,10.9037,166171927.0],["2015-03-27",10.9037,11.1371,10.8308,10.9621,151315769.0],["2015-03-30",10.9621,11.3851,10.9402,11.3049,282339010.0],["2015-03-31",11.3049,12.253,11.304889678955078,11.5383,402829289.0],["2015-04-01",11.5383,12.1436,11.3778,12.0196,376084831.0],["2015-04-02",12.0196,12.2457,11.6914,11.903,257294305.0],["2015-04-03",11.903,12.2895,11.7425,12.1874,309012775.0],["2015-04-07",12.1874,12.4718,12.0707,12.3187,276432497.0],["2015-04-08",12.3187,13.1647,12.1582,12.9678,436731305.0],["2015-04-09",12.9678,14.0035,12.8657,12.8876,437168285.0],["2015-04-10",12.8876,13.2012,12.6104,12.9678,227180607.0],["2015-04-13",12.9678,13.1137,12.5958,12.7198,282832796.0],["2015-04-14",12.7198,12.9605,12.2603,12.8001,283243268.0],["2015-04-15",12.8001,12.9022,12.1947,12.2239,178382203.0],["2015-04-16",12.2239,12.4718,11.8154,12.3114,175353980.0],["2015-04-17",12.3114,13.1283,12.2676,12.7636,335728495.0],["2015-04-20",12.7636,12.8365,12.1291,12.1801,289613889.0],["2015-04-21",12.1801,13.0043,12.078,12.8657,321024781.0],["2015-04-22",12.8657,13.8576,12.8511,13.7774,455196683.0],["2015-04-23",13.7774,14.1858,13.4273,13.5294,405486756.0],["2015-04-24",13.5294,13.529399871826172,12.8584,12.9678,255599496.0],["2015-04-27",12.9678,13.3033,12.8803,13.0334,199421740.0],["2015-04-28",13.0334,13.5294,13.033443450927734,13.1574,331541641.0],["2015-04-29",13.1574,13.2012,12.7709,12.997,166901750.0],["2015-04-30",12.997,13.1283,12.6688,12.6834,152605472.0],["2015-05-04",12.6834,12.8876,12.3551,12.6834,132111271.0],["2015-05-05",12.6834,13.0261,12.1801,12.2676,191067239.0],["2015-05-06",12.2676,12.7563,12.0415,12.2166,179310213.0],["2015-05-07",12.2166,12.4354,12.0707,12.2312,137147820.0],["2015-05-08",12.2312,12.5594,11.9248,12.253,153193537.0],["2015-05-11",12.253,12.5302,12.1874,12.5229,191090723.0],["2015-05-12",12.5229,13.0918,12.2968,12.8365,269915619.0],["2015-05-13",12.8365,12.836519241333008,12.3916,12.4646,150358056.0],["2015-05-14",12.4646,12.5885,12.2603,12.3114,114236335.0],["2015-05-15",12.3114,12.3114,11.8008,11.8738,130644537.0],["2015-05-18",11.8738,12.0124,11.6404,11.7133,98187216.0],["2015-05-19",11.7133,12.7303,11.6987,12.4815,259460006.0],["2015-05-20",12.4815,12.5108,12.1669,12.2474,157399295.0],["2015-05-21",12.2474,12.3425,12.0572,12.2181,117129553.0],["2015-05-22",12.2181,12.7888,12.218146324157715,12.5327,222758075.0],["2015-05-25",12.5327,13.0815,12.532745361328125,12.8766,240360472.0],["2015-05-26",12.8766,13.2278,12.5986,13.1619,332428668.0],["2015-05-27",13.1619,13.4546,13.0229,13.1254,303350198.0],["2015-05-28",13.1254,13.1619,11.8158,11.8523,275367816.0],["2015-05-29",11.8523,12.1669,11.4134,11.7353,195661398.0],["2015-06-01",11.7353,12.5035,11.5889,12.2767,200581620.0],["2015-06-02",12.2767,12.3425,12.0206,12.2035,167846146.0],["2015-06-03",12.2035,12.4523,12.0791,12.2035,147986057.0],["2015-06-04",12.2035,12.562,11.6694,12.4011,226058670.0],["2015-06-05",12.4011,12.7083,12.145,12.4011,216723045.0],["2015-06-08",12.4011,12.979,12.3279,12.9351,342844891.0],["2015-06-09",12.9351,13.0595,12.5108,12.6279,225332369.0],["2015-06-10",12.6279,12.9498,12.3645,12.6498,203627442.0],["2015-06-11",12.6498,12.649806022644043,12.3645,12.4596,152613945.0],["2015-06-12",12.4596,12.701,12.4449,12.4962,141915781.0],["2015-06-15",12.4962,12.723,12.0791,12.1084,164741461.0],["2015-06-16",12.1084,12.3645,11.8084,11.9182,128636481.0],["2015-06-17",11.9182,12.0645,11.7133,12.0206,106657810.0],["2015-06-18",12.0206,12.020607948303223,11.3402,11.3841,116150463.0],["2015-06-19",11.3841,11.7792,10.8354,10.8866,139295058.0],["2015-06-23",10.8866,11.267,10.2428,11.2597,130239400.0],["2015-06-24",11.2597,11.3402,11.0329,11.3036,120509590.0],["2015-06-25",11.3036,11.5231,10.9817,11.0329,131875356.0],["2015-06-26",11.0329,11.2158,9.928156852722168,9.9282,186156203.0],["2015-06-29",9.9282,10.3159,8.9331,9.1453,201801114.0],["2015-06-30",9.1453,10.0525,8.7429,10.016,198173319.0],["2015-07-01",10.016,10.1915,9.3648,9.4014,142905774.0],["2015-07-02",9.4014,9.9208,8.8307,9.416,170263852.0],["2015-07-03",9.416,9.694,8.4869,8.9844,166677502.0],["2015-07-06",8.9844,9.8843,8.977,9.4745,197508093.0],["2015-07-07",9.4745,9.6209,8.5381,8.7868,238531413.0],["2015-07-08",8.7868,8.786822319030762,7.908870697021484,7.9089,104455082.0],["2015-07-09",7.9089,8.699026107788086,7.1187,8.699,350431931.0],["2015-07-10",8.699,9.5697,8.4576,9.5258,322678452.0],["2015-07-13",9.5258,9.9867,9.1819,9.5843,326343910.0],["2015-07-14",9.5843,9.5842924118042,8.7795,8.9039,217126294.0],["2015-07-15",8.9039,8.999,8.0113,8.0113,173720414.0],["2015-07-16",8.0113,8.3771,7.7552,8.121,135827751.0],["2015-07-17",8.121,8.7502,8.121,8.6332,138636634.0],["2015-07-20",8.6332,8.7649,8.3771,8.4869,126095780.0],["2015-07-21",8.4869,8.8454,8.3113,8.6332,147684754.0],["2015-07-22",8.6332,8.6624,8.3625,8.4722,101716654.0],["2015-07-23",8.4722,8.7429,8.472223281860352,8.6917,146774255.0],["2015-07-24",8.6917,8.7649,8.3917,8.4356,135393792.0],["2015-07-27",8.4356,8.435641288757324,7.594274044036865,7.5943,147928335.0],["2015-07-28",7.5943,8.0479,6.9504,7.8942,246539842.0],["2015-07-29",7.8942,8.004,7.6528,8.004,104425325.0],["2015-07-30",8.004,8.1503,7.4918,7.5943,97041835.0],["2015-07-31",7.5943,7.704,7.4406,7.6309,79160933.0],["2015-08-03",7.6309,7.865,7.4772,7.8284,89431858.0],["2015-08-04",7.8284,8.0845,7.704,8.004,100614915.0],["2015-08-05",8.004,8.003982543945312,7.6967,7.7113,75099100.0],["2015-08-06",7.7113,7.711332321166992,7.4626,7.4992,53315715.0],["2015-08-07",7.4992,7.6601,7.426,7.5357,89833113.0],["2015-08-10",7.5357,8.1357,7.4918,7.9967,164561808.0],["2015-08-11",7.9967,8.1064,7.8577,7.9016,103076427.0],["2015-08-12",7.9016,8.1357,7.7918,7.9089,115368559.0],["2015-08-13",7.9089,8.0479,7.8064,7.9967,79250705.0],["2015-08-14",7.9967,8.3259,7.996665954589844,8.2235,150357844.0],["2015-08-17",8.2235,8.223468780517578,7.8723,8.0845,113698092.0],["2015-08-18",8.0845,8.443,7.3894,7.426,192404461.0],["2015-08-19",7.426,7.5796,7.0821,7.5577,122803345.0],["2015-08-20",7.5577,7.557692527770996,7.2065,7.2504,86868535.0],["2015-08-21",7.2504,7.3455,6.6724,6.7163,97143569.0],["2015-08-24",6.7163,6.716320991516113,6.0432,6.0432,106631357.0],["2015-08-25",6.0432,6.043227195739746,5.435977458953857,5.436,162362467.0],["2015-08-26",5.436,5.7725,5.0628,5.4652,179363677.0],["2015-08-27",5.4652,5.875,5.4433,5.853,160224842.0],["2015-08-28",5.853,6.1457,5.7652,6.0286,181625790.0],["2015-08-31",6.0286,6.0359,5.692,5.9335,146367142.0],["2015-09-01",5.9335,6.1383,5.553,6.0579,180234628.0],["2015-09-02",6.0579,6.1457,5.7213,5.992,156443417.0],["2015-09-07",5.992,6.2188,5.8603,5.8896,73674072.0],["2015-09-08",5.8896,6.1822,5.7872,6.1457,73042974.0],["2015-09-09",6.1457,6.4164,6.1237,6.2993,102446746.0],["2015-09-10",6.2993,6.299295425415039,6.1383,6.1969,53916585.0],["2015-09-11",6.1969,6.2481,6.0286,6.0798,44641096.0],["2015-09-14",6.0798,6.1383,5.4799,5.9042,105685354.0],["2015-09-15",5.9042,5.904217720031738,5.4433,5.4726,44618998.0],["2015-09-16",5.4726,6.014,5.3848,5.8969,56221599.0],["2015-09-17",5.8969,5.9701,5.714,5.7286,56201162.0],["2015-09-18",5.7286,5.853,5.692,5.7506,35449916.0],["2015-09-21",5.7506,5.8823,5.6701,5.8603,31550580.0],["2015-09-22",5.8603,6.27,5.853,6.0725,83807992.0],["2015-09-23",6.0725,6.07249116897583,5.8237,5.8384,44600449.0],["2015-09-24",5.8384,6.0066,5.838371276855469,5.9262,30492981.0],["2015-09-25",5.9262,5.9627,5.714,5.7359,29188611.0],["2015-09-28",5.7359,5.8311,5.714,5.8018,19800994.0],["2015-09-29",5.8018,5.8896,5.6262,5.7213,32970936.0],["2015-09-30",5.7213,5.8823,5.7213,5.7286,27809296.0],["2015-10-08",5.7286,6.131,5.728627681732178,5.9481,51227325.0],["2015-10-09",5.9481,6.1383,5.9481,6.1091,61594256.0],["2015-10-12",6.1091,6.6066,6.0798,6.4603,113604067.0],["2015-10-13",6.4603,6.4968,6.3651,6.4237,61842666.0],["2015-10-14",6.4237,6.548,6.3139,6.3286,70068751.0],["2015-10-15",6.3286,6.5115,6.292,6.5115,64227896.0],["2015-10-16",6.5115,6.7236,6.511466979980469,6.6651,96317607.0],["2015-10-19",6.6651,7.0602,6.6505,6.7602,113981196.0],["2015-10-20",6.7602,6.8261,6.6066,6.7968,67510018.0],["2015-10-21",6.7968,6.9504,6.2042,6.4383,123701958.0],["2015-10-22",6.4383,6.5627,6.3432,6.5334,60518408.0],["2015-10-23",6.5334,6.731,6.4968,6.7017,70510469.0],["2015-10-26",6.7017,7.0529,6.70168924331665,6.8553,120216023.0],["2015-10-27",6.8553,6.855329990386963,6.5115,6.7675,65148038.0],["2015-10-28",6.7675,6.8041,6.4383,6.5407,70463138.0],["2015-10-29",6.5407,6.6066,6.4456,6.4749,56523668.0],["2015-10-30",6.4749,6.7968,6.3725,6.6285,95508200.0],["2015-11-02",6.6285,6.6724,6.4383,6.4529,61313379.0],["2015-11-03",6.4529,6.6066,6.4383,6.4895,52445323.0],["2015-11-04",6.4895,7.1407,6.489518642425537,7.1407,235711336.0],["2015-11-05",7.1407,7.8577,7.140665054321289,7.8577,394383830.0],["2015-11-06",7.8577,8.6405,7.7699,8.6405,428281488.0],["2015-11-09",8.6405,9.4746,8.640497207641602,8.7502,599724754.0],["2015-11-10",8.7502,9.6282,8.56,9.6282,712250080.0],["2015-11-11",9.6282,9.9721,9.299,9.7453,628111357.0],["2015-11-12",9.7453,9.745251655578613,9.1453,9.3209,441677242.0],["2015-11-13",9.3209,9.7599,9.1526,9.3721,402662608.0],["2015-11-16",9.3721,9.438,8.8746,9.3063,241339561.0],["2015-11-17",9.3063,9.994,9.1819,9.2331,482220937.0],["2015-11-18",9.2331,9.2477,8.3771,8.6185,296356356.0],["2015-11-19",8.6185,9.0648,8.56,9.0429,211203677.0],["2015-11-20",9.0429,9.042890548706055,8.6405,8.7868,205696054.0],["2015-11-23",8.7868,9.0575,8.4503,8.56,207784071.0],["2015-11-24",8.56,8.977,8.4869,8.7941,199723585.0],["2015-11-25",8.7941,8.8819,8.582,8.7941,156146123.0],["2015-11-26",8.7941,9.0283,8.5673,8.6332,188298495.0],["2015-11-27",8.6332,8.633180618286133,7.769862651824951,7.7699,241096721.0],["2015-11-30",7.7699,8.0332,7.3675,7.7772,215229856.0],["2015-12-01",7.7772,7.8796,7.5943,7.7918,131162889.0],["2015-12-02",7.7918,8.5746,7.6967,8.56,341152094.0],["2015-12-03",8.56,8.7283,8.2674,8.4649,274364532.0],["2015-12-04",8.4649,8.464906692504883,8.121,8.2527,162002783.0],["2015-12-07",8.2527,8.2601,8.0332,8.0991,112892175.0],["2015-12-08",8.0991,8.2308,7.9089,7.9308,106891945.0],["2015-12-09",7.9308,8.1576,7.8211,7.982,117912392.0],["2015-12-10",7.982,8.5308,7.982034206390381,8.121,184118735.0],["2015-12-11",8.121,8.4503,7.9016,8.2527,166022062.0],["2015-12-14",8.2527,9.0795,8.0845,9.0795,292877163.0],["2015-12-15",9.0795,9.2624,8.8161,8.8819,291585840.0],["2015-12-16",8.8819,9.2404,8.881933212280273,9.1161,216746334.0],["2015-12-17",9.1161,9.4526,8.9478,9.1161,304003089.0],["2015-12-18",9.1161,9.1234,8.8234,8.8819,168814618.0],["2015-12-21",8.8819,9.1965,8.86,8.9624,148285877.0],["2015-12-22",8.9624,9.1014,8.8527,9.0356,129887913.0],["2015-12-23",9.0356,9.577,9.0136,9.0795,332391212.0],["2015-12-24",9.0795,9.1453,8.282,8.5527,303521575.0],["2015-12-25",8.5527,8.5747,8.304,8.4137,194886905.0],["2015-12-28",8.4137,8.5088,8.0332,8.0479,247120957.0],["2016-01-07",8.0479,8.047880172729492,7.2459,7.2459,60395101.0],["2016-01-08",7.2459,7.7746,6.6162,7.277,239606981.0],["2016-01-11",7.277,7.277000904083252,6.546191215515137,6.5462,149369329.0],["2016-01-12",6.5462,6.8261,6.4918,6.6395,113342499.0],["2016-01-13",6.6395,6.7717,6.4451,6.4684,111072461.0],["2016-01-14",6.4684,6.6861,6.1808,6.6239,99326321.0],["2016-01-15",6.6239,6.623938083648682,6.2819,6.3441,96605772.0],["2016-01-18",6.3441,6.4918,6.1808,6.3907,112686987.0],["2016-01-19",6.3907,6.6784,6.313,6.5851,199343588.0],["2016-01-20",6.5851,6.6706,6.4296,6.4607,152145422.0],["2016-01-21",6.4607,6.7328,6.3674,6.3829,190552425.0],["2016-01-22",6.3829,6.5695,6.2974,6.5229,118403970.0],["2016-01-25",6.5229,6.6084,6.4218,6.4918,98105458.0],["2016-01-26",6.4918,6.491769790649414,5.846479415893555,5.8465,146739113.0],["2016-01-27",5.8465,5.9242,5.4655,5.7532,160604759.0],["2016-01-28",5.7532,5.9942,5.6366,5.6832,136355549.0],["2016-01-29",5.6832,6.103,5.6521,5.9786,161614953.0],["2016-02-01",5.9786,5.978647232055664,5.7065,5.7998,97245965.0],["2016-02-03",5.7998,6.2352,5.799833297729492,6.0408,168040874.0],["2016-02-04",6.0408,6.4062,6.040843486785889,6.2974,127315855.0],["2016-02-05",6.2974,6.297405242919922,6.0641679763793945,6.0642,109496579.0],["2016-02-15",6.0642,6.1886,5.7843,6.1341,85888987.0],["2016-02-16",6.1341,6.4607,6.134139060974121,6.414,129206889.0],["2016-02-17",6.414,6.5073,6.3363,6.4918,111962514.0],["2016-02-18",6.4918,6.6706,6.3829,6.414,106280307.0],["2016-02-19",6.414,6.5306,6.3752,6.4529,67296909.0],["2016-02-22",6.4529,6.7483,6.4451,6.6006,129501215.0],["2016-02-23",6.6006,6.7095,6.4529,6.5462,118211980.0],["2016-02-24",6.5462,6.6317,6.3596,6.554,92338833.0],["2016-02-25",6.554,6.553966045379639,5.9009,5.9009,152620649.0],["2016-02-26",5.9009,6.0408,5.8076,5.9553,81919845.0],["2016-02-29",5.9553,5.955323696136475,5.5044,5.6521,105332470.0],["2016-03-01",5.6521,6.0253,5.5588,5.8387,127389829.0],["2016-03-02",5.8387,6.2896,5.838705539703369,6.2585,167085596.0],["2016-03-03",6.2585,6.3363,6.1575,6.2819,147127011.0],["2016-03-04",6.2819,6.3518,6.0719,6.2663,174786088.0],["2016-03-07",6.2663,6.3829,6.2663,6.2974,107343974.0],["2016-03-08",6.2974,6.297405242919922,5.9786,6.2508,94918129.0],["2016-03-09",6.2508,6.250757694244385,6.0097,6.1419,84080953.0],["2016-03-10",6.1419,6.1575,5.932,5.9475,64761552.0],["2016-03-11",5.9475,6.0719,5.8543,5.9786,81785550.0],["2016-03-14",5.9786,6.3596,5.978647232055664,6.1652,129118381.0],["2016-03-15",6.1652,6.1652374267578125,6.0408,6.1108,66268993.0],["2016-03-16",6.1108,6.243,6.0953,6.1341,104238838.0],["2016-03-17",6.1341,6.4062,6.0797,6.3052,164942604.0],["2016-03-18",6.3052,6.7172,6.2974,6.5617,260632847.0],["2016-03-21",6.5617,7.21480655670166,6.561741828918457,7.2148,386280973.0],["2016-03-22",7.2148,7.3392,7.036,7.1371,332347166.0],["2016-03-23",7.1371,7.2615,6.9505,7.1526,260960095.0],["2016-03-24",7.1526,7.152607440948486,6.795,6.8105,173380097.0],["2016-03-25",6.8105,6.9505,6.7328,6.8649,138963137.0],["2016-03-28",6.8649,6.9427,6.5773,6.6395,153822668.0],["2016-03-29",6.6395,6.7406,6.5073,6.655,126155393.0],["2016-03-30",6.655,6.9505,6.655036449432373,6.896,152005555.0],["2016-03-31",6.896,7.0749,6.7872,6.8339,158911694.0],["2016-04-01",6.8339,6.8727,6.6239,6.795,100497125.0],["2016-04-05",6.795,7.0204,6.7483,6.9038,132491646.0],["2016-04-06",6.9038,7.0127,6.8339,6.9427,115851441.0],["2016-04-07",6.9427,6.9738,6.7406,6.7483,95957015.0],["2016-04-08",6.7483,6.7483320236206055,6.4918,6.5695,97405511.0],["2016-04-11",6.5695,6.9194,6.569514751434326,6.8105,166156948.0],["2016-04-12",6.8105,6.8572,6.6861,6.8028,84824949.0],["2016-04-13",6.8028,7.2926,6.80275297164917,7.0127,263009627.0],["2016-04-14",7.0127,7.0826,6.9271,7.0282,105349304.0],["2016-04-15",7.0282,7.036,6.9038,6.9582,75479135.0],["2016-04-18",6.9582,6.9582438468933105,6.655,6.6939,143759359.0],["2016-04-19",6.6939,6.7872,6.655,6.725,77790303.0],["2016-04-20",6.725,6.7717,6.3207,6.6162,166259135.0],["2016-04-21",6.6162,6.6473,6.4762,6.5306,83086012.0],["2016-04-22",6.5306,6.5695,6.4607,6.5617,58882126.0],["2016-04-25",6.5617,6.561741828918457,6.3518,6.4373,64044919.0],["2016-04-26",6.4373,6.5384,6.4062,6.5306,56538201.0],["2016-04-27",6.5306,6.5384,6.3907,6.4062,51406232.0],["2016-04-28",6.4062,6.4296,6.2896,6.3907,48765151.0],["2016-04-29",6.3907,6.4062,6.3363,6.3518,38970897.0],["2016-05-03",6.3518,6.554,6.3207,6.4918,105988099.0],["2016-05-04",6.4918,6.5151,6.4218,6.484,55909622.0],["2016-05-05",6.484,6.5073,6.4373,6.4762,51489576.0],["2016-05-06",6.4762,6.5151,6.2041,6.2119,99548135.0],["2016-05-09",6.2119,6.21188497543335,5.9864,6.002,76684559.0],["2016-05-10",6.002,6.0642,5.9709,6.002,37189549.0],["2016-05-11",6.002,6.0719,5.9242,5.9631,43096266.0],["2016-05-12",5.9631,6.103,5.7921,6.0253,65484666.0],["2016-05-13",6.0253,6.0486,5.9087,5.9553,36404779.0],["2016-05-16",5.9553,6.0097455978393555,5.8776,6.0097,35884894.0],["2016-05-17",6.0097,6.0953,5.932,6.0097,44619229.0],["2016-05-18",6.0097,6.0408,5.8854,6.0097,63659022.0],["2016-05-19",6.0097,6.0491,5.9546,5.9625,32270637.0],["2016-05-20",5.9625,6.0491,5.8758,6.0413,36785308.0],["2016-05-23",6.0413,6.1043,5.994,6.0413,48635271.0],["2016-05-24",6.0413,6.0412516593933105,5.9467,5.9625,31121374.0],["2016-05-25",5.9625,6.0728,5.9467,5.9467,35108689.0],["2016-05-26",5.9467,5.994,5.868,5.9704,36407070.0],["2016-05-27",5.9704,6.0019,5.9231,5.9546,27503632.0],["2016-05-30",5.9546,6.0176,5.868,5.9704,34420656.0],["2016-05-31",5.9704,6.4902,5.970364093780518,6.4351,172227631.0],["2016-06-01",6.4351,6.506,6.3012,6.3248,106051798.0],["2016-06-02",6.3248,6.4114,6.3091,6.3721,69395193.0],["2016-06-03",6.3721,6.443,6.2382,6.3327,139712339.0],["2016-06-06",6.3327,6.332681179046631,6.1988,6.246,86407948.0],["2016-06-07",6.246,6.3406,6.2303,6.3091,79233555.0],["2016-06-08",6.3091,6.309051513671875,6.2067,6.2382,67217260.0],["2016-06-13",6.2382,6.23816442489624,5.8916,5.8995,101486545.0],["2016-06-14",5.8995,5.899476051330566,5.5293,5.7656,180517616.0],["2016-06-15",5.7656,5.8837,5.5844,5.7577,159059197.0],["2016-06-16",5.7577,5.7735,5.6159,5.7262,88037630.0],["2016-06-17",5.7262,5.7892,5.6711,5.7183,86560636.0],["2016-06-20",5.7183,5.718316078186035,5.5765,5.6396,69618687.0],["2016-06-21",5.6396,5.8837,5.639551162719727,5.7026,146533400.0],["2016-06-22",5.7026,5.7498,5.6159,5.7419,73309637.0],["2016-06-23",5.7419,5.741946697235107,5.6553,5.6868,59031184.0],["2016-06-24",5.6868,5.7892,5.5765,5.6789,96148743.0],["2016-06-27",5.6789,5.7577,5.6317,5.7498,75890484.0],["2016-06-28",5.7498,5.868,5.6947,5.8128,102381170.0],["2016-06-29",5.8128,5.8916,5.7971,5.805,95282756.0],["2016-06-30",5.805,5.8601,5.804957389831543,5.8207,62926581.0],["2016-07-01",5.8207,5.8601,5.7892,5.8128,59041582.0],["2016-07-04",5.8128,6.1279,5.7813,6.0176,159535815.0],["2016-07-05",6.0176,6.0885,5.9861,6.0255,69387548.0],["2016-07-06",6.0255,6.0806,5.9861,6.057,68636581.0],["2016-07-07",6.057,6.1121,5.994,6.0728,77370862.0],["2016-07-08",6.0728,6.1121,6.0255,6.057,65120803.0],["2016-07-11",6.057,6.0806,5.9152,5.9546,133193622.0],["2016-07-12",5.9546,6.1121,5.9231,6.0964,125903998.0],["2016-07-13",6.0964,6.6556,6.09638786315918,6.3406,274898428.0],["2016-07-14",6.3406,6.4981,6.2697,6.3957,134645799.0],["2016-07-15",6.3957,6.4193,6.2697,6.3169,85091114.0],["2016-07-18",6.3169,6.316928386688232,6.1594,6.1909,77460062.0],["2016-07-19",6.1909,6.2382,6.12,6.2224,70753016.0],["2016-07-20",6.2224,6.246,6.1436,6.1752,43301822.0],["2016-07-21",6.1752,6.3091,6.1673,6.1988,72072349.0],["2016-07-22",6.1988,6.2224,6.1279,6.183,56837017.0],["2016-07-25",6.183,6.2775,6.1515,6.2539,49424989.0],["2016-07-26",6.2539,6.3642,6.2303,6.3248,59652756.0],["2016-07-27",6.3248,6.3406,5.8443,6.1358,163441856.0],["2016-07-28",6.1358,6.1436,5.9782,6.1043,81786642.0],["2016-07-29",6.1043,6.12,6.0334,6.0728,43816328.0],["2016-08-01",6.0728,6.0806,5.9389,6.0019,43362983.0],["2016-08-02",6.0019,6.0255,5.9546,6.0176,23218978.0],["2016-08-03",6.0176,6.017622470855713,5.9546,5.9861,34084440.0],["2016-08-04",5.9861,5.986116886138916,5.9152,5.9861,28676473.0],["2016-08-05",5.9861,6.0491,5.9467,5.9861,36970133.0],["2016-08-08",5.9861,6.0491,5.9231,6.0413,39846447.0],["2016-08-09",6.0413,6.1279,6.0176,6.0964,48766815.0],["2016-08-10",6.0964,6.1358,6.0491,6.0649,54588475.0],["2016-08-11",6.0649,6.1673,6.057,6.0728,100350109.0],["2016-08-12",6.0728,6.2145,6.0019,6.2067,112414324.0],["2016-08-15",6.2067,6.695,6.1988,6.4587,286717378.0],["2016-08-16",6.4587,6.5138,6.3642,6.3799,132665009.0],["2016-08-17",6.3799,6.4508,6.2854,6.3484,105792786.0],["2016-08-18",6.3484,6.3957,6.2854,6.3327,73470513.0],["2016-08-19",6.3327,6.3484,6.2775,6.3248,44426325.0],["2016-08-22",6.3248,6.3484,6.2224,6.2382,41057805.0],["2016-08-23",6.2382,6.2854,6.1988,6.246,51605707.0],["2016-08-24",6.246,6.2618,6.1594,6.1909,51903761.0],["2016-08-25",6.1909,6.2224,6.1043,6.1752,67255628.0],["2016-08-26",6.1752,6.2697,6.17515230178833,6.1988,72399545.0],["2016-08-29",6.1988,6.2224,6.1436,6.2067,31600120.0],["2016-08-30",6.2067,6.2618,6.1909,6.2145,41653170.0],["2016-08-31",6.2145,6.2933,6.1752,6.2697,53828935.0],["2016-09-01",6.2697,6.2775,6.1673,6.1988,44666790.0],["2016-09-02",6.1988,6.3091,6.1515,6.2382,63116245.0],["2016-09-05",6.2382,6.3406,6.2145,6.2618,62140335.0],["2016-09-06",6.2618,6.3248,6.1673,6.3012,60497702.0],["2016-09-07",6.3012,6.3248,6.246,6.2618,44838086.0],["2016-09-08",6.2618,6.2697,6.2067,6.2382,30614826.0],["2016-09-09",6.2382,6.2539,6.1594,6.1909,40790013.0],["2016-09-12",6.1909,6.190906047821045,5.9467,6.057,102399259.0],["2016-09-13",6.057,6.057004451751709,5.9861,6.0334,35981409.0],["2016-09-14",6.0334,6.0333757400512695,5.9546,5.9704,33016830.0],["2016-09-19",5.9704,6.0255,5.970364093780518,6.0176,18942865.0],["2016-09-20",6.0176,6.017622470855713,5.9782,6.0019,15167036.0],["2016-09-21",6.0019,6.0649,5.9782,6.0334,28102453.0],["2016-09-22",6.0334,6.0885,6.0176,6.0334,33342037.0],["2016-09-23",6.0334,6.0491,5.9782,5.994,24494833.0],["2016-09-26",5.994,5.993993282318115,5.8837,5.8837,34126498.0],["2016-09-27",5.8837,5.9231,5.8522,5.9152,28859487.0],["2016-09-28",5.9152,5.9231,5.8837,5.8916,16003455.0],["2016-09-29",5.8916,6.0176,5.8837,5.9625,48088728.0],["2016-09-30",5.9625,5.9704,5.9389,5.9546,20531241.0],["2016-10-10",5.9546,6.0806,5.954610824584961,6.0649,42912568.0],["2016-10-11",6.0649,6.0964,6.0334,6.0885,46555468.0],["2016-10-12",6.0885,6.088510990142822,6.0413,6.0649,21656569.0],["2016-10-13",6.0649,6.0964,6.0255,6.0649,25910229.0],["2016-10-14",6.0649,6.0806,6.0255,6.0728,25105977.0],["2016-10-17",6.0728,6.0885,5.9704,5.994,29021662.0],["2016-10-18",5.994,6.1436,5.993993282318115,6.1279,63054916.0],["2016-10-19",6.1279,6.1673,6.0885,6.0964,36796126.0],["2016-10-20",6.0964,6.1358,6.0885,6.0964,27779434.0],["2016-10-21",6.0964,6.183,6.0728,6.1358,55893470.0],["2016-10-24",6.1358,6.3721,6.1279,6.2539,127155876.0],["2016-10-25",6.2539,6.2618,6.1909,6.2303,44872177.0],["2016-10-26",6.2303,6.2618,6.1752,6.1988,40902940.0],["2016-10-27",6.1988,6.2067,6.1358,6.1752,37391662.0],["2016-10-28",6.1752,6.3799,6.17515230178833,6.1909,94864050.0],["2016-10-31",6.1909,6.2145,6.0964,6.2067,43129699.0],["2016-11-01",6.2067,6.3169,6.183,6.3012,83037990.0],["2016-11-02",6.3012,6.4036,6.2539,6.2697,86502777.0],["2016-11-03",6.2697,6.5611,6.2539,6.443,217915760.0],["2016-11-04",6.443,6.4745,6.3406,6.3957,86622311.0],["2016-11-07",6.3957,6.4587,6.3406,6.4114,57148436.0],["2016-11-08",6.4114,6.506,6.3642,6.3957,78282336.0],["2016-11-09",6.3957,6.4114,6.2224,6.3091,108777223.0],["2016-11-10",6.3091,6.506,6.309051513671875,6.4193,91601329.0],["2016-11-11",6.4193,6.821,6.4036,6.7265,284715991.0],["2016-11-14",6.7265,7.1597,6.6556,6.8998,303753546.0],["2016-11-15",6.8998,7.0652,6.8368,6.8998,158153520.0],["2016-11-16",6.8998,6.947,6.7895,6.9077,111460277.0],["2016-11-17",6.9077,6.9234,6.7659,6.9155,94500413.0],["2016-11-18",6.9155,6.9155402183532715,6.6792,6.7423,125900729.0],["2016-11-21",6.7423,6.8683,6.6871,6.7738,96129174.0],["2016-11-22",6.7738,6.9707,6.7659,6.9392,138662729.0],["2016-11-23",6.9392,6.9786,6.8131,6.8683,101488170.0],["2016-11-24",6.8683,7.0494,6.821,6.8998,114974874.0],["2016-11-25",6.8998,6.9155,6.7265,6.8998,89427165.0],["2016-11-28",6.8998,6.9786,6.821,6.8683,106654119.0],["2016-11-29",6.8683,6.9549,6.7344,6.884,123255325.0],["2016-11-30",6.884,6.947,6.7344,6.8131,96540728.0],["2016-12-01",6.8131,6.8683,6.7423,6.8289,83191744.0],["2016-12-02",6.8289,6.8289,6.6005,6.6792,104204201.0],["2016-12-05",6.6792,6.679245471954346,6.4193,6.4745,101307360.0],["2016-12-06",6.4745,6.4981,6.4193,6.4351,50047413.0],["2016-12-07",6.4351,6.4745,6.3799,6.4587,56683342.0],["2016-12-08",6.4587,6.4823,6.3642,6.3721,48951185.0],["2016-12-09",6.3721,6.443,6.3563,6.3799,65859582.0],["2016-12-12",6.3799,6.4114,6.1358,6.2067,114999562.0],["2016-12-13",6.2067,6.2539,6.1515,6.2145,42625154.0],["2016-12-14",6.2145,6.2224,6.0964,6.12,40797156.0],["2016-12-15",6.12,6.2382,6.0649,6.1121,59759519.0],["2016-12-16",6.1121,6.1752,6.0885,6.12,39656045.0],["2016-12-19",6.12,6.1279,6.0334,6.057,36035270.0],["2016-12-20",6.057,6.1121,6.0255,6.0885,37590388.0],["2016-12-21",6.0885,6.2382,6.088510990142822,6.1673,71920298.0],["2016-12-22",6.1673,6.1672749519348145,6.0885,6.1279,29043887.0],["2016-12-23",6.1279,6.1279,6.0334,6.057,35793878.0],["2016-12-26",6.057,6.12,5.994,6.1043,51570441.0],["2016-12-27",6.1043,6.1279,6.0491,6.0649,26045224.0],["2016-12-28",6.0649,6.0885,6.0097,6.0491,31841439.0],["2016-12-29",6.0491,6.0806,5.994,6.0097,46404989.0],["2016-12-30",6.0097,6.0413,5.994,6.0255,34202480.0],["2017-01-03",6.0255,6.1279,6.025498390197754,6.1121,49264480.0],["2017-01-04",6.1121,6.1752,6.0806,6.1594,43976491.0],["2017-01-05",6.1594,6.1594,6.1043,6.1279,32084054.0],["2017-01-06",6.1279,6.1436,6.0649,6.0885,29223742.0],["2017-01-09",6.0885,6.12,6.0491,6.1121,27843708.0],["2017-01-10",6.1121,6.1358,6.0806,6.0964,29429255.0],["2017-01-11",6.0964,6.09638786315918,5.994,6.0176,48543631.0],["2017-01-12",6.0176,6.0649,5.9861,6.0019,31974187.0],["2017-01-13",6.0019,6.0413,5.9625,6.0097,41314625.0],["2017-01-16",6.0097,6.1043,5.8522,6.0491,106871943.0],["2017-01-17",6.0491,6.049129009246826,5.9467,6.0255,21711065.0],["2017-01-18",6.0255,6.0964,5.994,6.0649,29986382.0],["2017-01-19",6.0649,6.12,6.0334,6.0806,29283336.0],["2017-01-20",6.0806,6.1909,6.0649,6.1594,43478920.0],["2017-01-23",6.1594,6.2224,6.1279,6.1436,26562210.0],["2017-01-24",6.1436,6.1594,6.0964,6.1121,17822215.0],["2017-01-25",6.1121,6.1594,6.0885,6.1436,18572489.0],["2017-01-26",6.1436,6.1988,6.1436,6.1594,18424896.0],["2017-02-03",6.1594,6.1988,6.1436,6.1594,29280705.0],["2017-02-06",6.1594,6.1752,6.0964,6.1594,28895792.0],["2017-02-07",6.1594,6.159398555755615,6.0728,6.1043,23365938.0],["2017-02-08",6.1043,6.2539,6.0728,6.246,62434103.0],["2017-02-09",6.246,6.3248,6.2224,6.246,55303745.0],["2017-02-10",6.246,6.3248,6.2224,6.2775,55714395.0],["2017-02-13",6.2775,6.3563,6.2618,6.3169,48948801.0],["2017-02-14",6.3169,6.3563,6.2697,6.3169,50213411.0],["2017-02-15",6.3169,6.3563,6.2382,6.2539,49889312.0],["2017-02-16",6.2539,6.3721,6.246,6.3563,54379072.0],["2017-02-17",6.3563,6.5375,6.3169,6.3248,116635020.0],["2017-02-20",6.3248,6.3642,6.2303,6.3642,64140161.0],["2017-02-21",6.3642,6.4823,6.3484,6.4036,74476719.0],["2017-02-22",6.4036,6.4114,6.3327,6.3721,35014331.0],["2017-02-23",6.3721,6.3721,6.2775,6.3091,46792928.0],["2017-02-24",6.3091,6.3248,6.246,6.3012,41058343.0],["2017-02-27",6.3012,6.3012,6.2382,6.246,25817246.0],["2017-02-28",6.246,6.2775,6.2303,6.2539,22710690.0],["2017-03-01",6.2539,6.2933,6.2303,6.246,27741238.0],["2017-03-02",6.246,6.3406,6.230287551879883,6.2303,47737675.0],["2017-03-03",6.2303,6.230287551879883,6.1515,6.1909,33331792.0],["2017-03-06",6.1909,6.246039867401123,6.1752,6.246,28841319.0],["2017-03-07",6.246,6.2539,6.2067,6.2382,20911543.0],["2017-03-08",6.2382,6.2539,6.183,6.2067,18081851.0],["2017-03-09",6.2067,6.206657886505127,6.1121,6.1752,35138564.0],["2017-03-10",6.1752,6.2067,6.1279,6.1358,25912921.0],["2017-03-13",6.1358,6.1752,6.0885,6.1752,32822849.0],["2017-03-14",6.1752,6.1909,6.1279,6.1436,25609439.0],["2017-03-15",6.1436,6.1515,6.1121,6.1436,20825093.0],["2017-03-16",6.1436,6.2933,6.143645763397217,6.2854,82860883.0],["2017-03-17",6.2854,6.3091,6.1436,6.1673,51776337.0],["2017-03-20",6.1673,6.183,6.1043,6.1358,39322332.0],["2017-03-21",6.1358,6.1515,6.0964,6.1043,33380164.0],["2017-03-22",6.1043,6.12,6.0491,6.057,32860901.0],["2017-03-23",6.057,6.1358,6.0413,6.0806,30153869.0],["2017-03-24",6.0806,6.1752,6.057,6.1515,36795811.0],["2017-03-27",6.1515,6.1752,6.12,6.12,27268604.0],["2017-03-28",6.12,6.1358,6.0649,6.0728,27367003.0],["2017-03-29",6.0728,6.0885,6.0255,6.0491,29357918.0],["2017-03-30",6.0491,6.0728,5.9861,6.0255,42343711.0],["2017-03-31",6.0255,6.0491,6.0019,6.0334,22478418.0],["2017-04-05",6.0334,6.1358,6.0255,6.1121,45772121.0],["2017-04-06",6.1121,6.1279,6.057,6.0885,35739437.0],["2017-04-07",6.0885,6.1043,6.057,6.0885,30535562.0],["2017-04-10",6.0885,6.12,6.057,6.0649,29708302.0],["2017-04-11",6.0649,6.0806,5.9782,6.0728,51872581.0],["2017-04-12",6.0728,6.1673,6.0649,6.1279,65944539.0],["2017-04-13",6.1279,6.1358,6.0885,6.1043,25748828.0],["2017-04-14",6.1043,6.12,6.0097,6.0491,33183849.0],["2017-04-17",6.0491,6.0649,5.994,6.0491,25842904.0],["2017-04-18",6.0491,6.049129009246826,5.9546,5.9625,27658043.0],["2017-04-19",5.9625,5.9625,5.8601,5.9467,43236663.0],["2017-04-20",5.9467,5.94673490524292,5.8601,5.9231,30404841.0],["2017-04-21",5.9231,5.9704,5.8916,5.9625,26782960.0],["2017-04-24",5.9625,6.0176,5.868,6.0019,46033855.0],["2017-04-25",6.0019,6.0018696784973145,5.9231,5.931,16049529.0],["2017-04-26",5.931,6.0019,5.9152,5.9389,23091716.0],["2017-04-27",5.9389,5.9861,5.9152,5.9704,38886415.0],["2017-04-28",5.9704,5.9861,5.9231,5.9704,25383477.0],["2017-05-02",5.9704,5.9704,5.9231,5.931,23827479.0],["2017-05-03",5.931,5.9546,5.8837,5.9152,23618805.0],["2017-05-04",5.9152,5.931,5.8837,5.9074,23163419.0],["2017-05-05",5.9074,5.907351970672607,5.7419,5.868,72539236.0],["2017-05-08",5.868,5.9625,5.7813,5.9467,56103307.0],["2017-05-09",5.9467,5.9546,5.8916,5.9152,24498424.0],["2017-05-10",5.9152,5.915229320526123,5.8365,5.8916,35112329.0],["2017-05-11",5.8916,5.8995,5.8286,5.868,46215880.0],["2017-05-12",5.868,5.9467,5.8365,5.8916,33103381.0],["2017-05-15",5.8916,5.931,5.8601,5.9074,28298991.0],["2017-05-16",5.9074,5.915229320526123,5.8443,5.9152,32310767.0],["2017-05-17",5.9152,5.9861,5.8916,5.9389,44651211.0],["2017-05-18",5.9389,5.9704,5.8758,5.8758,21420462.0],["2017-05-19",5.8758,5.8995,5.8443,5.8601,18063842.0],["2017-05-22",5.8601,5.860093116760254,5.6317,5.6947,43041136.0],["2017-05-23",5.6947,5.7262,5.5923,5.608,42237154.0],["2017-05-24",5.608,5.6789,5.5844,5.6553,24911779.0],["2017-05-25",5.6553,5.8837,5.6317,5.8522,81242790.0],["2017-06-06",5.8522,5.852215766906738,5.6947,5.7183,58742078.0],["2017-06-07",5.7183,5.8522,5.6947,5.8128,52317460.0],["2017-06-08",5.8128,5.8207,5.7735,5.8128,31202105.0],["2017-06-09",5.8128,5.868,5.7656,5.7735,49252925.0],["2017-06-12",5.7735,5.7971,5.6868,5.6868,39285870.0],["2017-06-13",5.6868,5.7577,5.6789,5.7419,29182057.0],["2017-06-14",5.7419,5.7735,5.7183,5.7498,20028931.0],["2017-06-15",5.7498,5.8207,5.7419,5.805,28326016.0],["2017-06-16",5.805,5.868,5.7892,5.8128,38892476.0],["2017-06-19",5.8128,5.9546,5.812835216522217,5.9074,52477782.0],["2017-06-20",5.9074,5.9861,5.907351970672607,5.9467,47067918.0],["2017-06-21",5.9467,6.0334,5.8758,5.9152,42839005.0],["2017-06-22",5.9152,6.0097,5.8837,5.8916,63234361.0],["2017-06-23",5.8916,5.8995,5.8365,5.8916,35816338.0],["2017-06-26",5.8916,5.9625,5.891599178314209,5.9546,68332867.0],["2017-06-27",5.9546,5.954610824584961,5.8837,5.9152,38411383.0],["2017-06-28",5.9152,5.915229320526123,5.8601,5.8758,29138798.0],["2017-06-29",5.8758,5.9152,5.8601,5.8837,30204942.0],["2017-06-30",5.8837,5.883722305297852,5.8207,5.8522,25829110.0],["2017-07-03",5.8522,5.8837,5.8286,5.8522,23510725.0],["2017-07-04",5.8522,5.868,5.7971,5.805,29736334.0],["2017-07-05",5.805,5.868,5.804957389831543,5.8522,22650014.0],["2017-07-06",5.8522,5.8916,5.8365,5.8601,26512530.0],["2017-07-07",5.8601,5.9782,5.805,5.9389,60150570.0],["2017-07-10",5.9389,6.057,5.9074,5.9861,80734836.0],["2017-07-11",5.9861,6.1594,5.9861,6.057,121962209.0],["2017-07-12",6.057,6.1121,6.0255,6.0491,72229960.0],["2017-07-13",6.0491,6.1909,6.0334,6.183,79270662.0],["2017-07-14",6.183,6.2145,6.1043,6.1279,53302438.0],["2017-07-17",6.1279,6.2067,5.9782,6.0019,73981299.0],["2017-07-18",6.0019,6.0176,5.868,5.9467,65813204.0],["2017-07-19",5.9467,6.4114,5.9152,6.3957,183034923.0],["2017-07-20",6.3957,6.4981,6.3012,6.3327,146991743.0],["2017-07-21",6.3327,6.3957,6.2539,6.2775,70748196.0],["2017-07-24",6.2775,6.3563,6.2539,6.2854,62600010.0],["2017-07-25",6.2854,6.3012,6.1909,6.2303,56415487.0],["2017-07-26",6.2303,6.3484,6.230287551879883,6.2933,62084222.0],["2017-07-27",6.2933,6.4036,6.183,6.3642,87392021.0],["2017-07-28",6.3642,6.3957,6.3012,6.3721,62471611.0],["2017-07-31",6.3721,6.4193,6.2854,6.4036,93194964.0],["2017-08-01",6.4036,6.5375,6.3799,6.4508,113564456.0],["2017-08-02",6.4508,6.5551,6.4187,6.4749,96024702.0],["2017-08-03",6.4749,6.515,6.3706,6.4187,78461624.0],["2017-08-04",6.4187,6.5632,6.3706,6.4508,101208872.0],["2017-08-07",6.4508,6.4508280754089355,6.2823,6.3385,74744409.0],["2017-08-08",6.3385,6.4348,6.2984,6.3866,72798051.0],["2017-08-09",6.3866,6.386641502380371,6.3064,6.3465,37262653.0],["2017-08-10",6.3465,6.4107,6.2743,6.3706,57671043.0],["2017-08-11",6.3706,6.370594501495361,6.1219,6.1299,68827964.0],["2017-08-14",6.1299,6.2984,6.129892349243164,6.2823,48797991.0],["2017-08-15",6.2823,6.2904,6.1861,6.2181,34497552.0],["2017-08-16",6.2181,6.2583,6.178,6.2181,24658113.0],["2017-08-17",6.2181,6.2984,6.2021,6.2823,39372043.0],["2017-08-18",6.2823,6.282337188720703,6.2021,6.2262,31765202.0],["2017-08-21",6.2262,6.2984,6.2181,6.2904,42710067.0],["2017-08-22",6.2904,6.3305,6.2342,6.2743,32919882.0],["2017-08-23",6.2743,6.3866,6.2422,6.3305,57307725.0],["2017-08-24",6.3305,6.3305,6.2182,6.2262,34518665.0],["2017-08-25",6.2262,6.4348,6.2021,6.3786,104610273.0],["2017-08-28",6.3786,6.7718,6.378617763519287,6.6835,237239830.0],["2017-08-29",6.6835,6.868,6.683507442474365,6.7076,215439320.0],["2017-08-30",6.7076,6.9483,6.6434,6.7477,190264415.0],["2017-08-31",6.7477,6.9403,6.747694969177246,6.8921,134784378.0],["2017-09-01",6.8921,7.0767,6.852,7.0686,188293937.0],["2017-09-04",7.0686,7.0847,6.9082,7.0044,126450923.0],["2017-09-05",7.0044,7.0767,6.9563,6.9804,106408866.0],["2017-09-06",6.9804,6.980374813079834,6.836,6.9322,76864083.0],["2017-09-07",6.9322,7.0205,6.8279,6.836,96673329.0],["2017-09-08",6.836,6.8761,6.7557,6.7958,75219780.0],["2017-09-11",6.7958,6.8921,6.7236,6.8199,69325957.0],["2017-09-12",6.8199,7.0125,6.7878,6.9322,105647252.0],["2017-09-13",6.9322,6.9804,6.8199,6.852,62953915.0],["2017-09-14",6.852,6.9082,6.7557,6.8039,67840332.0],["2017-09-15",6.8039,6.86,6.7397,6.7958,60394034.0],["2017-09-18",6.7958,7.0365,6.7798,6.9643,118202509.0],["2017-09-19",6.9643,6.964328289031982,6.8279,6.852,69797883.0],["2017-09-20",6.852,6.9242,6.8279,6.852,46868443.0],["2017-09-21",6.852,6.9403,6.835953712463379,6.836,52083140.0],["2017-09-22",6.836,6.8761,6.6675,6.836,78554289.0],["2017-09-25",6.836,6.835953712463379,6.6755,6.8039,68035387.0],["2017-09-26",6.8039,6.8199,6.7316,6.7798,33670292.0],["2017-09-27",6.7798,6.7878,6.7076,6.7316,36210064.0],["2017-09-28",6.7316,6.7637,6.7076,6.7397,29074595.0],["2017-09-29",6.7397,6.9001,6.7316,6.7958,58386111.0],["2017-10-09",6.7958,6.9884,6.7718,6.7798,80533755.0],["2017-10-10",6.7798,6.8279,6.7316,6.7958,47869107.0],["2017-10-11",6.7958,6.8199,6.7397,6.7637,34523291.0],["2017-10-12",6.7637,6.7798,6.7076,6.7156,31240235.0],["2017-10-13",6.7156,6.7637,6.6996,6.7316,23241342.0],["2017-10-16",6.7316,6.8119,6.7156,6.7156,44151228.0],["2017-10-17",6.7156,6.7316,6.5792,6.6033,47229551.0],["2017-10-18",6.6033,6.6755,6.5471,6.6514,60386661.0],["2017-10-19",6.6514,6.651413440704346,6.4589,6.5551,64357858.0],["2017-10-20",6.5551,6.55513334274292,6.499,6.5311,18793480.0],["2017-10-23",6.5311,6.531062126159668,6.4749,6.499,19449136.0],["2017-10-24",6.499,6.6193,6.4829,6.6033,44375169.0],["2017-10-25",6.6033,6.6273,6.5551,6.5953,18069678.0],["2017-10-26",6.5953,6.6835,6.5792,6.6113,35944421.0],["2017-10-27",6.6113,6.6354,6.515,6.523,26377583.0],["2017-10-30",6.523,6.523039817810059,6.2342,6.3706,77572882.0],["2017-10-31",6.3706,6.370594501495361,6.2502,6.2823,32144398.0],["2017-11-01",6.2823,6.3385,6.178,6.2101,41334319.0],["2017-11-02",6.2101,6.2984,6.1459,6.2342,43125061.0],["2017-11-03",6.2342,6.2663,6.1219,6.2422,51972096.0],["2017-11-06",6.2422,6.2422194480896,6.1459,6.1941,30856141.0],["2017-11-07",6.1941,6.3947,6.194079875946045,6.3305,59499470.0],["2017-11-08",6.3305,6.6033,6.2984,6.4749,81785837.0],["2017-11-09",6.4749,6.5471,6.3866,6.4428,40304398.0],["2017-11-10",6.4428,6.4669,6.3385,6.3786,61408803.0],["2017-11-13",6.3786,6.4589,6.3225,6.3545,54664763.0],["2017-11-14",6.3545,6.3626,6.2502,6.2583,48757190.0],["2017-11-15",6.2583,6.3064,6.2182,6.2583,39014828.0],["2017-11-16",6.2583,6.258266925811768,6.161985397338867,6.162,38865669.0],["2017-11-17",6.162,6.2984,6.1138,6.2823,83885140.0],["2017-11-20",6.2823,6.282337188720703,6.1459,6.2181,38509373.0],["2017-11-21",6.2181,6.5311,6.2101,6.4268,92502756.0],["2017-11-22",6.4268,6.4749,6.3465,6.3866,57034186.0],["2017-11-23",6.3866,6.4428,6.2181,6.2904,48257735.0],["2017-11-24",6.2904,6.3225,6.2342,6.3144,37740387.0],["2017-11-27",6.3144,6.3706,6.2342,6.3305,30270913.0],["2017-11-28",6.3305,6.3706,6.2663,6.3626,21066712.0],["2017-11-29",6.3626,6.3626,6.2583,6.3465,23792804.0],["2017-11-30",6.3465,6.4187,6.2823,6.3465,34203345.0],["2017-12-01",6.3465,6.3626,6.2904,6.3225,23916899.0],["2017-12-04",6.3225,6.3225,6.2422,6.3144,32697323.0],["2017-12-05",6.3144,6.4187,6.2823,6.3545,63819321.0],["2017-12-06",6.3545,6.354548454284668,6.2663,6.3064,26252471.0],["2017-12-07",6.3064,6.306407928466797,6.162,6.178,31186891.0],["2017-12-08",6.178,6.2181,6.154,6.162,22093497.0],["2017-12-11",6.162,6.1861,6.1379,6.1861,26488538.0],["2017-12-12",6.1861,6.1861,6.0737,6.0818,24665875.0],["2017-12-13",6.0818,6.1058,6.0416,6.0577,26182382.0],["2017-12-14",6.0577,6.0737,5.8972,5.9293,46895652.0],["2017-12-15",5.9293,5.929306983947754,5.8651,5.8812,26124144.0],["2017-12-18",5.8812,5.9293,5.817,5.8651,26020513.0],["2017-12-19",5.8651,5.9052,5.8491,5.8812,28782544.0],["2017-12-20",5.8812,5.8812,5.7528,5.7688,30632041.0],["2017-12-21",5.7688,5.8571,5.7367,5.825,27185106.0],["2017-12-22",5.825,5.8651,5.7849,5.817,16008400.0],["2017-12-25",5.817,5.825,5.7448,5.7528,16830367.0],["2017-12-26",5.7528,5.825,5.7448,5.809,19069141.0],["2017-12-27",5.809,5.809,5.7448,5.7608,19218204.0],["2017-12-28",5.7608,5.8731,5.7448,5.825,35180716.0],["2017-12-29",5.825,5.8491,5.7929,5.841,14473091.0],["2018-01-02",5.841,5.8892,5.825,5.8651,48330651.0],["2018-01-03",5.8651,5.9935,5.8491,5.9614,55387406.0],["2018-01-04",5.9614,5.9855,5.9052,5.9534,29412912.0],["2018-01-05",5.9534,5.9935,5.9133,5.9373,53094675.0],["2018-01-08",5.9373,6.1379,5.9133,6.0256,67329680.0],["2018-01-09",6.0256,6.0497,5.9774,5.9935,32446599.0],["2018-01-10",5.9935,6.0416,5.8812,5.9293,44685950.0],["2018-01-11",5.9293,5.9454,5.8892,5.9373,19652744.0],["2018-01-12",5.9373,5.9935,5.9213,5.9293,20734124.0],["2018-01-15",5.9293,5.9694,5.841,5.8491,32046574.0],["2018-01-16",5.8491,5.9614,5.833,5.9454,27663381.0],["2018-01-17",5.9454,6.2342,5.945352554321289,6.1058,114581350.0],["2018-01-18",6.1058,6.2021,6.0577,6.1379,56161145.0],["2018-01-19",6.1379,6.4107,6.1058,6.2984,123143712.0],["2018-01-22",6.2984,6.3626,6.2262,6.2904,51121079.0],["2018-01-23",6.2904,6.3866,6.2583,6.3465,69536525.0],["2018-01-24",6.3465,6.5391,6.2502,6.507,144603606.0],["2018-01-25",6.507,6.506992816925049,6.3866,6.4187,69106892.0],["2018-01-26",6.4187,6.4508,6.3385,6.4027,49787265.0],["2018-01-29",6.4027,6.4268,6.2101,6.2342,66487486.0],["2018-01-30",6.2342,6.2743,6.162,6.1861,46332107.0],["2018-01-31",6.1861,6.2904,6.1219,6.178,55200361.0],["2018-02-01",6.178,6.2342,5.9774,6.0336,59098574.0],["2018-02-02",6.0336,6.1219,5.9373,6.1058,41388382.0],["2018-02-05",6.1058,6.162,5.9855,6.1379,35575854.0],["2018-02-06",6.1379,6.137914657592773,5.8009,5.8491,56411901.0],["2018-02-07",5.8491,5.9774,5.7608,5.8009,48346882.0],["2018-02-08",5.8009,5.8812,5.7769,5.825,31426815.0],["2018-02-09",5.825,5.825002193450928,5.3115,5.3998,71102928.0],["2018-02-12",5.3998,5.4639,5.3677,5.3998,30893712.0],["2018-02-13",5.3998,5.496,5.3516,5.3596,37627992.0],["2018-02-14",5.3596,5.3917,5.3275,5.3837,19433109.0],["2018-02-22",5.3837,5.4639,5.383714199066162,5.4319,33068710.0],["2018-02-23",5.4319,5.488,5.3917,5.4479,30483681.0],["2018-02-26",5.4479,5.6405,5.4319,5.5843,45399238.0],["2018-02-27",5.5843,5.5843,5.488,5.5201,27196202.0],["2018-02-28",5.5201,5.5843,5.4479,5.5442,30064100.0],["2018-03-01",5.5442,5.5602,5.472,5.5442,20387640.0],["2018-03-02",5.5442,5.5763,5.488,5.5121,17067825.0],["2018-03-05",5.5121,5.5522,5.512089252471924,5.5281,14788989.0],["2018-03-06",5.5281,5.6485,5.528135299682617,5.6164,32543906.0],["2018-03-07",5.6164,5.616393566131592,5.4639,5.496,33676167.0],["2018-03-08",5.496,5.5201,5.472,5.5041,16629995.0],["2018-03-09",5.5041,5.5843,5.472,5.5602,34494527.0],["2018-03-12",5.5602,5.6485,5.5602,5.6164,37711713.0],["2018-03-13",5.6164,5.616393566131592,5.5522,5.5522,19993229.0],["2018-03-14",5.5522,5.5843,5.5041,5.5121,15863851.0],["2018-03-15",5.5121,5.5281,5.4479,5.496,17781655.0],["2018-03-16",5.496,5.5121,5.4399,5.4479,16373740.0],["2018-03-19",5.4479,5.48,5.4238,5.4559,10791101.0],["2018-03-20",5.4559,5.4559245109558105,5.3917,5.4479,14363966.0],["2018-03-21",5.4479,5.5602,5.4479,5.4639,26912282.0],["2018-03-22",5.4639,5.5281,5.4319,5.4559,21298219.0],["2018-03-23",5.4559,5.4559245109558105,5.0628,5.143,49155811.0],["2018-03-26",5.143,5.1751,4.9986,5.151,21870136.0],["2018-03-27",5.151,5.2393,5.151034355163574,5.2232,21136229.0],["2018-03-28",5.2232,5.2313,5.151,5.1591,14981233.0],["2018-03-29",5.1591,5.3276,5.151,5.2634,23286913.0],["2018-03-30",5.2634,5.3115,5.2473,5.2794,14772261.0],["2018-04-02",5.2794,5.472,5.2714,5.3998,41107157.0],["2018-04-03",5.3998,5.4399,5.3195,5.4158,25000441.0],["2018-04-04",5.4158,5.4479,5.3516,5.3596,23593723.0],["2018-04-09",5.3596,5.3998,5.2794,5.3677,24222450.0],["2018-04-10",5.3677,5.4559,5.3516,5.4479,24448431.0],["2018-04-11",5.4479,5.447900772094727,5.3757,5.4158,21747249.0],["2018-04-12",5.4158,5.4559,5.3596,5.3757,15852921.0],["2018-04-13",5.3757,5.4078,5.3276,5.3356,12796257.0],["2018-04-16",5.3356,5.3356,5.1912,5.2152,21041095.0],["2018-04-17",5.2152,5.2955,5.1831,5.1912,17191532.0],["2018-04-18",5.1912,5.2794,5.191151142120361,5.2473,16318535.0],["2018-04-19",5.2473,5.2874,5.2152,5.2634,18642548.0],["2018-04-20",5.2634,5.263362884521484,5.0708,5.0788,20557849.0],["2018-04-23",5.0788,5.1591,5.0307,5.0868,16924429.0],["2018-04-24",5.0868,5.2152,5.08684778213501,5.2072,21255892.0],["2018-04-25",5.2072,5.2232,5.1671,5.1912,13340842.0],["2018-04-26",5.1912,5.2152,5.0788,5.0868,14818398.0],["2018-04-27",5.0868,5.1912,5.08684778213501,5.135,13081067.0],["2018-05-02",5.135,5.2152,5.1109,5.135,19073974.0],["2018-05-03",5.135,5.2553,5.1109,5.2473,35135859.0],["2018-05-04",5.2473,5.2553,5.1912,5.2072,16156178.0],["2018-05-07",5.2072,5.2634,5.2071990966796875,5.2473,20740840.0],["2018-05-08",5.2473,5.2634,5.2152,5.2553,17896391.0],["2018-05-09",5.2553,5.2634,5.1992,5.2152,12729667.0],["2018-05-10",5.2152,5.2553,5.1912,5.2313,15723020.0],["2018-05-11",5.2313,5.2313,5.167081356048584,5.1671,12506760.0],["2018-05-14",5.1671,5.2072,5.143,5.1591,16981176.0],["2018-05-15",5.1591,5.1912,5.135,5.1831,11330663.0],["2018-05-16",5.1831,5.183128356933594,5.0868,5.0949,23405954.0],["2018-05-17",5.0949,5.1189,5.0628,5.0788,14005339.0],["2018-05-18",5.0788,5.127,5.0708,5.1189,11658206.0],["2018-05-21",5.1189,5.1831,5.118941783905029,5.1671,17677135.0],["2018-05-22",5.1671,5.1751,5.1189,5.143,13441436.0],["2018-05-23",5.143,5.1591,5.0788,5.0868,12901268.0],["2018-05-24",5.0868,5.1029,5.062777519226074,5.0628,11235590.0],["2018-05-25",5.0628,5.0788,5.0146,5.0227,14490603.0],["2018-05-28",5.0227,5.0307,4.9825,4.9906,13952985.0],["2018-05-29",4.9906,5.0066,4.9184,4.9344,15800274.0],["2018-05-30",4.9344,4.934402942657471,4.7418,4.7418,30343141.0],["2018-05-31",4.7418,4.782,4.6616,4.7418,37878225.0],["2018-06-01",4.7418,4.798,4.6616,4.7338,34915165.0],["2018-06-04",4.7338,4.7499,4.6616,4.6696,19793763.0],["2018-06-05",4.6696,4.6937,4.6295,4.6857,17466638.0],["2018-06-06",4.6857,4.6937,4.6375,4.6536,22198435.0],["2018-06-07",4.6536,4.9986,4.6535820960998535,4.8542,78795027.0],["2018-06-08",4.8542,4.85416841506958,4.6937,4.7258,48652159.0],["2018-06-11",4.7258,4.782,4.6777,4.7178,24966293.0],["2018-06-12",4.7178,4.7499,4.6536,4.7097,19665970.0],["2018-06-13",4.7097,4.709746360778809,4.6375,4.6456,18613534.0],["2018-06-14",4.6456,4.7258,4.6375,4.6857,21817415.0],["2018-06-15",4.6857,4.7017,4.6135,4.6295,23990120.0],["2018-06-19",4.6295,4.629512310028076,4.1642,4.2765,48810145.0],["2018-06-20",4.2765,4.3326,4.2283,4.2765,27757898.0],["2018-06-21",4.2765,4.3086,4.1321,4.1642,32236314.0],["2018-06-22",4.1642,4.2043,4.0919,4.2043,27098369.0],["2018-06-25",4.2043,4.2364,4.108,4.116,21219797.0],["2018-06-26",4.116,4.1722,4.0598,4.1642,24826802.0],["2018-06-27",4.1642,4.1642,4.1,4.1321,19592297.0],["2018-06-28",4.1321,4.2765,4.116,4.1642,32207389.0],["2018-06-29",4.1642,4.2604,4.1561,4.2283,24273501.0],["2018-07-02",4.2283,4.2364,4.116,4.1401,22689706.0],["2018-07-03",4.1401,4.2203,4.1,4.2123,21803629.0],["2018-07-04",4.2123,4.2203,4.1401,4.1561,14556037.0],["2018-07-05",4.1561,4.2043,4.0839,4.1,18636523.0],["2018-07-06",4.1,4.2203,4.0358,4.116,25409208.0],["2018-07-09",4.116,4.1882,4.108,4.1722,19299681.0],["2018-07-10",4.1722,4.2524,4.172178268432617,4.1962,21725575.0],["2018-07-11",4.1962,4.1962480545043945,4.0759,4.116,20982227.0],["2018-07-12",4.116,4.2604,4.108,4.2364,33632786.0],["2018-07-13",4.2364,4.2444,4.2043,4.2283,15082947.0],["2018-07-16",4.2283,4.2364,4.1802,4.1962,13220147.0],["2018-07-17",4.1962,4.1962480545043945,4.124,4.1561,17168771.0],["2018-07-18",4.1561,4.1802,4.1321,4.1401,15161420.0],["2018-07-19",4.1401,4.1722,4.108,4.124,15318219.0],["2018-07-20",4.124,4.2444,4.0919,4.2283,32720610.0],["2018-07-23",4.2283,4.2765,4.1722,4.2765,33258525.0],["2018-07-24",4.2765,4.3487,4.0518,4.2364,166693777.0],["2018-07-25",4.2364,4.236364841461182,4.0759,4.116,104547773.0],["2018-07-26",4.116,4.124,4.0679,4.0919,49812760.0],["2018-07-27",4.0919,4.091943264007568,4.0518,4.0598,29950537.0],["2018-07-30",4.0598,4.059849739074707,3.8191,3.8914,86142767.0],["2018-07-31",3.8914,3.9074,3.8512,3.8914,29273545.0],["2018-08-01",3.8914,3.9154,3.8272,3.8352,26362044.0],["2018-08-02",3.8352,3.8432,3.6667,3.7309,41366714.0],["2018-08-03",3.7309,3.755,3.6747,3.6747,19229677.0],["2018-08-06",3.6747,3.7229,3.6105,3.6266,22950700.0],["2018-08-07",3.6266,3.7148,3.6105,3.7068,27275010.0],["2018-08-08",3.7068,3.7068183422088623,3.6426,3.6507,16912324.0],["2018-08-09",3.6507,3.7389,3.6186,3.7229,26537893.0],["2018-08-10",3.7229,3.7389,3.6988,3.7229,12862172.0],["2018-08-13",3.7229,3.7228658199310303,3.6266,3.6827,18082454.0],["2018-08-14",3.6827,3.7148,3.6747,3.7068,16043734.0],["2018-08-15",3.7068,3.7309,3.6667,3.6747,16798231.0],["2018-08-16",3.6747,3.7469,3.6346,3.6988,24531696.0],["2018-08-17",3.6988,3.7309,3.6747,3.6827,18663497.0],["2018-08-20",3.6827,3.7309,3.6667,3.7148,15797382.0],["2018-08-21",3.7148,3.763,3.6988,3.7389,21757798.0],["2018-08-22",3.7389,3.7555,3.7223,3.7223,15452510.0],["2018-08-23",3.7223,3.7804,3.714,3.7472,16963745.0],["2018-08-24",3.7472,3.7887,3.7306,3.7555,13958986.0],["2018-08-27",3.7555,3.8218,3.7554941177368164,3.8052,16049061.0],["2018-08-28",3.8052,3.8218,3.7804,3.7887,13456848.0],["2018-08-29",3.7887,3.7969,3.7638,3.7804,10767331.0],["2018-08-30",3.7804,3.8218,3.7472,3.7555,18999634.0],["2018-08-31",3.7555,3.7721,3.7223,3.7555,17242398.0],["2018-09-03",3.7555,3.7554941177368164,3.656,3.6975,14538244.0],["2018-09-04",3.6975,3.7306,3.6809,3.714,16452121.0],["2018-09-05",3.714,3.7306,3.6808812618255615,3.6809,13716879.0],["2018-09-06",3.6809,3.7223,3.6643,3.6726,12071371.0],["2018-09-07",3.6726,3.7223,3.6394,3.6643,16664614.0],["2018-09-10",3.6643,3.6726,3.5648,3.5731,18141091.0],["2018-09-11",3.5731,3.598,3.5731,3.5897,13178834.0],["2018-09-12",3.5897,3.6146,3.5731,3.5814,12629166.0],["2018-09-13",3.5814,3.6394,3.5813984870910645,3.6311,21057956.0],["2018-09-14",3.6311,3.6726,3.6228,3.6311,21520299.0],["2018-09-17",3.6311,3.6726,3.6146,3.6394,16309620.0],["2018-09-18",3.6394,3.7140421867370605,3.6228,3.714,24056579.0],["2018-09-19",3.714,3.7638,3.6809,3.714,26405878.0],["2018-09-20",3.714,3.7389,3.7058,3.714,16297184.0],["2018-09-21",3.714,3.796945571899414,3.6975,3.7969,32203881.0],["2018-09-25",3.7969,3.796945571899414,3.7389,3.7638,16752769.0],["2018-09-26",3.7638,3.8218,3.7472,3.7721,25704240.0],["2018-09-27",3.7721,3.7721,3.7223,3.7306,17459964.0],["2018-09-28",3.7306,3.7804,3.7223,3.7638,16527092.0],["2018-10-08",3.7638,3.763784646987915,3.6311,3.6394,23930033.0],["2018-10-09",3.6394,3.6643,3.5897,3.6063,16647805.0],["2018-10-10",3.6063,3.6477,3.606269121170044,3.6228,11146992.0],["2018-10-11",3.6228,3.622849225997925,3.2995,3.3493,43159345.0],["2018-10-12",3.3493,3.3492703437805176,3.2166,3.2415,29495786.0],["2018-10-15",3.2415,3.3078,3.2414963245391846,3.2415,16984111.0],["2018-10-16",3.2415,3.3078,3.2249,3.2415,18511797.0],["2018-10-17",3.2415,3.3161,3.2249,3.2829,22838519.0],["2018-10-18",3.2829,3.2912,3.2332,3.2415,22754889.0],["2018-10-19",3.2415,3.3493,3.2,3.3327,46087926.0],["2018-10-23",3.3327,4.0291,3.3326897621154785,3.9379,314920195.0],["2018-10-24",3.9379,4.1203,3.7969,3.9876,252641677.0],["2018-10-25",3.9876,4.2115,3.7887,4.2032,214379472.0],["2018-10-26",4.2032,4.2031683921813965,3.9379,3.9876,181017849.0],["2018-10-29",3.9876,4.0291,3.8716,3.9296,82270472.0],["2018-10-30",3.9296,4.2612,3.855,4.1203,178444574.0],["2018-10-31",4.1203,4.1203,3.9959,4.0622,94894198.0],["2018-11-01",4.0622,4.3192,4.0208,4.0539,145355802.0],["2018-11-02",4.0539,4.2197489738464355,4.053943157196045,4.2197,110551198.0],["2018-11-05",4.2197,4.228,4.0788,4.1451,89689051.0],["2018-11-06",4.1451,4.2115,3.9793,4.0954,89866886.0],["2018-11-07",4.0954,4.0954,3.9876,4.0125,62677902.0],["2018-11-08",4.0125,4.0871,3.9047,3.9462,70859805.0],["2018-11-09",3.9462,4.0042,3.9047,3.9462,48663677.0],["2018-11-12",3.9462,4.1203,3.9296,4.0954,75357791.0],["2018-11-13",4.0954,4.3027,4.0457,4.2032,136486572.0],["2018-11-14",4.2032,4.228,4.112,4.1451,83923879.0],["2018-11-15",4.1451,4.2944,4.1203,4.2778,103648190.0],["2018-11-16",4.2778,4.5431,4.2529,4.4104,141906803.0],["2018-11-19",4.4104,4.7503,4.3275,4.684,195963576.0],["2018-11-20",4.684,4.7089,4.4104,4.427,124171341.0],["2018-11-21",4.427,4.5182,4.3358,4.5016,83841379.0],["2018-11-22",4.5016,4.5348,4.3358,4.4519,74301498.0],["2018-11-23",4.4519,4.4602,4.1534,4.2115,88801649.0],["2018-11-26",4.2115,4.2529,4.0788,4.1451,67421415.0],["2018-11-27",4.1451,4.228,4.0954,4.1534,44766718.0],["2018-11-28",4.1534,4.3275,4.112,4.3109,81440831.0],["2018-11-29",4.3109,4.3856,4.1368,4.1451,66977170.0],["2018-11-30",4.1451,4.228,4.0705,4.1949,50602541.0],["2018-12-03",4.1949,4.4685,4.194878101348877,4.3441,93675314.0],["2018-12-04",4.3441,4.4104,4.2778,4.3773,59188978.0],["2018-12-05",4.3773,4.377264022827148,4.2778,4.3109,44243476.0],["2018-12-06",4.3109,4.310942649841309,4.1617,4.1617,48491539.0],["2018-12-07",4.1617,4.2115,4.1617,4.1783,28733411.0],["2018-12-10",4.1783,4.1949,4.0954,4.1534,28356820.0],["2018-12-11",4.1534,4.1866,4.0788,4.1286,34183615.0],["2018-12-12",4.1286,4.2032,4.128555774688721,4.1368,25108306.0],["2018-12-13",4.1368,4.2446,4.0954,4.2115,48445112.0],["2018-12-14",4.2115,4.211458683013916,4.0788,4.0788,33318829.0],["2018-12-17",4.0788,4.1037,4.0291,4.0954,28649468.0],["2018-12-18",4.0954,4.1037,3.9959,4.0042,37276996.0],["2018-12-19",4.0042,4.0457,3.9876,3.9876,20776332.0],["2018-12-20",3.9876,4.112,3.9793,4.0539,33691792.0],["2018-12-21",4.0539,4.053943157196045,3.9628,3.9959,26818075.0],["2018-12-24",3.9959,4.0208,3.9462,3.9793,22230736.0],["2018-12-25",3.9793,3.9793312549591064,3.7306,3.8467,46801904.0],["2018-12-26",3.8467,3.855,3.7638,3.7887,23514094.0],["2018-12-27",3.7887,3.8798,3.780365228652954,3.7804,30316133.0],["2018-12-28",3.7804,3.9379,3.780365228652954,3.8467,42349931.0],["2019-01-02",3.8467,3.846686363220215,3.6394,3.7223,51675334.0],["2019-01-03",3.7223,3.9296,3.7058,3.8301,54010040.0],["2019-01-04",3.8301,4.2115,3.7804,4.1949,121882558.0],["2019-01-07",4.1949,4.3192,4.112,4.2197,100278484.0],["2019-01-08",4.2197,4.369,4.1451,4.2446,76601656.0],["2019-01-09",4.2446,4.4602,4.244621276855469,4.3192,111251893.0],["2019-01-10",4.3192,4.3524,4.2032,4.228,76052701.0],["2019-01-11",4.228,4.5016,4.228038787841797,4.3358,90273290.0],["2019-01-14",4.3358,4.3938,4.228,4.2695,58062145.0],["2019-01-15",4.2695,4.4104,4.269491195678711,4.3441,88419147.0],["2019-01-16",4.3441,4.34410285949707,4.2529,4.3027,51706954.0],["2019-01-17",4.3027,4.3358,4.1949,4.2197,46726165.0],["2019-01-18",4.2197,4.2944,4.2032,4.2778,42247317.0],["2019-01-21",4.2778,4.3027,4.2115,4.228,39845835.0],["2019-01-22",4.228,4.2529,4.1617,4.2032,31719620.0],["2019-01-23",4.2032,4.2197,4.1534,4.17,24041141.0],["2019-01-24",4.17,4.2695,4.17,4.2446,45190223.0],["2019-01-25",4.2446,4.2612,4.1783,4.1866,33283750.0],["2019-01-28",4.1866,4.2695,4.1203,4.1368,50399312.0],["2019-01-29",4.1368,4.13684606552124,4.0208,4.0871,29025075.0],["2019-01-30",4.0871,4.112,4.0374,4.0539,16894080.0],["2019-01-31",4.0539,4.1203,4.0208,4.0457,31095760.0],["2019-02-01",4.0457,4.14513635635376,4.045652866363525,4.1451,35113172.0],["2019-02-11",4.1451,4.244621276855469,4.1286,4.2446,32367897.0],["2019-02-12",4.2446,4.2944,4.2115,4.2612,41240942.0],["2019-02-13",4.2612,4.4436,4.2446,4.4436,110251974.0],["2019-02-14",4.4436,4.5431,4.427,4.4685,101046953.0],["2019-02-15",4.4685,4.5348,4.4021,4.4104,66609310.0],["2019-02-18",4.4104,4.849809169769287,4.410425186157227,4.8498,145703306.0],["2019-02-19",4.8498,5.2395,4.849809169769287,4.9576,305343307.0],["2019-02-20",4.9576,5.0736,4.8913,5.0488,161266497.0],["2019-02-21",5.0488,5.4053,4.9327,5.1483,231691469.0],["2019-02-22",5.1483,5.6623,5.0985,5.6623,296627070.0],["2019-02-25",5.6623,6.226,5.662256717681885,6.226,340097130.0],["2019-02-26",6.226,6.5493,5.985577583312988,5.9856,398424265.0],["2019-02-27",5.9856,6.1265,5.7452,5.9027,262889902.0],["2019-02-28",5.9027,5.902675628662109,5.5959,5.6705,155628895.0],["2019-03-01",5.6705,5.9193,5.6374,5.8281,175936798.0],["2019-03-04",5.8281,6.1763,5.7369,5.8529,267396067.0],["2019-03-05",5.8529,5.8612,5.7203,5.8364,140663688.0],["2019-03-06",5.8364,6.2094,5.8115,6.0934,260526824.0],["2019-03-07",6.0934,6.7068,6.0353,6.6903,477966099.0],["2019-03-08",6.6903,6.690251350402832,6.0187,6.0187,323918106.0],["2019-03-11",6.0187,6.1265,5.7369,6.0353,198789037.0],["2019-03-12",6.0353,6.2757,6.0353,6.1265,209360783.0],["2019-03-13",6.1265,6.12651252746582,5.8612,5.8944,167972786.0],["2019-03-14",5.8944,5.9524,5.4467,5.5296,185555342.0],["2019-03-15",5.5296,5.7534,5.5296125411987305,5.6125,123583815.0],["2019-03-18",5.6125,5.969,5.5379,5.911,160363847.0],["2019-03-19",5.911,5.9524,5.8281,5.8529,90201886.0],["2019-03-20",5.8529,6.0685,5.8281,5.9524,139535263.0],["2019-03-21",5.9524,6.2011,5.9027,6.027,186749277.0],["2019-03-22",6.027,6.0851,5.8861,5.9939,97576325.0],["2019-03-25",5.9939,5.993867874145508,5.7369,5.7535,104369444.0],["2019-03-26",5.7535,5.8529,5.5296,5.5545,105888864.0],["2019-03-27",5.5545,5.6623,5.5213,5.6042,64332266.0],["2019-03-28",5.6042,5.7452,5.513,5.6042,71049016.0],["2019-03-29",5.6042,6.0353,5.604224681854248,6.0104,177662557.0],["2019-04-01",6.0104,6.2094,5.9524,6.1016,171803630.0],["2019-04-02",6.1016,6.2509,5.9856,6.0602,145244303.0],["2019-04-03",6.0602,6.3586,5.969,6.3089,207021367.0],["2019-04-04",6.3089,6.7483,6.2674,6.5493,250494090.0],["2019-04-08",6.5493,6.682,6.1845,6.3006,192152419.0],["2019-04-09",6.3006,6.3586,6.1182,6.2757,115377103.0],["2019-04-10",6.2757,6.275737285614014,6.0022,6.1348,162054440.0],["2019-04-11",6.1348,6.168,5.9193,5.9441,107241718.0],["2019-04-12",5.9441,6.0768,5.9358,5.9856,66440002.0],["2019-04-15",5.9856,6.1597,5.8446,5.8778,86441293.0],["2019-04-16",5.8778,6.010447978973389,5.7617,6.0104,104766792.0],["2019-04-17",6.0104,6.0187,5.911,5.969,69532162.0],["2019-04-18",5.969,6.0104,5.8861,5.911,56019856.0],["2019-04-19",5.911,5.969,5.8281,5.9441,72508211.0],["2019-04-22",5.9441,6.0104,5.7783,5.7949,81768935.0],["2019-04-23",5.7949,5.9607,5.7203,5.7866,83912607.0],["2019-04-24",5.7866,5.9027,5.7866,5.8944,65401187.0],["2019-04-25",5.8944,5.911,5.6705,5.6705,74452597.0],["2019-04-26",5.6705,5.8115,5.6208,5.7286,85836938.0],["2019-05-06",5.7286,5.728579521179199,5.0322,5.0819,120670000.0],["2019-05-07",5.0819,5.256,5.0654,5.2146,84027444.0],["2019-05-08",5.2146,5.2395,5.0571,5.1483,50252805.0],["2019-05-09",5.1483,5.1565,5.0405,5.0654,65812166.0],["2019-05-10",5.0654,5.3058,4.9907,5.2477,87983658.0],["2019-05-13",5.2477,5.247743129730225,5.0985,5.1151,46034088.0],["2019-05-14",5.1151,5.1731,5.0654,5.0902,47152013.0],["2019-05-15",5.0902,5.2063,5.090228080749512,5.1897,52274261.0],["2019-05-16",5.1897,5.2146,5.1317,5.1814,45923053.0],["2019-05-17",5.1814,5.2063,4.9078,4.941,65889655.0],["2019-05-20",4.941,5.0654,4.9078,4.999,51356600.0],["2019-05-21",4.999,5.1317,4.999,5.1068,50027866.0],["2019-05-22",5.1068,5.14,5.0239,5.0571,35417133.0],["2019-05-23",5.0571,5.1483,4.999,5.0405,42448930.0],["2019-05-24",5.0405,5.1151,5.04048490524292,5.0571,26041799.0],["2019-05-27",5.0571,5.2229,5.0322,5.2063,53724546.0],["2019-05-28",5.2063,5.2312,5.1317,5.1814,43174761.0],["2019-05-29",5.1814,5.2312,5.14,5.1648,31666098.0],["2019-05-30",5.1648,5.164840221405029,5.0571,5.1151,33995224.0],["2019-05-31",5.1151,5.1814,5.11509895324707,5.1234,40996192.0],["2019-06-03",5.1234,5.2229,5.0654,5.1068,39884752.0],["2019-06-04",5.1068,5.14,5.0571,5.1151,38759099.0],["2019-06-05",5.1151,5.2312,5.11509895324707,5.1565,47884326.0],["2019-06-06",5.1565,5.198,5.0985,5.1068,37035700.0],["2019-06-10",5.1068,5.106808185577393,4.9244,5.0073,55834129.0],["2019-06-11",5.0073,5.2892,5.0073,5.2726,83052685.0],["2019-06-12",5.2726,5.3058,5.2063,5.2229,48406153.0],["2019-06-13",5.2229,5.2975,5.198,5.2477,44433308.0],["2019-06-14",5.2477,5.2892,5.1151,5.14,39517109.0],["2019-06-17",5.14,5.2063,5.1151,5.1234,29951340.0],["2019-06-18",5.1234,5.1648,5.0736,5.1151,22283063.0],["2019-06-19",5.1151,5.4633,5.11509895324707,5.2146,76111486.0],["2019-06-20",5.2146,5.6125,5.1814,5.4882,124707337.0],["2019-06-21",5.4882,5.654,5.4633,5.5794,98814710.0],["2019-06-24",5.5794,5.6623,5.5047,5.5379,59533729.0],["2019-06-25",5.5379,5.5876,5.3887,5.5296,63010824.0],["2019-06-26",5.5296,5.5296125411987305,5.397,5.4135,45928208.0],["2019-06-27",5.4135,5.712,5.413547992706299,5.6291,119382360.0],["2019-06-28",5.6291,5.6457,5.5296,5.5876,58600272.0],["2019-07-01",5.5876,5.7866,5.587644577026367,5.712,92212366.0],["2019-07-02",5.712,5.711997985839844,5.6042,5.6374,47911855.0],["2019-07-03",5.6374,5.637385845184326,5.5379,5.5794,46199565.0],["2019-07-04",5.5794,5.6457,5.5213,5.5794,35201871.0],["2019-07-05",5.5794,5.6042,5.5296,5.5876,26281103.0],["2019-07-08",5.5876,5.587644577026367,5.3224,5.3721,64779416.0],["2019-07-09",5.3721,5.4218,5.3141,5.3887,43019168.0],["2019-07-10",5.3887,5.455,5.3555,5.4053,35411015.0],["2019-07-11",5.4053,5.5047,5.3638,5.4135,32766942.0],["2019-07-12",5.4135,5.4467,5.3555,5.4301,27958234.0],["2019-07-15",5.4301,5.6125,5.3555,5.5545,55584565.0],["2019-07-16",5.5545,5.5794,5.5213,5.5462,26372732.0],["2019-07-17",5.5462,5.6042,5.513,5.5462,30557419.0],["2019-07-18",5.5462,5.5461931228637695,5.4301,5.4384,31445491.0],["2019-07-19",5.4384,5.5959,5.438419342041016,5.5545,40620649.0],["2019-07-22",5.5545,5.6125,5.3804,5.3887,46708228.0],["2019-07-23",5.3887,5.4716,5.3721,5.455,23282571.0],["2019-07-24",5.455,5.5545,5.455,5.4633,27797302.0],["2019-07-25",5.4633,5.4882,5.4135,5.4467,34138752.0],["2019-07-26",5.4467,5.455,5.397,5.4301,24064038.0],["2019-07-29",5.4301,5.4633,5.3472,5.3638,33383923.0],["2019-07-30",5.3638,5.455,5.3638,5.4053,35517949.0],["2019-07-31",5.4053,5.4218,5.3721,5.3804,19840773.0],["2019-08-01",5.3804,5.3804,5.256,5.2892,35087561.0],["2019-08-02",5.2892,5.289194583892822,5.1068,5.1731,41029010.0],["2019-08-05",5.1731,5.2063,5.0736,5.0819,32424028.0],["2019-08-06",5.0819,5.0902,4.8664,5.0405,52566611.0],["2019-08-07",5.0405,5.0819,4.9658732414245605,4.9659,27635869.0],["2019-08-08",4.9659,5.1234,4.9658732414245605,5.0156,29729187.0],["2019-08-09",5.0156,5.0571,4.9244,4.941,25291595.0],["2019-08-12",4.941,5.0322,4.94100284576416,5.0239,27642570.0],["2019-08-13",5.0239,5.0239057540893555,4.941,4.9659,18452095.0],["2019-08-14",4.9659,5.0654,4.9658732414245605,4.9825,23428886.0],["2019-08-15",4.9825,4.982454776763916,4.8581,4.9659,30763143.0],["2019-08-16",4.9659,5.0405,4.941,4.999,27577439.0],["2019-08-19",4.999,5.2726,4.999034881591797,5.2643,81190567.0],["2019-08-20",5.2643,5.3224,5.2229,5.2643,54275674.0],["2019-08-21",5.2643,5.2975,5.2312,5.2477,34657190.0],["2019-08-22",5.2477,5.2892,5.198,5.2229,28440496.0],["2019-08-23",5.2229,5.2975,5.1731,5.1814,32119727.0],["2019-08-26",5.1814,5.181419849395752,5.031,5.0561,42453440.0],["2019-08-27",5.0561,5.2399,5.056063652038574,5.1563,46841144.0],["2019-08-28",5.1563,5.1814,5.0811,5.1146,27012646.0],["2019-08-29",5.1146,5.1396,5.0644,5.0728,31918707.0],["2019-08-30",5.0728,5.148,5.031,5.0728,37806824.0],["2019-09-02",5.0728,5.1814,5.0561,5.1563,57450699.0],["2019-09-03",5.1563,5.1647,5.1062,5.1396,41444357.0],["2019-09-04",5.1396,5.2566,5.1146,5.1981,58749087.0],["2019-09-05",5.1981,5.5241,5.198134422302246,5.3402,111259209.0],["2019-09-06",5.3402,5.4238,5.3402,5.4071,63875354.0],["2019-09-09",5.4071,5.6996,5.407063007354736,5.6661,134344325.0],["2019-09-10",5.6661,5.7831,5.5826,5.7079,100389111.0],["2019-09-11",5.7079,5.7831,5.6494,5.6745,89250826.0],["2019-09-12",5.6745,5.7413,5.6327,5.7246,52379806.0],["2019-09-16",5.7246,5.7998,5.616,5.6411,51953586.0],["2019-09-17",5.6411,5.6661,5.4906,5.5241,70339892.0],["2019-09-18",5.5241,5.5742,5.4906,5.5073,39680530.0],["2019-09-19",5.5073,5.5658,5.4321,5.5575,41906150.0],["2019-09-20",5.5575,5.557492256164551,5.4488,5.5157,50566735.0],["2019-09-23",5.5157,5.5157060623168945,5.3151,5.3736,63154939.0],["2019-09-24",5.3736,5.4656,5.3569,5.4154,42750129.0],["2019-09-25",5.4154,5.4823,5.3653,5.4071,43008439.0],["2019-09-26",5.4071,5.4739,5.3318,5.3486,41721720.0],["2019-09-27",5.3486,5.3903,5.2984,5.3318,32502591.0],["2019-09-30",5.3318,5.3402,5.1814,5.1981,36126981.0],["2019-10-08",5.1981,5.2232,5.1396,5.148,38791244.0],["2019-10-09",5.148,5.198134422302246,5.0978,5.1981,26182051.0],["2019-10-10",5.1981,5.2316,5.1647,5.2232,27066404.0],["2019-10-11",5.2232,5.3569,5.1563,5.2901,49462348.0],["2019-10-14",5.2901,5.4488,5.290063858032227,5.4154,56244286.0],["2019-10-15",5.4154,5.415421009063721,5.2901,5.3235,42948498.0],["2019-10-16",5.3235,5.382,5.265,5.2817,39215208.0],["2019-10-17",5.2817,5.3318,5.265,5.2984,28949725.0],["2019-10-18",5.2984,5.3151,5.1647,5.1814,27029539.0],["2019-10-21",5.1814,5.1898,5.0979,5.1731,21716500.0],["2019-10-22",5.1731,5.2148,5.1313,5.2065,25071042.0],["2019-10-23",5.2065,5.2399,5.1814,5.2065,17938762.0],["2019-10-24",5.2065,5.265,5.1814,5.2148,16827312.0],["2019-10-25",5.2148,5.265,5.1814,5.2566,25052736.0],["2019-10-28",5.2566,5.3653,5.2399,5.3569,44220453.0],["2019-10-29",5.3569,5.356919765472412,5.2483,5.2566,23177279.0],["2019-10-30",5.2566,5.2984,5.1981,5.265,21441404.0],["2019-10-31",5.265,5.382,5.2483,5.3318,39245006.0],["2019-11-01",5.3318,5.4572,5.3068,5.4321,51916295.0],["2019-11-04",5.4321,5.5073,5.4238,5.4405,44575438.0],["2019-11-05",5.4405,5.5491,5.4321,5.4823,55813508.0],["2019-11-06",5.4823,5.5157,5.3987,5.4321,43727576.0],["2019-11-07",5.4321,5.5073,5.4238,5.4739,34348880.0],["2019-11-08",5.4739,5.5241,5.3486,5.3569,51721893.0],["2019-11-11",5.3569,5.3903,5.2483,5.2566,45294895.0],["2019-11-12",5.2566,5.2901,5.2232,5.2566,33375921.0],["2019-11-13",5.2566,5.2984,5.2065,5.2483,31056914.0],["2019-11-14",5.2483,5.2817,5.2232,5.2316,27203323.0],["2019-11-15",5.2316,5.2566,5.1647,5.1731,24039234.0],["2019-11-18",5.1731,5.2399,5.148,5.2148,26066648.0],["2019-11-19",5.2148,5.2483,5.1898,5.2399,24285601.0],["2019-11-20",5.2399,5.239920616149902,5.148,5.1731,24144217.0],["2019-11-21",5.1731,5.1814,5.1313,5.1647,20333179.0],["2019-11-22",5.1647,5.2232,5.1146,5.1396,24700105.0],["2019-11-25",5.1396,5.1563,5.0978,5.1396,23112044.0],["2019-11-26",5.1396,5.223206520080566,5.1146,5.2232,31033656.0],["2019-11-27",5.2232,5.223206520080566,5.1396,5.1563,19648777.0],["2019-11-28",5.1563,5.1898,5.1229,5.1313,16441648.0],["2019-11-29",5.1313,5.2148,5.1229,5.1731,20422572.0],["2019-12-02",5.1731,5.2566,5.1730637550354,5.2065,29333544.0],["2019-12-03",5.2065,5.214848518371582,5.1563,5.2148,22489458.0],["2019-12-04",5.2148,5.214848518371582,5.1731,5.2065,15156973.0],["2019-12-05",5.2065,5.2817,5.206491947174072,5.265,39067101.0],["2019-12-06",5.265,5.2901,5.2399,5.2817,24883881.0],["2019-12-09",5.2817,5.3151,5.2566,5.2733,22111752.0],["2019-12-10",5.2733,5.273349285125732,5.2148,5.265,23931809.0],["2019-12-11",5.265,5.3151,5.2399,5.265,27401218.0],["2019-12-12",5.265,5.2733,5.2232,5.2316,17745252.0],["2019-12-13",5.2316,5.4656,5.231563091278076,5.4488,83647601.0],["2019-12-16",5.4488,5.5826,5.3987,5.5241,71156451.0],["2019-12-17",5.5241,5.9001,5.4823,5.6912,138303200.0],["2019-12-18",5.6912,5.7998,5.6494,5.7079,95322730.0],["2019-12-19",5.7079,5.733,5.6411,5.7079,49087488.0],["2019-12-20",5.7079,5.85,5.6828,5.7163,96453611.0],["2019-12-23",5.7163,5.7915,5.5658,5.5658,76645776.0],["2019-12-24",5.5658,5.6578,5.5658,5.6327,39420005.0],["2019-12-25",5.6327,6.0004,5.6076,5.8751,161375181.0],["2019-12-26",5.8751,5.941919803619385,5.7664,5.9419,118857198.0],["2019-12-27",5.9419,5.941919803619385,5.733,5.7413,115756338.0],["2019-12-30",5.7413,6.0338,5.6411,5.9753,153151747.0],["2019-12-31",5.9753,5.9837,5.8583,5.9168,93254685.0],["2020-01-02",5.9168,6.0338,5.9168,5.9252,104765155.0],["2020-01-03",5.9252,5.9837,5.8834,5.9085,63653507.0],["2020-01-06",5.9085,5.9837,5.8333,5.8834,90175395.0],["2020-01-07",5.8834,5.9419,5.85,5.9085,57865898.0],["2020-01-08",5.9085,5.9084906578063965,5.732991695404053,5.733,79636436.0],["2020-01-09",5.733,5.8751,5.732991695404053,5.8166,44406246.0],["2020-01-10",5.8166,5.9419,5.816562652587891,5.8918,82980551.0],["2020-01-13",5.8918,5.9503,5.891776084899902,5.9503,67153490.0],["2020-01-14",5.9503,5.950277328491211,5.891776084899902,5.8918,57157920.0],["2020-01-15",5.8918,5.9503,5.8583,5.8918,43598932.0],["2020-01-16",5.8918,6.0255,5.8583,5.9586,79090631.0],["2020-01-17",5.9586,6.0338,5.9252,5.9419,67734694.0],["2020-01-20",5.9419,6.0004,5.9001,5.9921,51863161.0],["2020-01-21",5.9921,5.9921,5.875061988830566,5.8751,59089278.0],["2020-01-22",5.8751,5.9586,5.7246,5.9001,63269701.0],["2020-01-23",5.9001,5.9001336097717285,5.616,5.6828,71667706.0],["2020-02-03",5.6828,5.6828484535217285,5.114563941955566,5.1146,25278060.0],["2020-02-04",5.1146,5.1647,4.8722,5.1229,103469391.0],["2020-02-05",5.1229,5.3402,5.1062,5.1898,70809327.0],["2020-02-06",5.1898,5.3653,5.148,5.3151,75380057.0],["2020-02-07",5.3151,5.3987,5.2566,5.3653,70858291.0],["2020-02-10",5.3653,5.4321,5.3068,5.4071,54680835.0],["2020-02-11",5.4071,5.5073,5.3903,5.3987,48463920.0],["2020-02-12",5.3987,5.5408,5.3569,5.4823,53947965.0],["2020-02-13",5.4823,5.5491,5.4154,5.4238,45470073.0],["2020-02-14",5.4238,5.5491,5.3736,5.4906,58585321.0],["2020-02-17",5.4906,5.7413,5.490634441375732,5.7246,90711091.0],["2020-02-18",5.7246,5.7831,5.6243,5.6661,61165973.0],["2020-02-19",5.6661,5.7998,5.6243,5.6745,83283563.0],["2020-02-20",5.6745,6.100705623626709,5.6494,6.1007,191331642.0],["2020-02-21",6.1007,6.318,5.9837,6.1926,184064819.0],["2020-02-24",6.1926,6.2678,6.1007,6.1843,121445573.0],["2020-02-25",6.1843,6.2093,5.9336,6.1759,153588568.0],["2020-02-26",6.1759,6.2344,6.0171,6.0756,131023064.0],["2020-02-27",6.0756,6.201,6.0171,6.0756,87517607.0],["2020-02-28",6.0756,6.075634479522705,5.6494,5.7748,106267710.0],["2020-03-02",5.7748,6.0338,5.774777412414551,5.9753,140879311.0],["2020-03-03",5.9753,6.1676,5.9168,5.9753,129698206.0],["2020-03-04",5.9753,6.092348098754883,5.8918,6.0923,102986780.0],["2020-03-05",6.0923,6.3096,6.0506,6.2093,167869249.0],["2020-03-06",6.2093,6.209346771240234,5.9921,6.0088,89628350.0],["2020-03-09",6.0088,6.008776664733887,5.7831,5.85,106794504.0],["2020-03-10",5.85,6.0171,5.7413,5.9837,106710358.0],["2020-03-11",5.9837,5.9921,5.8082,5.8166,74672182.0],["2020-03-12",5.8166,5.8249,5.6494,5.6828,84147021.0],["2020-03-13",5.6828,5.7079,5.3486,5.6243,81512518.0],["2020-03-16",5.6243,5.6828,5.3235,5.3903,75082107.0],["2020-03-17",5.3903,5.5157,5.265,5.3987,59001895.0],["2020-03-18",5.3987,5.4656,5.2232,5.2483,51067978.0],["2020-03-19",5.2483,5.3402,5.148,5.2817,62459920.0],["2020-03-20",5.2817,5.3653,5.2399,5.3569,44513783.0],["2020-03-23",5.3569,5.356919765472412,5.1898,5.2065,36159092.0],["2020-03-24",5.2065,5.3318,5.206491947174072,5.3151,39747255.0],["2020-03-25",5.3151,5.4405,5.315135478973389,5.3987,47885937.0],["2020-03-26",5.3987,5.398705959320068,5.3151,5.3318,24931117.0],["2020-03-27",5.3318,5.4488,5.3318,5.3569,31968467.0],["2020-03-30",5.3569,5.356919765472412,5.2316,5.265,28559971.0],["2020-03-31",5.265,5.3318,5.2232,5.2232,24056154.0],["2020-04-01",5.2232,5.2901,5.1898,5.2065,22674490.0],["2020-04-02",5.2065,5.265,5.1814,5.265,23331155.0],["2020-04-03",5.265,5.264992713928223,5.148,5.1731,27949046.0],["2020-04-07",5.1731,5.3068,5.1730637550354,5.2901,49833655.0],["2020-04-08",5.2901,5.2984,5.2399,5.265,23304958.0],["2020-04-09",5.265,5.3736,5.264992713928223,5.2984,49173089.0],["2020-04-10",5.2984,5.3151,5.1981,5.2065,34342606.0],["2020-04-13",5.2065,5.206491947174072,5.0226,5.0979,45576284.0],["2020-04-14",5.0979,5.2232,5.0978,5.1981,49085927.0],["2020-04-15",5.1981,5.2232,5.1313,5.1396,32207429.0],["2020-04-16",5.1396,5.1981,5.1062,5.1396,27754164.0],["2020-04-17",5.1396,5.1981,5.1062,5.1146,36511717.0],["2020-04-20",5.1146,5.1396,5.0978,5.1229,23810435.0],["2020-04-21",5.1229,5.122920989990234,5.0059,5.0393,38700885.0],["2020-04-22",5.0393,5.039349555969238,4.9808,5.0393,23259781.0],["2020-04-23",5.0393,5.039349555969238,4.9892,4.9892,22758787.0],["2020-04-24",4.9892,5.0059,4.9056,4.9223,29228255.0],["2020-04-27",4.9223,4.9892,4.9056,4.9223,28371398.0],["2020-04-28",4.9223,4.9808,4.8471,4.914,37205005.0],["2020-04-29",4.914,4.9641,4.9056,4.9474,20459767.0],["2020-04-30",4.9474,5.0561,4.947421550750732,5.0393,35144232.0],["2020-05-06",5.0393,5.0561,4.9558,5.0477,35836283.0],["2020-05-07",5.0477,5.0811,4.997564315795898,4.9976,34254155.0],["2020-05-08",4.9976,5.1313,4.997564315795898,5.0979,46924525.0],["2020-05-11",5.0979,5.1229,5.0226,5.0477,31289537.0],["2020-05-12",5.0477,5.0895,4.9809,5.0059,28625924.0],["2020-05-13",5.0059,5.031,4.9808,4.9976,23155821.0],["2020-05-14",4.9976,4.9976,4.9391,4.9474,24907193.0],["2020-05-15",4.9474,4.9892,4.9474,4.9558,18116566.0],["2020-05-18",4.9558,4.9725,4.9223,4.9307,21877545.0],["2020-05-19",4.9307,4.9892,4.930706977844238,4.9641,20101621.0],["2020-05-20",4.9641,4.9725,4.914,4.9223,19662457.0],["2020-05-21",4.9223,4.9474,4.8471,4.8638,27541504.0],["2020-05-22",4.8638,4.8722,4.7552,4.7719,29327254.0],["2020-05-25",4.7719,4.7803,4.7134,4.7301,20902461.0],["2020-05-26",4.7301,4.7803,4.730135440826416,4.7803,19060789.0],["2020-05-27",4.7803,4.7803,4.6967,4.7051,18399855.0],["2020-05-28",4.7051,4.8137,4.705064296722412,4.7552,26242809.0],["2020-05-29",4.7552,4.755206108093262,4.6967,4.7552,18075123.0],["2020-06-01",4.7552,4.9641,4.755206108093262,4.9307,58768874.0],["2020-06-02",4.9307,4.9725,4.8973,4.914,30286040.0],["2020-06-03",4.914,4.9558,4.8722,4.8722,23490897.0],["2020-06-04",4.8722,4.8973,4.838778495788574,4.8388,19013860.0],["2020-06-05",4.8388,4.8973,4.8304,4.8889,21090291.0],["2020-06-08",4.8889,4.9307,4.8638,4.8722,19229796.0],["2020-06-09",4.8722,4.9307,4.8639,4.8889,23800226.0],["2020-06-10",4.8889,4.88892126083374,4.8053,4.8137,26585458.0],["2020-06-11",4.8137,4.8889,4.7803,4.797,27544114.0],["2020-06-12",4.797,4.796993255615234,4.7218,4.7719,29526545.0],["2020-06-15",4.7719,4.8471,4.7552,4.7552,27409249.0],["2020-06-16",4.7552,4.8054,4.755206108093262,4.797,19731457.0],["2020-06-17",4.797,4.797,4.7552,4.7886,19835057.0],["2020-06-18",4.7886,4.8722,4.7719,4.8304,32995429.0],["2020-06-19",4.8304,4.9808,4.8221,4.9307,73276510.0],["2020-06-22",4.9307,5.3068,4.9307,5.1313,139595174.0],["2020-06-23",5.1313,5.1814,5.0477,5.1731,72306695.0],["2020-06-24",5.1731,5.265,5.1229,5.1396,55037353.0],["2020-06-29",5.1396,5.4656,4.9892,5.2483,164891430.0],["2020-06-30",5.2483,5.7748,5.1647,5.7246,304898022.0],["2020-07-01",5.7246,5.7413,5.4906,5.7163,219084724.0],["2020-07-02",5.7163,6.1508,5.6076,6.0422,285146003.0],["2020-07-03",6.0422,6.5186,5.9837,6.4266,396704144.0],["2020-07-06",6.4266,7.0618,6.426632881164551,7.0033,451858686.0],["2020-07-07",7.0033,7.003275394439697,6.5687,6.6105,378208178.0],["2020-07-08",6.6105,7.0868,6.5854,6.8612,396756678.0],["2020-07-09",6.8612,7.5465,6.8445,7.5465,271459259.0],["2020-07-10",7.5465,8.29863166809082,7.546489715576172,8.2986,102626135.0],["2020-07-13",8.2986,9.0257,7.8139,8.19,723653248.0],["2020-07-14",8.19,8.189986228942871,7.4796,7.722,460607186.0],["2020-07-15",7.722,7.8724,7.3793,7.4295,326394055.0],["2020-07-16",7.4295,7.6635,6.9448,7.0785,301246707.0],["2020-07-17",7.0785,7.1621,6.5603,6.7275,295914941.0],["2020-07-20",6.7275,7.3125,6.727489948272705,7.2122,289575787.0],["2020-07-21",7.2122,7.212203025817871,6.9866,7.1036,164632921.0],["2020-07-22",7.1036,7.4211,7.0367,7.1621,240658327.0],["2020-07-23",7.1621,7.1621,6.8779,7.0952,160004421.0],["2020-07-24",7.0952,7.095203876495361,6.5102,6.5771,195773846.0],["2020-07-27",6.5771,6.6439,6.3263,6.5771,130118499.0],["2020-07-28",6.5771,6.6523,6.4601,6.5603,86248729.0],["2020-07-29",6.5603,6.8528,6.4935,6.8111,151931924.0],["2020-07-30",6.8111,6.8445,6.7108,6.7526,95685792.0],["2020-07-31",6.7526,7.0033,6.7108,6.8445,140833734.0],["2020-08-03",6.8445,7.0367,6.844489574432373,7.0033,143584473.0],["2020-08-04",7.0033,7.6217,6.9364,7.2874,300992400.0],["2020-08-05",7.2874,7.287417411804199,6.9949,7.1537,150571180.0],["2020-08-06",7.1537,7.371,6.9364,7.3292,175804189.0],["2020-08-07",7.3292,7.3292036056518555,6.9281,7.0116,170612400.0],["2020-08-10",7.0116,7.0952,6.8528,6.9615,122918720.0],["2020-08-11",6.9615,7.0868,6.7024,6.7275,125369420.0],["2020-08-12",6.7275,6.7776,6.5938,6.7191,91172670.0],["2020-08-13",6.7191,6.8361,6.6606,6.7275,74036914.0],["2020-08-14",6.7275,6.7943,6.6523,6.7776,60482305.0],["2020-08-17",6.7776,7.4546,6.777632713317871,7.3961,337842202.0],["2020-08-18",7.3961,7.396061420440674,7.1871,7.2707,166069003.0],["2020-08-19",7.2707,7.3292,7.0618,7.0952,131453246.0],["2020-08-20",7.0952,7.095203876495361,6.8843,6.9265,86891013.0],["2020-08-21",6.9265,7.0952,6.918,7.0193,82442332.0],["2020-08-24",7.0193,7.019273281097412,6.8337,6.8759,82809191.0],["2020-08-25",6.8759,6.9687,6.8084,6.8337,72140822.0],["2020-08-26",6.8337,6.8843,6.7071,6.7071,76393048.0],["2020-08-27",6.7071,6.783,6.6565,6.7493,43897577.0],["2020-08-28",6.7493,6.9433,6.7071,6.9096,76347175.0],["2020-08-31",6.9096,7.2471,6.909596920013428,6.9349,157307254.0],["2020-09-01",6.9349,7.2639,6.9096,7.1796,170577872.0],["2020-09-02",7.1796,7.2218,7.0108,7.129,125243572.0],["2020-09-03",7.129,7.2471,7.0699,7.1121,95548886.0],["2020-09-04",7.1121,7.1289,6.9687,7.1205,65663178.0],["2020-09-07",7.1205,7.120513439178467,6.859,6.8674,81260447.0],["2020-09-08",6.8674,7.1036,6.8674,7.0361,77022708.0],["2020-09-09",7.0361,7.0868,6.8759,6.9433,77953346.0],["2020-09-10",6.9433,7.0446,6.7409,6.7746,85707751.0],["2020-09-11",6.7746,6.8252,6.5553,6.6734,96949839.0],["2020-09-14",6.6734,6.994,6.673372268676758,6.8843,116626950.0],["2020-09-15",6.8843,6.918,6.7999,6.8421,58378926.0],["2020-09-16",6.8421,6.9349,6.7662,6.8084,51511867.0],["2020-09-17",6.8084,6.8168,6.6481,6.724,67440203.0],["2020-09-18",6.724,7.1543,6.6818,7.1205,164502648.0],["2020-09-21",7.1205,7.4158,7.0868,7.1121,160312058.0],["2020-09-22",7.1121,7.4495,7.0193,7.1964,190446262.0],["2020-09-23",7.1964,7.2555,7.0615,7.0783,99024337.0],["2020-09-24",7.0783,7.1627,6.9855,6.9855,80239866.0],["2020-09-25",6.9855,7.1627,6.9433,7.1121,98384773.0],["2020-09-28",7.1121,7.1796,7.053,7.129,72455004.0],["2020-09-29",7.129,7.2808,7.1205,7.1205,77941590.0],["2020-09-30",7.1205,7.1627,6.8927,6.9855,78300694.0],["2020-10-09",6.9855,7.1289,6.985527038574219,7.0868,67924484.0],["2020-10-12",7.0868,7.4917,7.086765766143799,7.4158,168418849.0],["2020-10-13",7.4158,7.41579532623291,7.1964,7.2977,98309091.0],["2020-10-14",7.2977,7.3314,7.2133,7.2386,56028586.0],["2020-10-15",7.2386,7.382,7.1964,7.2218,67559671.0],["2020-10-16",7.2218,7.3567,7.2133,7.2639,64894497.0],["2020-10-19",7.2639,7.4664,7.1796,7.188,84770970.0],["2020-10-20",7.188,7.188006401062012,7.0446,7.1627,58928628.0],["2020-10-21",7.1627,7.162696361541748,7.0108,7.0952,45636227.0],["2020-10-22",7.0952,7.2386,7.0446,7.1627,48957169.0],["2020-10-23",7.1627,7.2302,7.0277,7.0277,50349025.0],["2020-10-26",7.0277,7.0277099609375,6.7493,6.783,79852835.0],["2020-10-27",6.783,6.8168,6.724,6.783,40293186.0],["2020-10-28",6.783,6.8252,6.7409,6.7746,53895633.0],["2020-10-29",6.7746,6.8505,6.6059,6.7915,78733173.0],["2020-10-30",6.7915,6.8421,6.4962,6.5384,69010033.0],["2020-11-02",6.5384,6.8168,6.53838586807251,6.7493,88473548.0],["2020-11-03",6.7493,7.0783,6.7324,6.9771,98061793.0],["2020-11-04",6.9771,7.0193,6.8759,6.9602,51521603.0],["2020-11-05",6.9602,7.1627,6.960217475891113,7.1036,79731502.0],["2020-11-06",7.1036,7.323,7.0699,7.1964,127493118.0],["2020-11-09",7.1964,7.593,7.196444034576416,7.4327,193307462.0],["2020-11-10",7.4327,7.4917,7.3061,7.3652,122731462.0],["2020-11-11",7.3652,7.6351,7.2977,7.323,164000326.0],["2020-11-12",7.323,7.458,7.1964,7.323,103649619.0],["2020-11-13",7.323,7.3567,7.1964,7.323,80790678.0],["2020-11-16",7.323,7.5086,7.2639,7.3989,87446154.0],["2020-11-17",7.3989,7.4158,7.2302,7.3483,85852889.0],["2020-11-18",7.3483,7.652,7.348301887512207,7.5002,169792522.0],["2020-11-19",7.5002,7.500161647796631,7.1627,7.3652,147810732.0],["2020-11-20",7.3652,7.365175247192383,7.2133,7.2555,79735538.0],["2020-11-23",7.2555,7.9726,7.188,7.7448,341759005.0],["2020-11-24",7.7448,7.8798,7.6183,7.6773,199979425.0],["2020-11-25",7.6773,7.8376,7.458,7.4664,153744699.0],["2020-11-26",7.4664,7.5592,7.3399,7.4495,125617103.0],["2020-11-27",7.4495,7.677330017089844,7.3652,7.6773,146462747.0],["2020-11-30",7.6773,7.9642,7.5002,7.6014,311233868.0],["2020-12-01",7.6014,7.8967,7.4664,7.8292,237877075.0],["2020-12-02",7.8292,7.9389,7.6942,7.7448,185461847.0],["2020-12-03",7.7448,7.8039,7.593,7.7617,160901102.0],["2020-12-04",7.7617,7.7616963386535645,7.5002,7.5508,121067092.0],["2020-12-07",7.5508,7.5761,7.3399,7.3567,98188538.0],["2020-12-08",7.3567,7.4411,7.3399,7.3652,65698342.0],["2020-12-09",7.3652,7.4158,7.0024,7.0615,125893391.0],["2020-12-10",7.0615,7.1205,6.9771,7.053,75828737.0],["2020-12-11",7.053,7.0783,6.9518,7.0277,85660129.0],["2020-12-14",7.0277,7.0615,6.9602,7.0024,46412106.0],["2020-12-15",7.0024,7.0783,6.9602,7.0277,43681702.0],["2020-12-16",7.0277,7.0615,6.951780319213867,6.9518,48174342.0],["2020-12-17",6.9518,7.1543,6.8337,7.1458,99625359.0],["2020-12-18",7.1458,7.145823001861572,7.0193,7.0361,56145855.0],["2020-12-21",7.0361,7.1627,6.9687,7.0868,56543799.0],["2020-12-22",7.0868,7.0868,6.7577,6.7662,95806314.0],["2020-12-23",6.7662,6.918,6.7493,6.8337,70308226.0],["2020-12-24",6.8337,6.8927,6.7577,6.7662,41746747.0],["2020-12-25",6.7662,6.9012,6.6734,6.8674,58400748.0],["2020-12-28",6.8674,7.1036,6.8337,6.9602,83289004.0],["2020-12-29",6.9602,7.1121,6.9433,6.9602,64263013.0],["2020-12-30",6.9602,7.0615,6.8927,7.0615,75355421.0],["2020-12-31",7.0615,7.4074,7.061456203460693,7.323,154350999.0],["2021-01-04",7.323,7.4833,7.2049,7.382,136803589.0],["2021-01-05",7.382,7.4917,7.2218,7.3905,141534263.0],["2021-01-06",7.3905,7.5255,7.2386,7.3314,116830251.0],["2021-01-07",7.3314,7.8967,7.331428050994873,7.5845,271802181.0],["2021-01-08",7.5845,7.584527015686035,7.323,7.3399,153842431.0],["2021-01-11",7.3399,7.4074,7.1964,7.1964,109441589.0],["2021-01-12",7.1964,7.7954,7.1289,7.6858,233089232.0],["2021-01-13",7.6858,7.7954,7.5255,7.6098,187185603.0],["2021-01-14",7.6098,7.609838008880615,7.3399,7.3652,138258829.0],["2021-01-15",7.3652,7.5086,7.323,7.3736,93296163.0],["2021-01-18",7.3736,7.5508,7.323,7.4242,89822535.0],["2021-01-19",7.4242,7.5677,7.323,7.3736,94993564.0],["2021-01-20",7.3736,7.4242,7.2724,7.3146,70854420.0],["2021-01-21",7.3146,7.7111,7.2808,7.5086,173463488.0],["2021-01-22",7.5086,7.7701,7.4327,7.4833,167761979.0],["2021-01-25",7.4833,8.1751,7.483287811279297,7.8123,343318302.0],["2021-01-26",7.8123,7.812316417694092,7.2724,7.2808,221460056.0],["2021-01-27",7.2808,7.3399,7.0783,7.0868,129639658.0],["2021-01-28",7.0868,7.1121,6.8927,7.0277,109741828.0],["2021-01-29",7.0277,7.0952,6.8337,6.9602,84142545.0],["2021-02-01",6.9602,7.323,6.960217475891113,7.1205,162297902.0],["2021-02-02",7.1205,7.2218,7.0277,7.1711,101684928.0],["2021-02-03",7.1711,7.2302,7.053,7.0615,71256364.0],["2021-02-04",7.0615,7.0615,6.8168,6.9096,80691490.0],["2021-02-05",6.9096,6.9771,6.8252,6.8421,58842916.0],["2021-02-08",6.8421,6.9855,6.783,6.918,57180603.0],["2021-02-09",6.918,7.2133,6.8759,7.1796,94657011.0],["2021-02-10",7.1796,7.2049,7.1036,7.1543,69072652.0],["2021-02-18",7.1543,7.3483,7.154259204864502,7.2386,93318826.0],["2021-02-19",7.2386,7.584527015686035,7.1711,7.5845,140602436.0],["2021-02-22",7.5845,7.7786,7.4158,7.4242,199122125.0],["2021-02-23",7.4242,7.6351,7.382,7.5086,125142945.0],["2021-02-24",7.5086,7.652,7.2977,7.4327,132871819.0],["2021-02-25",7.4327,7.8882,7.3989,7.6436,237302373.0],["2021-02-26",7.6436,7.7111,7.4495,7.652,157159959.0],["2021-03-01",7.652,7.728,7.0024,7.2302,253734455.0],["2021-03-02",7.2302,7.2471,6.994,7.0024,130675526.0],["2021-03-03",7.0024,7.1374,6.9349,7.0952,79194223.0],["2021-03-04",7.0952,7.095202445983887,7.0024,7.0361,64140175.0],["2021-03-05",7.0361,7.3736,7.0024,7.3146,155071404.0],["2021-03-08",7.3146,7.5255,7.2386,7.2555,128576398.0],["2021-03-09",7.2555,7.382,7.0024,7.0952,133997769.0],["2021-03-10",7.0952,7.1711,6.9855,7.0868,81465138.0],["2021-03-11",7.0868,7.1543,7.0361,7.1543,79402285.0],["2021-03-12",7.1543,7.4411,7.0024,7.2302,128728573.0],["2021-03-15",7.2302,7.3483,7.1289,7.188,83531012.0],["2021-03-16",7.188,7.2218,7.053,7.129,66136759.0],["2021-03-17",7.129,7.1964,7.053,7.0868,62847964.0],["2021-03-18",7.0868,7.1458,7.0277,7.0277,78223196.0],["2021-03-19",7.0277,7.1289,6.9518,7.0024,67256351.0],["2021-03-22",7.0024,7.2555,7.002399921417236,7.2049,98656927.0],["2021-03-23",7.2049,7.3736,7.1289,7.2892,121014297.0],["2021-03-24",7.2892,7.5255,7.1964,7.3314,160719509.0],["2021-03-25",7.3314,7.652,7.2218,7.382,152739396.0],["2021-03-26",7.382,7.4242,7.2808,7.4074,92989658.0],["2021-03-29",7.4074,7.4327,7.2977,7.323,72340800.0],["2021-03-30",7.323,7.3567,7.1964,7.2386,75281062.0],["2021-03-31",7.2386,7.3061,7.1121,7.129,64389394.0],["2021-04-01",7.129,7.1964,7.0615,7.1458,53545348.0],["2021-04-02",7.1458,7.188006401062012,7.0952,7.188,54412202.0],["2021-04-06",7.188,7.2977,7.1374,7.1543,59313750.0],["2021-04-07",7.1543,7.2302,7.0952,7.1796,52488912.0],["2021-04-08",7.1796,7.4917,7.1205,7.3483,144299299.0],["2021-04-09",7.3483,7.458,7.2808,7.3061,81075414.0],["2021-04-12",7.3061,7.5002,7.1711,7.1964,130345906.0],["2021-04-13",7.1964,7.2133,7.1036,7.1796,67556339.0],["2021-04-14",7.1796,7.2892,7.1374,7.2471,51861489.0],["2021-04-15",7.2471,7.3146,7.1964,7.2302,51604861.0],["2021-04-16",7.2302,7.3736,7.2049,7.323,67626361.0],["2021-04-19",7.323,7.7617,7.2977,7.7195,289111111.0],["2021-04-20",7.7195,7.7954,7.593,7.6605,154034801.0],["2021-04-21",7.6605,7.7617,7.6014,7.6605,96425823.0],["2021-04-22",7.6605,7.8461,7.660457611083984,7.7026,137489118.0],["2021-04-23",7.7026,7.7617,7.5508,7.728,99797207.0],["2021-04-26",7.728,7.8967,7.382,7.4327,182567254.0],["2021-04-27",7.4327,7.6858,7.4242,7.4495,130294589.0],["2021-04-28",7.4495,7.5592,7.3652,7.4411,89032677.0],["2021-04-29",7.4411,7.8461,7.382,7.8208,221498657.0],["2021-04-30",7.8208,8.0148,7.652,7.6689,206854184.0],["2021-05-06",7.6689,7.8882,7.5423,7.6689,153545544.0],["2021-05-07",7.6689,7.8292,7.5845,7.593,140277685.0],["2021-05-10",7.593,7.592965602874756,6.8337,6.8421,303939025.0],["2021-05-11",6.8421,6.9012,6.6312,6.8337,153176991.0],["2021-05-12",6.8337,6.833668231964111,6.7156,6.7915,87224466.0],["2021-05-13",6.7915,6.8421,6.7156,6.7662,68394712.0],["2021-05-14",6.7662,7.3652,6.76617431640625,7.2386,230881381.0],["2021-05-17",7.2386,7.3483,7.1036,7.2386,147137577.0],["2021-05-18",7.2386,7.3146,7.1289,7.1711,85171289.0],["2021-05-19",7.1711,7.1964,6.9771,6.994,108716934.0],["2021-05-20",6.994,7.1458,6.9771,7.0615,109468755.0],["2021-05-21",7.0615,7.1289,6.9855,6.994,80643150.0],["2021-05-24",6.994,7.2133,6.993963241577148,7.1374,120553422.0],["2021-05-25",7.1374,7.8545,7.137386322021484,7.8376,353075202.0],["2021-05-26",7.8376,8.622234344482422,7.837627410888672,8.6222,612259612.0],["2021-05-27",8.6222,8.7235,8.3438,8.6054,470727545.0],["2021-05-28",8.6054,9.4659,8.605359077453613,9.3225,579878027.0],["2021-05-31",9.3225,9.6515,9.1622,9.3562,438355716.0],["2021-06-01",9.3562,9.356220245361328,8.7235,8.7488,434177887.0],["2021-06-02",8.7488,8.9091,8.4198,8.5126,335279296.0],["2021-06-03",8.5126,8.6138,8.3607,8.3776,317491284.0],["2021-06-04",8.3776,8.7319,8.192,8.2426,409591356.0],["2021-06-07",8.2426,8.4282,8.1413,8.2679,202039092.0],["2021-06-08",8.2679,8.5969,8.2257,8.4619,314127378.0],["2021-06-09",8.4619,8.461936950683594,8.2426,8.3101,180079429.0],["2021-06-10",8.3101,8.4788,8.251,8.2932,175451793.0],["2021-06-11",8.2932,8.4282,8.1076,8.1413,195953743.0],["2021-06-15",8.1413,8.14134407043457,7.9473,7.9473,148182722.0],["2021-06-16",7.9473,8.0992,7.8461,7.9895,175777875.0],["2021-06-17",7.9895,8.2004,7.9389,8.0739,189703210.0],["2021-06-18",8.0739,8.2088,7.9726,8.1498,162582490.0],["2021-06-21",8.1498,8.2595,7.9136,7.9557,171260438.0],["2021-06-22",7.9557,8.0739,7.9473,7.981,117197598.0],["2021-06-23",7.981,8.251,7.8882,8.192,215849586.0],["2021-06-24",8.192,8.386,8.1245,8.2257,182028204.0],["2021-06-25",8.2257,8.6897,8.116,8.5463,324147861.0],["2021-06-28",8.5463,8.6054,8.2341,8.3016,263658111.0],["2021-06-29",8.3016,8.3185,8.1582,8.1835,141916782.0],["2021-06-30",8.1835,8.2426,7.9726,8.1498,156263877.0],["2021-07-01",8.1498,8.3016,7.6267,7.6351,224432914.0],["2021-07-02",7.6351,7.7195,7.517,7.5339,147012439.0],["2021-07-05",7.5339,7.6014,7.4327,7.5508,113842187.0],["2021-07-06",7.5508,7.6436,7.4664,7.6436,106220254.0],["2021-07-07",7.6436,7.6942,7.5677,7.6351,97231312.0],["2021-07-08",7.6351,7.7533,7.5086,7.5255,117146243.0],["2021-07-09",7.5255,7.6267,7.4074,7.5845,103237789.0],["2021-07-12",7.5845,7.9051,7.584527015686035,7.8292,200348970.0],["2021-07-13",7.8292,7.829189777374268,7.6436,7.7026,110499636.0],["2021-07-14",7.7026,7.787,7.6351,7.6436,115990384.0],["2021-07-15",7.6436,7.8039,7.5761,7.7701,119660242.0],["2021-07-16",7.7701,7.922,7.7026,7.8039,147575176.0],["2021-07-19",7.8039,7.80388069152832,7.6605,7.7364,97457821.0],["2021-07-20",7.7364,7.7448,7.6436,7.6689,74256331.0],["2021-07-21",7.6689,7.8629,7.668894290924072,7.7448,121016121.0],["2021-07-22",7.7448,8.1329,7.6858,8.057,232722902.0],["2021-07-23",8.057,8.6307,7.9473,8.2004,324343266.0],["2021-07-26",8.2004,8.5126,7.9473,7.9979,302531511.0],["2021-07-27",7.9979,8.1498,7.6605,7.6689,213634331.0],["2021-07-28",7.6689,7.7364,7.5086,7.6098,145147631.0],["2021-07-29",7.6098,7.787,7.593,7.6858,143972571.0],["2021-07-30",7.6858,7.685766696929932,7.4749,7.5002,130443562.0],["2021-08-02",7.5002,8.2004,7.3567,8.057,268346790.0],["2021-08-03",8.057,8.4704,7.9051,8.192,297458660.0],["2021-08-04",8.192,8.251,8.0232,8.2088,163670177.0],["2021-08-05",8.2088,8.251,7.9473,7.9979,144859220.0],["2021-08-06",7.9979,8.1751,7.9642,8.0485,129034162.0],["2021-08-09",8.0485,8.5885,7.9726,8.3776,299384358.0],["2021-08-10",8.3776,8.5126,8.2341,8.4957,209865468.0],["2021-08-11",8.4957,8.5632,8.3354,8.4029,192139235.0],["2021-08-12",8.4029,8.4619,8.2426,8.3185,123879433.0],["2021-08-13",8.3185,8.4198,8.2257,8.3438,126616017.0],["2021-08-16",8.3438,8.9175,8.343823432922363,8.4957,297135328.0],["2021-08-17",8.4957,8.8585,8.2341,8.251,353324415.0],["2021-08-18",8.251,9.077812194824219,8.251020431518555,9.0778,378347833.0],["2021-08-19",9.0778,9.9552,9.077812194824219,9.2719,712352012.0],["2021-08-20",9.2719,9.7274,9.1959,9.5418,443075128.0],["2021-08-23",9.5418,10.2758,9.541824340820312,9.8287,460281624.0],["2021-08-24",9.8287,10.0986,9.584,9.8962,397150604.0],["2021-08-25",9.8962,9.896164894104004,8.9108,8.9108,412961115.0],["2021-08-26",8.9108,8.9108304977417,8.5338,8.5852,377686337.0],["2021-08-27",8.5852,8.6795,8.3882,8.4653,249555372.0],["2021-08-30",8.4653,8.6966,8.1483,8.3625,267470859.0],["2021-08-31",8.3625,8.5938,8.2597,8.5167,257219664.0],["2021-09-01",8.5167,9.3307,8.431,8.9879,430733868.0],["2021-09-02",8.9879,9.3906,8.928,9.1593,342779522.0],["2021-09-03",9.1593,9.5963,9.0136,9.0222,303714443.0],["2021-09-06",9.0222,9.4506,9.022215843200684,9.3135,245654853.0],["2021-09-07",9.3135,10.0247,9.1422,9.8705,331573589.0],["2021-09-08",9.8705,10.0333,9.6648,9.7248,240791949.0],["2021-09-09",9.7248,9.7762,9.502,9.6306,168801503.0],["2021-09-10",9.6306,10.0075,9.5277,9.5963,250961035.0],["2021-09-13",9.5963,9.9904,9.4592,9.7591,209979380.0],["2021-09-14",9.7591,9.7848,9.2878,9.3992,216582647.0],["2021-09-15",9.3992,9.5363,9.2878,9.3992,135688719.0],["2021-09-16",9.3992,9.5277,9.0308,9.0651,171676664.0],["2021-09-17",9.0651,9.1936,9.0051,9.125,112471739.0],["2021-09-22",9.125,9.125032424926758,8.868,9.0222,105982518.0],["2021-09-23",9.0222,9.2279,8.9794,9.0736,133103402.0],["2021-09-24",9.0736,9.1507,8.7652,8.7909,135636440.0],["2021-09-27",8.7909,8.9965,8.5253,8.6281,168427326.0],["2021-09-28",8.6281,8.7566,8.5938,8.6367,143142204.0],["2021-09-29",8.6367,8.636651992797852,8.3196,8.4139,138748601.0],["2021-09-30",8.4139,8.5167,8.3453,8.431,90203705.0],["2021-10-08",8.431,8.6109,8.3539,8.4567,94751463.0],["2021-10-11",8.4567,8.5338,8.3196,8.3282,92921208.0],["2021-10-12",8.3282,8.32819938659668,7.9512,8.0712,128843176.0],["2021-10-13",8.0712,8.1483,7.9683,8.0797,72565323.0],["2021-10-14",8.0797,8.1311,7.9769,8.0969,56807667.0],["2021-10-15",8.0969,8.0969,7.9512,8.0026,81893007.0],["2021-10-18",8.0026,8.0712,7.9598,8.0369,59412261.0],["2021-10-19",8.0369,8.1997,7.994,8.0455,114207771.0],["2021-10-20",8.0455,8.1054,7.9683,8.0026,77174257.0],["2021-10-21",8.0026,8.1054,7.9426,8.0712,102747126.0],["2021-10-22",8.0712,8.1311,8.0112,8.0797,75289317.0],["2021-10-25",8.0797,8.4996,8.0026,8.3967,166793226.0],["2021-10-26",8.3967,8.396744728088379,8.2511,8.2597,95263905.0],["2021-10-27",8.2597,8.2768,7.994,8.0026,96279045.0],["2021-10-28",8.0026,8.0455,7.8227,7.8398,93734651.0],["2021-10-29",7.8398,7.8741,7.4628,7.8227,121280998.0],["2021-11-01",7.8227,7.822682857513428,7.5571,7.6428,106870387.0],["2021-11-02",7.6428,7.677,7.3,7.3686,132525631.0],["2021-11-03",7.3686,7.4371,7.2915,7.3514,75664277.0],["2021-11-04",7.3514,7.4543,7.3429,7.36,68996407.0],["2021-11-05",7.36,7.3600029945373535,7.1886,7.1972,106034827.0],["2021-11-08",7.1972,7.3172,7.1372,7.2143,76740002.0],["2021-11-09",7.2143,7.3857,7.214345932006836,7.3343,93396600.0],["2021-11-10",7.3343,7.3343,7.2401,7.3086,66884704.0],["2021-11-11",7.3086,7.7284,7.2829,7.6085,205624071.0],["2021-11-12",7.6085,7.6085,7.4885,7.5742,88612789.0],["2021-11-15",7.5742,7.6085,7.4285,7.4628,79210159.0],["2021-11-16",7.4628,7.4971,7.3429,7.3686,71964212.0],["2021-11-17",7.3686,7.3943,7.2743,7.36,62020231.0],["2021-11-18",7.36,7.3686,7.2486,7.2486,62444958.0],["2021-11-19",7.2486,7.5314,7.2143,7.4714,150006756.0],["2021-11-22",7.4714,7.6685,7.3857,7.5828,162235367.0],["2021-11-23",7.5828,7.7541,7.5399,7.6085,137433085.0],["2021-11-24",7.6085,7.6428,7.5399,7.5571,79402735.0],["2021-11-25",7.5571,7.6428,7.5142,7.5571,70195033.0],["2021-11-26",7.5571,7.5742,7.4885,7.4885,53710155.0],["2021-11-29",7.4885,7.488524436950684,7.3086,7.3686,68745790.0],["2021-11-30",7.3686,7.4628,7.3086,7.3343,61660357.0],["2021-12-01",7.3343,7.5656,7.3086,7.5399,110697947.0],["2021-12-02",7.5399,7.8141,7.4971,7.6942,172438447.0],["2021-12-03",7.6942,7.8398,7.6685,7.797,136825397.0],["2021-12-06",7.797,8.5767,7.796977519989014,8.3111,464561630.0],["2021-12-07",8.3111,8.7223,8.311063766479492,8.4053,463300349.0],["2021-12-08",8.4053,8.551,8.1568,8.491,275244043.0],["2021-12-09",8.491,9.0565,8.3967,8.808,422862684.0],["2021-12-10",8.808,8.808014869689941,8.5595,8.5767,204505647.0],["2021-12-13",8.5767,9.0394,8.576676368713379,8.6195,295877326.0],["2021-12-14",8.6195,8.7309,8.4396,8.551,155962251.0],["2021-12-15",8.551,8.7309,8.491,8.5595,151060139.0],["2021-12-16",8.5595,8.6966,8.5081,8.6624,124089010.0],["2021-12-17",8.6624,8.6881,8.499561309814453,8.4996,130022446.0],["2021-12-20",8.4996,8.5081,8.2597,8.3111,137723909.0],["2021-12-21",8.3111,8.6367,8.2768,8.5681,134096813.0],["2021-12-22",8.5681,8.5938,8.3882,8.4396,77484365.0],["2021-12-23",8.4396,8.4739,8.3196,8.3882,76750880.0],["2021-12-24",8.3882,8.4824,8.2425,8.2682,73488074.0],["2021-12-27",8.2682,8.3539,8.1997,8.3111,54431632.0],["2021-12-28",8.3111,8.4224,8.2254,8.4139,84226304.0],["2021-12-29",8.4139,8.4139,8.2854,8.3025,65128060.0],["2021-12-30",8.3025,8.5253,8.2682,8.4739,111846422.0],["2021-12-31",8.4739,8.5938,8.4139,8.4653,90979752.0],["2022-01-04",8.4653,8.4996,8.3539,8.4482,71833581.0],["2022-01-05",8.4482,8.5253,8.2854,8.3025,92760648.0],["2022-01-06",8.3025,8.3368,7.9769,8.1568,136425608.0],["2022-01-07",8.1568,8.4482,8.156838417053223,8.1911,105362205.0],["2022-01-10",8.1911,8.3111,8.0626,8.0883,77776005.0],["2022-01-11",8.0883,8.2425,8.0626,8.1054,56524773.0],["2022-01-12",8.1054,8.2254,8.0969,8.1911,57309050.0],["2022-01-13",8.1911,8.3453,8.122565269470215,8.1226,71963929.0],["2022-01-14",8.1226,8.122565269470215,7.7541,7.8141,128599047.0],["2022-01-17",7.8141,7.8912,7.7456,7.8141,59579505.0],["2022-01-18",7.8141,7.9341,7.7798,7.8655,66742333.0],["2022-01-19",7.8655,8.0283,7.8484,7.9084,76832680.0],["2022-01-20",7.9084,8.1226,7.8398,8.0283,112740514.0],["2022-01-21",8.0283,8.0455,7.8655,7.8998,56724364.0],["2022-01-24",7.8998,7.8998,7.737,7.7713,56611837.0],["2022-01-25",7.7713,7.8141,7.4543,7.4628,79031063.0],["2022-01-26",7.4628,7.6942,7.4543,7.6513,68905137.0],["2022-01-27",7.6513,7.677,7.4885,7.5057,57909729.0],["2022-01-28",7.5057,7.5999,7.3857,7.3943,63405486.0],["2022-02-07",7.3943,7.5485,7.394275665283203,7.4457,48754489.0],["2022-02-08",7.4457,7.6428,7.4285,7.6428,66430853.0],["2022-02-09",7.6428,7.6599,7.5742,7.6428,46808005.0],["2022-02-10",7.6428,7.6856,7.5913,7.6342,40827638.0],["2022-02-11",7.6342,7.7713,7.5913,7.6256,74043375.0],["2022-02-14",7.6256,7.625615119934082,7.1886,7.2829,162862986.0],["2022-02-15",7.2829,7.3172,7.2143,7.2829,58437219.0],["2022-02-16",7.2829,7.3771,7.282891273498535,7.3257,43502518.0],["2022-02-17",7.3257,7.36,7.1972,7.2229,70480465.0],["2022-02-18",7.2229,7.2743,7.1629,7.2572,56271952.0],["2022-02-21",7.2572,7.3086,7.2229,7.3,52606571.0],["2022-02-22",7.3,7.300028324127197,7.1544,7.1886,64771422.0],["2022-02-23",7.1886,7.2658,7.1715,7.2658,58806656.0],["2022-02-24",7.2658,7.2657551765441895,6.9487,7.0516,107072774.0],["2022-02-25",7.0516,7.1372,7.0001,7.0344,57887003.0],["2022-02-28",7.0344,7.0516,6.9059,7.0087,66130927.0],["2022-03-01",7.0087,7.0601,6.983,7.0516,50985112.0],["2022-03-02",7.0516,7.0944,6.983,7.0687,39409954.0],["2022-03-03",7.0687,7.1372,7.043,7.103,52361341.0],["2022-03-04",7.103,7.102960586547852,6.9659,6.983,50877836.0],["2022-03-07",6.983,6.983006954193115,6.8716,6.8973,50019144.0],["2022-03-08",6.8973,6.983,6.7174,6.7688,71204350.0],["2022-03-09",6.7688,6.8202,6.289,6.5632,90182488.0],["2022-03-10",6.5632,6.7517,6.546,6.5632,57839458.0],["2022-03-11",6.5632,6.7688,6.3661,6.7174,88037672.0],["2022-03-14",6.7174,6.7602,6.5974,6.606,57798910.0],["2022-03-15",6.606,6.6746,6.3233,6.3575,75668712.0],["2022-03-16",6.3575,6.7945,6.2633,6.7003,123484767.0],["2022-03-17",6.7003,6.8202,6.6574,6.666,104013385.0],["2022-03-18",6.666,6.7517,6.6231,6.7003,60783537.0],["2022-03-21",6.7003,6.700258731842041,6.5289,6.5974,64682159.0],["2022-03-22",6.5974,6.6574,6.5375,6.5803,43546255.0],["2022-03-23",6.5803,6.6317,6.546,6.5889,39688813.0],["2022-03-24",6.5889,6.588874340057373,6.4861,6.5203,34868349.0],["2022-03-25",6.5203,6.606,6.4432,6.4432,46513985.0],["2022-03-28",6.4432,6.4946,6.3575,6.4689,38780701.0],["2022-03-29",6.4689,6.4946,6.3575,6.3747,30627293.0],["2022-03-30",6.3747,6.6489,6.374670505523682,6.6231,85475574.0],["2022-03-31",6.6231,6.6489,6.5546,6.5803,61754864.0],["2022-04-01",6.5803,6.7431,6.5203,6.6917,81308434.0],["2022-04-06",6.6917,6.7174,6.6317,6.666,57504319.0],["2022-04-07",6.666,6.7003,6.51176118850708,6.5118,58631927.0],["2022-04-08",6.5118,6.6231,6.4261,6.5717,57741008.0],["2022-04-11",6.5717,6.5717387199401855,6.3147,6.3661,64524691.0],["2022-04-12",6.3661,6.5889,6.2976,6.5118,74004471.0],["2022-04-13",6.5118,6.5203,6.400376796722412,6.4004,57960664.0],["2022-04-14",6.4004,6.6231,6.400376796722412,6.5974,92314718.0],["2022-04-15",6.5974,6.6403,6.4946,6.5289,64011626.0],["2022-04-18",6.5289,6.528897285461426,6.2376,6.2976,94153397.0],["2022-04-19",6.2976,6.297558784484863,5.7492,5.8006,184049169.0],["2022-04-20",5.8006,5.852,5.7235,5.7321,62257696.0],["2022-04-21",5.7321,5.8692,5.7064,5.7749,77108605.0],["2022-04-22",5.7749,5.8777,5.7235,5.8092,57587046.0],["2022-04-25",5.8092,5.8349,5.5693,5.5778,71571827.0],["2022-04-26",5.5778,5.6292,5.3122,5.3379,73136334.0],["2022-04-27",5.3379,5.4579,5.1923,5.415,63044683.0],["2022-04-28",5.415,5.4236,5.2351,5.3208,50770809.0],["2022-04-29",5.3208,5.6035,5.320794105529785,5.5778,83044756.0],["2022-05-05",5.5778,5.5778374671936035,5.3551,5.3893,70759900.0],["2022-05-06",5.3893,5.389339923858643,5.2265,5.2437,45776051.0],["2022-05-09",5.2437,5.278,5.2094,5.2522,21411050.0],["2022-05-10",5.2522,5.3208,5.1666,5.2865,46821334.0],["2022-05-11",5.2865,5.4322,5.2694,5.3294,62278006.0],["2022-05-12",5.3294,5.3636,5.2437,5.278,43276332.0],["2022-05-13",5.278,5.3379,5.2694,5.3208,38060239.0],["2022-05-16",5.3208,5.3722,5.2437,5.2522,41174204.0],["2022-05-17",5.2522,5.3037,5.2265,5.278,30480001.0],["2022-05-18",5.278,5.3294,5.2522,5.2865,40894005.0],["2022-05-19",5.2865,5.2951,5.2094,5.2865,34438858.0],["2022-05-20",5.2865,5.3808,5.2865,5.3551,55583447.0],["2022-05-23",5.3551,5.4236,5.3122,5.4065,59705048.0],["2022-05-24",5.4065,5.4836,5.2265,5.2265,78804790.0],["2022-05-25",5.2265,5.2608,5.218,5.2437,42393140.0],["2022-05-26",5.2437,5.4065,5.2094,5.3551,72412658.0],["2022-05-27",5.3551,5.3979,5.2951,5.3379,49555137.0],["2022-05-30",5.3379,5.3722,5.2522,5.2694,60783327.0],["2022-05-31",5.2694,5.3122,5.2351,5.3037,85743895.0],["2022-06-01",5.3037,5.3122,5.2522,5.2694,48767689.0],["2022-06-02",5.2694,5.3551,5.2437,5.3465,72732069.0],["2022-06-06",5.3465,5.4322,5.3037,5.4322,99355906.0],["2022-06-07",5.4322,5.535,5.3979,5.4322,107519864.0],["2022-06-08",5.4322,5.6807,5.4065,5.6464,206098024.0],["2022-06-09",5.6464,6.0148,5.6035,5.7835,215138403.0],["2022-06-10",5.7835,5.9977,5.655,5.9463,183616463.0],["2022-06-13",5.9463,5.972,5.792,5.8434,136843537.0],["2022-06-14",5.8434,6.3661,5.6978,6.229,207780587.0],["2022-06-15",6.229,6.8545,6.2290143966674805,6.7174,536357964.0],["2022-06-16",6.7174,6.717395305633545,6.160468578338623,6.1605,380890924.0],["2022-06-17",6.1605,6.2976,5.9977,6.1605,189727690.0],["2022-06-20",6.1605,6.2719,6.0834,6.1605,113121074.0],["2022-06-21",6.1605,6.229,6.0319,6.1005,89177859.0],["2022-06-22",6.1005,6.1348,5.9891,5.9891,96240232.0],["2022-06-23",5.9891,6.2119,5.9548,6.1262,150599178.0],["2022-06-24",6.1262,6.169,6.0405,6.1091,104282067.0],["2022-06-27",6.1091,6.1862,6.0662,6.1005,94454203.0],["2022-06-28",6.1005,6.1776,6.0062,6.1433,105830910.0],["2022-06-29",6.1433,6.1862,6.0148,6.0234,97014236.0],["2022-06-30",6.0234,6.1262,6.0148,6.0405,72140024.0],["2022-07-01",6.0405,6.0662,5.9206,5.9634,91644366.0],["2022-07-04",5.9634,6.0405,5.8777,5.9805,71208741.0],["2022-07-05",5.9805,5.9977,5.8263,5.8777,77664214.0],["2022-07-06",5.8777,5.912,5.8263,5.852,55422070.0],["2022-07-07",5.852,5.8863,5.8177,5.8177,42812973.0],["2022-07-08",5.8177,5.8777,5.792,5.8006,40298761.0],["2022-07-11",5.8006,5.800608158111572,5.7149,5.7406,48322603.0],["2022-07-12",5.7406,5.8949,5.740632057189941,5.7835,68995736.0],["2022-07-13",5.7835,5.8263,5.7321,5.7492,47847479.0],["2022-07-14",5.7492,5.7492,5.6807,5.6892,46096682.0],["2022-07-15",5.6892,5.7064,5.5093,5.5264,61168129.0],["2022-07-18",5.5264,5.6892,5.5264,5.6635,42091347.0],["2022-07-19",5.6635,5.7149,5.6292,5.6807,36617735.0],["2022-07-20",5.6807,5.7149,5.655,5.6807,26936387.0],["2022-07-21",5.6807,5.6807,5.620678424835205,5.6207,28333183.0],["2022-07-22",5.6207,5.6978,5.5693,5.6378,35029515.0],["2022-07-25",5.6378,5.655,5.5264,5.535,40169222.0],["2022-07-26",5.535,5.5864,5.5179,5.5436,29707906.0],["2022-07-27",5.5436,5.5693,5.5179,5.5436,20380774.0],["2022-07-28",5.5436,5.655,5.543564319610596,5.5864,47810035.0],["2022-07-29",5.5864,5.6207,5.5264,5.535,31604538.0],["2022-08-01",5.535,5.5436,5.4493,5.4665,35712272.0],["2022-08-02",5.4665,5.466452121734619,5.2437,5.3122,58881366.0],["2022-08-03",5.3122,5.3722,5.278,5.2865,34078209.0],["2022-08-04",5.2865,5.3379,5.278,5.3208,27101865.0],["2022-08-05",5.3208,5.449316501617432,5.3037,5.4493,51825152.0],["2022-08-08",5.4493,5.4922,5.4236,5.4407,31099062.0],["2022-08-09",5.4407,5.4579,5.3979,5.415,22350680.0],["2022-08-10",5.415,5.4836,5.3808,5.4065,32645303.0],["2022-08-11",5.4065,5.7835,5.406475067138672,5.7749,153292881.0],["2022-08-12",5.7749,5.774904251098633,5.5179,5.5864,215468632.0],["2022-08-15",5.5864,5.586406230926514,5.4665,5.475,145946209.0],["2022-08-16",5.475,5.4922,5.3722,5.4065,135484508.0],["2022-08-25",5.4065,5.5995,5.406475067138672,5.5638,151450891.0],["2022-08-26",5.5638,5.6799,5.5102,5.6263,115107732.0],["2022-08-29",5.6263,5.626307487487793,5.5013,5.5549,64586436.0],["2022-08-30",5.5549,5.5817,5.4298,5.5191,66135314.0],["2022-08-31",5.5191,5.6174,5.4656,5.5459,79828168.0],["2022-09-01",5.5459,5.5906,5.4923,5.5013,47391268.0],["2022-09-02",5.5013,5.5102,5.412,5.4388,80970566.0],["2022-09-05",5.4388,5.492347240447998,5.4298,5.4923,60130602.0],["2022-09-06",5.4923,5.572722911834717,5.492347240447998,5.5727,86891434.0],["2022-09-07",5.5727,5.572722911834717,5.5102,5.5459,45264668.0],["2022-09-08",5.5459,5.5727,5.5191,5.5281,47294103.0],["2022-09-09",5.5281,5.6263,5.5102,5.5995,106115513.0],["2022-09-13",5.5995,5.6978,5.5727,5.6531,92531465.0],["2022-09-14",5.6531,5.653099536895752,5.5549,5.5727,69169602.0],["2022-09-15",5.5727,5.6531,5.5102,5.537,79320717.0],["2022-09-16",5.537,5.53700065612793,5.1976,5.2244,163785183.0],["2022-09-19",5.2244,5.2423,5.0994,5.1173,64800462.0],["2022-09-20",5.1173,5.1708,5.0994,5.1262,41079056.0],["2022-09-21",5.1262,5.153,5.019,5.1351,52234152.0],["2022-09-22",5.1351,5.1619,5.0726,5.1262,31989714.0],["2022-09-23",5.1262,5.1887,5.0905,5.1083,41034602.0],["2022-09-26",5.1083,5.108330249786377,4.9386,4.9744,48357245.0],["2022-09-27",4.9744,5.0190229415893555,4.9386,5.019,31320900.0],["2022-09-28",5.019,5.0190229415893555,4.9208,4.9297,31837069.0],["2022-09-29",4.9297,4.9922,4.8315,4.8672,38875399.0],["2022-09-30",4.8672,4.9208,4.8672,4.8672,35996931.0],["2022-10-10",4.8672,4.9119,4.76,4.7779,36482218.0],["2022-10-11",4.7779,4.8761,4.7511,4.8315,31865898.0],["2022-10-12",4.8315,4.9386,4.8047,4.9297,64387429.0],["2022-10-13",4.9297,4.9476,4.894,4.9119,41907442.0],["2022-10-14",4.9119,5.0101,4.911855697631836,4.9833,78895818.0],["2022-10-17",4.9833,5.0815,4.9476,5.0547,55305262.0],["2022-10-18",5.0547,5.0815,5.0101,5.019,46610770.0],["2022-10-19",5.019,5.0458,4.947577953338623,4.9476,32072236.0],["2022-10-20",4.9476,5.0547,4.9297,4.9922,39048465.0],["2022-10-21",4.9922,5.1441,4.9833,4.9922,63116936.0],["2022-10-24",4.9922,5.153,4.9119,4.9208,77093934.0],["2022-10-25",4.9208,4.9565,4.8136,4.8761,52931143.0],["2022-10-26",4.8761,5.0012,4.8761,4.9476,43873821.0],["2022-10-27",4.9476,5.019,4.9386,4.9744,40694116.0],["2022-10-28",4.9744,4.9833,4.8404,4.8493,52253209.0],["2022-10-31",4.8493,4.9208,4.7958,4.8672,42019141.0],["2022-11-01",4.8672,5.0369,4.8672,5.0369,73857201.0],["2022-11-02",5.0369,5.0994,4.9922,5.0637,54279963.0],["2022-11-03",5.0637,5.063675880432129,4.9922,5.0369,39034703.0],["2022-11-04",5.0369,5.2155,5.019,5.1708,95514917.0],["2022-11-07",5.1708,5.1887,5.1262,5.1708,55949580.0],["2022-11-08",5.1708,5.1798,5.0994,5.1262,36772240.0],["2022-11-09",5.1262,5.1441,5.099399089813232,5.0994,29337625.0],["2022-11-10",5.0994,5.1619,5.0637,5.1262,32307332.0],["2022-11-11",5.1262,5.4209,5.126190662384033,5.2869,152851809.0],["2022-11-14",5.2869,5.4656,5.278,5.3048,137268049.0],["2022-11-15",5.3048,5.537,5.278,5.4745,163731920.0],["2022-11-16",5.4745,5.4923,5.3762,5.3941,88937533.0],["2022-11-17",5.3941,5.429832458496094,5.3495,5.4298,68098471.0],["2022-11-18",5.4298,5.4388,5.3405,5.3495,53734569.0],["2022-11-21",5.3495,5.349456787109375,5.2512,5.278,45122952.0],["2022-11-22",5.278,5.3405,5.2602,5.2869,37309554.0],["2022-11-23",5.2869,5.3227,5.2512,5.2691,39614712.0],["2022-11-24",5.2691,5.3227,5.2244,5.2334,42118479.0],["2022-11-25",5.2334,5.3048,5.2155,5.2869,52304423.0],["2022-11-28",5.2869,5.286942481994629,5.1173,5.1976,51208497.0],["2022-11-29",5.1976,5.4298,5.1976,5.403,117037948.0],["2022-11-30",5.403,5.4923,5.3852,5.4298,100804159.0],["2022-12-01",5.4298,5.5906,5.429832458496094,5.4566,103424786.0],["2022-12-02",5.4566,5.4923,5.403,5.4209,52973208.0],["2022-12-05",5.4209,5.5817,5.420902729034424,5.5549,105636024.0],["2022-12-06",5.5549,5.6263,5.5102,5.537,75628047.0],["2022-12-07",5.537,5.5549,5.4388,5.4566,66585629.0],["2022-12-08",5.4566,5.4834,5.4298,5.4477,34416176.0],["2022-12-09",5.4477,5.5191,5.403,5.5013,65099610.0],["2022-12-12",5.5013,5.501278400421143,5.3673,5.3673,58141468.0],["2022-12-13",5.3673,5.4477,5.3673,5.412,39526342.0],["2022-12-14",5.412,5.5102,5.403,5.4745,56744149.0],["2022-12-15",5.4745,5.4923,5.3941,5.403,41872641.0],["2022-12-16",5.403,5.4477,5.3673,5.412,34497388.0],["2022-12-19",5.412,5.4388,5.2334,5.2602,56506788.0],["2022-12-20",5.2602,5.278,5.1976,5.2334,33768429.0],["2022-12-21",5.2334,5.2512,5.153,5.1798,35377762.0],["2022-12-22",5.1798,5.2959,5.1708,5.2066,44402741.0],["2022-12-23",5.2066,5.2423,5.1708,5.1976,27534870.0],["2022-12-26",5.1976,5.2345,5.1792,5.1976,32688045.0],["2022-12-27",5.1976,5.299,5.1976,5.2806,33994846.0],["2022-12-28",5.2806,5.3082,5.2437,5.2714,23539727.0],["2022-12-29",5.2714,5.2714,5.2069,5.2529,21547268.0],["2022-12-30",5.2529,5.3174,5.252930164337158,5.2898,30497203.0],["2023-01-03",5.2898,5.289793014526367,5.1147,5.2437,78438797.0],["2023-01-04",5.2437,5.3267,5.2253,5.2714,49123019.0],["2023-01-05",5.2714,5.3912,5.271361351013184,5.3451,60218319.0],["2023-01-06",5.3451,5.4004,5.3174,5.3543,45029494.0],["2023-01-09",5.3543,5.6492,5.354301929473877,5.5755,188098820.0],["2023-01-10",5.5755,5.8704,5.5663,5.7414,250120621.0],["2023-01-11",5.7414,5.8519,5.7137,5.7414,138832137.0],["2023-01-12",5.7414,5.9257,5.741360187530518,5.9072,168137003.0],["2023-01-13",5.9072,5.9902,5.8335,5.9718,132936566.0],["2023-01-16",5.9718,6.3772,5.971752166748047,6.2021,262301114.0],["2023-01-17",6.2021,6.3404,6.1468,6.3219,146584599.0],["2023-01-18",6.3219,6.3219475746154785,6.2021,6.2759,87145672.0],["2023-01-19",6.2759,6.47861385345459,6.2206,6.4786,147603076.0],["2023-01-20",6.4786,6.47861385345459,6.3127,6.4141,101914167.0],["2023-01-30",6.4141,6.5431,6.2851,6.3312,116624072.0],["2023-01-31",6.3312,6.4786,6.2851,6.3588,88737321.0],["2023-02-01",6.3588,6.4694,6.2943,6.451,123300885.0],["2023-02-02",6.451,6.5063,6.1561,6.2482,177809345.0],["2023-02-03",6.2482,6.2574,6.1192,6.1745,99362847.0],["2023-02-06",6.1745,6.174496650695801,5.9994,6.0363,102669569.0],["2023-02-07",6.0363,6.1008,6.027,6.0639,47983579.0],["2023-02-08",6.0639,6.0823,5.9625,5.9718,47352597.0],["2023-02-09",5.9718,6.0639,5.9441,6.0547,75693798.0],["2023-02-10",6.0547,6.05469274520874,5.9441,5.9718,55006030.0],["2023-02-13",5.9718,6.0455,5.9441,6.0363,52539668.0],["2023-02-14",6.0363,6.0639,5.9718,6.0086,44636807.0],["2023-02-15",6.0086,6.0455,5.9533,5.9625,46939463.0],["2023-02-16",5.9625,6.0916,5.8335,5.8704,99864083.0],["2023-02-17",5.8704,5.9718,5.8151,5.8243,65599030.0],["2023-02-20",5.8243,6.0547,5.824301719665527,6.0363,109889920.0],["2023-02-21",6.0363,6.0823,5.9902,6.0639,59775766.0],["2023-02-22",6.0639,6.063908576965332,5.9257,5.9533,65974370.0],["2023-02-23",5.9533,6.0455,5.9349,5.9902,48599283.0],["2023-02-24",5.9902,5.9994,5.8888,5.898,47042999.0],["2023-02-27",5.898,5.898026466369629,5.8059,5.8335,44157756.0],["2023-02-28",5.8335,5.9257,5.8335,5.9257,34027062.0],["2023-03-01",5.9257,6.0363,5.8888,5.9902,63690127.0],["2023-03-02",5.9902,6.0916,5.9625,6.0086,63666307.0],["2023-03-03",6.0086,6.0823,5.9994,6.0639,60074293.0],["2023-03-06",6.0639,6.1008,5.9165,5.9257,86808396.0],["2023-03-07",5.9257,6.0178,5.8243,5.8427,71103189.0],["2023-03-08",5.8427,5.8612,5.7782,5.8243,43333599.0],["2023-03-09",5.8243,5.8335,5.7506,5.7598,47495985.0],["2023-03-10",5.7598,5.759792327880859,5.6216,5.6676,59368685.0],["2023-03-13",5.6676,5.7137,5.64,5.6953,43538960.0],["2023-03-14",5.6953,5.695282459259033,5.5663,5.6031,55501020.0],["2023-03-15",5.6031,5.6953,5.60312557220459,5.6216,45892286.0],["2023-03-16",5.6216,5.6492,5.5663,5.5755,37882151.0],["2023-03-17",5.5755,5.7229,5.575478553771973,5.6676,78561452.0],["2023-03-20",5.6676,5.7137,5.5755,5.5847,65608053.0],["2023-03-21",5.5847,5.6492,5.5846943855285645,5.6308,43916031.0],["2023-03-22",5.6308,5.7045,5.6216,5.6584,51772879.0],["2023-03-23",5.6584,5.7321,5.6308,5.7229,60725396.0],["2023-03-24",5.7229,5.7414,5.6584,5.6953,43123164.0],["2023-03-27",5.6953,5.7229,5.6216,5.7137,55994238.0],["2023-03-28",5.7137,5.7229,5.6584,5.6676,32509254.0],["2023-03-29",5.6676,5.6861,5.5755,5.6031,54294418.0],["2023-03-30",5.6031,5.64,5.5294,5.6123,50663581.0],["2023-03-31",5.6123,5.6584,5.5939,5.64,34454220.0],["2023-04-03",5.64,5.8704,5.6216,5.8519,150080798.0],["2023-04-04",5.8519,6.0086,5.8335,5.9625,126377775.0],["2023-04-06",5.9625,5.962536334991455,5.8335,5.8519,86272314.0],["2023-04-07",5.8519,6.0086,5.8519,5.9994,96922638.0],["2023-04-10",5.9994,6.1745,5.990183353424072,5.9902,149995836.0],["2023-04-11",5.9902,6.3312,5.990183353424072,6.1192,220233844.0],["2023-04-12",6.1192,6.2482,6.0731,6.1929,139055947.0],["2023-04-13",6.1929,6.192927837371826,6.0547,6.0823,77492634.0],["2023-04-14",6.0823,6.1284,6.0086,6.0731,61909880.0],["2023-04-17",6.0731,6.4233,6.0363,6.3865,234114976.0],["2023-04-18",6.3865,6.3957,6.2482,6.2943,101930283.0],["2023-04-19",6.2943,6.294300079345703,6.1837,6.1929,72967557.0],["2023-04-20",6.1929,6.2943,6.1561,6.2667,84403485.0],["2023-04-21",6.2667,6.2759,5.9625,5.9902,122307117.0],["2023-04-24",5.9902,6.0731,5.9165,5.9718,68836139.0],["2023-04-25",5.9718,6.027,5.8796,5.981,71428261.0],["2023-04-26",5.981,6.0086,5.9072,5.9625,57248942.0],["2023-04-27",5.9625,6.2206,5.9349,6.1468,106411534.0],["2023-04-28",6.1468,6.2574,5.9349,6.1929,170627239.0],["2023-05-04",6.1929,6.2206,6.0639,6.2114,104434086.0],["2023-05-05",6.2114,6.3772,6.1653,6.2298,145585311.0],["2023-05-08",6.2298,6.4878,6.1561,6.3588,202479216.0],["2023-05-09",6.3588,6.6353,6.3127,6.3404,307513586.0],["2023-05-10",6.3404,6.340379238128662,6.0639,6.0823,166093505.0],["2023-05-11",6.0823,6.2574,6.0731,6.1376,89404521.0],["2023-05-12",6.1376,6.1745,6.0363,6.0547,69713819.0],["2023-05-15",6.0547,6.183712482452393,5.9165,6.1837,98141754.0],["2023-05-16",6.1837,6.3035,6.0639,6.0823,72330763.0],["2023-05-17",6.0823,6.1192,5.9441,5.9994,75647104.0],["2023-05-18",5.9994,6.0547,5.9349,5.9533,70035737.0],["2023-05-19",5.9533,5.95332145690918,5.7874,5.8151,98480964.0],["2023-05-22",5.8151,5.8519,5.7598,5.8151,43067890.0],["2023-05-23",5.8151,5.8335,5.7229,5.7321,60021540.0],["2023-05-24",5.7321,5.7506,5.6584,5.6676,64202496.0],["2023-05-25",5.6676,5.7045,5.6123,5.6861,54835583.0],["2023-05-26",5.6861,5.7321,5.6676,5.6953,42647729.0],["2023-05-29",5.6953,5.7321,5.6492,5.6769,37161769.0],["2023-05-30",5.6769,5.7229,5.6308,5.7137,45856712.0],["2023-05-31",5.7137,5.713712692260742,5.639988422393799,5.64,49093599.0],["2023-06-01",5.64,5.7414,5.6308,5.6861,57444201.0],["2023-06-02",5.6861,5.7598,5.686066627502441,5.7414,49740962.0],["2023-06-05",5.7414,5.7598,5.6769,5.6953,35737346.0],["2023-06-06",5.6953,5.7598,5.6308,5.64,46697787.0],["2023-06-07",5.64,5.7045,5.639988422393799,5.6676,30873544.0],["2023-06-08",5.6676,5.7321,5.6123,5.7045,47979651.0],["2023-06-09",5.7045,5.7229,5.6492,5.6861,32705690.0],["2023-06-12",5.6861,5.6861,5.5939,5.6123,58623837.0],["2023-06-13",5.6123,5.6584,5.612340927124023,5.6492,31320875.0],["2023-06-14",5.6492,5.7598,5.649203777313232,5.6953,62314949.0],["2023-06-15",5.6953,5.769,5.6769,5.7598,64425675.0],["2023-06-16",5.7598,5.8519,5.7321,5.8427,79855549.0],["2023-06-19",5.8427,5.8427324295043945,5.769,5.7782,47206366.0],["2023-06-20",5.7782,5.8151,5.7506,5.7598,34919719.0],["2023-06-21",5.7598,5.7782,5.621556758880615,5.6216,63028532.0],["2023-06-26",5.6216,5.621556758880615,5.4465,5.4557,72997724.0],["2023-06-27",5.4557,5.557,5.455674648284912,5.5386,30950141.0],["2023-06-28",5.5386,5.557,5.4833,5.5386,24511322.0],["2023-06-29",5.5386,5.5847,5.511,5.557,27293860.0],["2023-06-30",5.557,5.6676,5.557,5.64,34172033.0],["2023-07-03",5.64,5.8427,5.639988422393799,5.7874,87476861.0],["2023-07-04",5.7874,5.8243,5.7137,5.769,45986772.0],["2023-07-05",5.769,5.7874,5.7229,5.7506,30277057.0],["2023-07-06",5.7506,5.7782,5.7045,5.7321,33862567.0],["2023-07-07",5.7321,5.8335,5.6953,5.7874,55437502.0],["2023-07-10",5.7874,5.8427,5.769,5.8151,36120163.0],["2023-07-11",5.8151,5.8427,5.8059,5.8243,31862599.0],["2023-07-12",5.8243,5.8519,5.7229,5.7414,40094120.0],["2023-07-13",5.7414,5.8612,5.741360187530518,5.8427,62069094.0],["2023-07-14",5.8427,5.8612,5.8059,5.8243,40577070.0],["2023-07-17",5.8243,5.824301719665527,5.7598,5.8059,25128529.0],["2023-07-18",5.8059,5.8519,5.7967,5.8151,27809380.0],["2023-07-19",5.8151,5.8612,5.7874,5.8519,32355768.0],["2023-07-20",5.8519,5.8888,5.805870532989502,5.8059,37835086.0],["2023-07-21",5.8059,5.8704,5.7967,5.8243,28505954.0],["2023-07-24",5.8243,5.8704,5.7967,5.8151,24486672.0],["2023-07-25",5.8151,6.0823,5.815086364746094,6.0547,147885109.0],["2023-07-26",6.0547,6.0639,5.9533,6.0178,68120554.0],["2023-07-27",6.0178,6.0547,5.9625,5.981,50083962.0],["2023-07-28",5.981,6.4233,5.9533,6.3588,251194045.0],["2023-07-31",6.3588,6.6168,6.358810901641846,6.4233,267475433.0],["2023-08-01",6.4233,6.5155,6.3219,6.3772,154969499.0],["2023-08-02",6.3772,6.5247,6.3588,6.4049,116934791.0],["2023-08-03",6.4049,6.6261,6.3404,6.5892,187674325.0],["2023-08-04",6.5892,6.8657,6.589201927185059,6.6445,311366811.0],["2023-08-07",6.6445,6.6814,6.5063,6.6537,142366512.0],["2023-08-08",6.6537,6.7367,6.4049,6.6353,155631050.0],["2023-08-09",6.6353,6.6814,6.5431,6.5708,93801244.0],["2023-08-10",6.5708,6.709,6.570770740509033,6.6998,130476442.0],["2023-08-11",6.6998,6.699789524078369,6.4418,6.451,163863451.0],["2023-08-14",6.451,6.450966835021973,6.3219,6.3865,99256014.0],["2023-08-15",6.3865,6.6537,6.386456489562988,6.6261,178735841.0],["2023-08-16",6.6261,6.7274,6.4325,6.5708,162554355.0],["2023-08-17",6.5708,6.58,6.3865,6.497,142742621.0],["2023-08-18",6.497,6.6261,6.4141,6.4141,104720955.0],["2023-08-21",6.4141,6.4233,6.2021,6.2021,104766853.0],["2023-08-22",6.2021,6.3219,6.1837,6.2851,76809846.0],["2023-08-23",6.2851,6.3035,6.11,6.1284,73360285.0],["2023-08-24",6.1284,6.2943,6.128418445587158,6.2021,78348441.0],["2023-08-25",6.2021,6.2867,6.174,6.2115,59689884.0],["2023-08-28",6.2115,6.8318,6.211541175842285,6.3525,265983330.0],["2023-08-29",6.3525,6.3713,6.1082,6.2491,194627907.0],["2023-08-30",6.2491,6.249129295349121,6.0988,6.1176,105086946.0],["2023-08-31",6.1176,6.1552,6.0142,6.0236,78814777.0],["2023-09-01",6.0236,6.0894,6.0142,6.0424,51931335.0],["2023-09-04",6.0424,6.0988,5.9954,6.0612,73317426.0],["2023-09-05",6.0612,6.061185836791992,5.986,6.0048,58778665.0],["2023-09-06",6.0048,6.0236,5.9766,6.0048,47940620.0],["2023-09-07",6.0048,6.0612,5.9578,5.9672,59108980.0],["2023-09-08",5.9672,6.0424,5.939,6.0048,37063467.0],["2023-09-11",6.0048,6.1833,5.986,6.1176,91090999.0],["2023-09-12",6.1176,6.127,6.0518,6.0612,35394901.0],["2023-09-13",6.0612,6.1082,5.9766,5.9954,44804212.0],["2023-09-14",5.9954,6.08,5.986,6.033,46051714.0],["2023-09-15",6.033,6.0706,5.9672,5.9954,45877096.0],["2023-09-18",5.9954,6.0424,5.939,6.0142,34576394.0],["2023-09-19",6.0142,6.0706,6.0048,6.0612,47332712.0],["2023-09-20",6.0612,6.0894,6.0236,6.0518,31907397.0],["2023-09-21",6.0518,6.1082,6.0048,6.0142,38481258.0],["2023-09-22",6.0142,6.1646,5.9954,6.1458,69206050.0],["2023-09-25",6.1458,6.1458,5.9954,6.0236,56724088.0],["2023-09-26",6.0236,6.08,6.0142,6.0518,31798993.0],["2023-09-27",6.0518,6.0894,6.0424,6.0612,26790033.0],["2023-09-28",6.0612,6.0894,6.0236,6.033,37484673.0],["2023-10-09",6.033,6.032994747161865,5.9484,5.9766,43612142.0],["2023-10-10",5.9766,6.1646,5.976611137390137,6.0424,65183598.0],["2023-10-11",6.0424,6.08,5.9672,5.986,45968466.0],["2023-10-12",5.986,6.0988,5.986008644104004,6.0894,46130060.0],["2023-10-13",6.0894,6.089377403259277,6.0142,6.033,26465683.0],["2023-10-16",6.033,6.0518,5.986,6.0142,29395182.0],["2023-10-17",6.0142,6.1176,5.9954,6.0706,47505636.0],["2023-10-18",6.0706,6.1082,6.0236,6.033,36222424.0],["2023-10-19",6.033,6.0988,5.986,5.9954,50101233.0],["2023-10-20",5.9954,6.0518,5.9672,6.0142,44281979.0],["2023-10-23",6.0142,6.014200687408447,5.8544,5.9108,56659868.0],["2023-10-24",5.9108,6.0894,5.9108,6.0612,58758514.0],["2023-10-25",6.0612,6.1364,6.0518,6.08,59570156.0],["2023-10-26",6.08,6.1082,6.0424,6.0988,33555431.0],["2023-10-27",6.0988,6.127,6.0424,6.1082,52087900.0],["2023-10-30",6.1082,6.108171463012695,5.8451,5.9014,137021537.0],["2023-10-31",5.9014,5.9202,5.8357,5.8638,67078146.0],["2023-11-01",5.8638,5.9014,5.826256275177002,5.8263,38916574.0],["2023-11-02",5.8263,5.8638,5.798064708709717,5.7981,35170762.0],["2023-11-03",5.7981,5.8826,5.798064708709717,5.8544,37981580.0],["2023-11-06",5.8544,6.0988,5.854448318481445,6.0894,133814284.0],["2023-11-07",6.0894,6.2115,6.0236,6.1552,96897444.0],["2023-11-08",6.1552,6.174,6.033,6.08,58782497.0],["2023-11-09",6.08,6.08,5.9954,6.0236,42475417.0],["2023-11-10",6.0236,6.0424,5.9954,6.0142,35158374.0],["2023-11-13",6.0142,6.0424,5.9578,5.986,38709956.0],["2023-11-14",5.986,6.0988,5.986,6.0142,62986862.0],["2023-11-15",6.0142,6.1176,6.0142,6.0424,59701985.0],["2023-11-16",6.0424,6.0612,5.9954,5.9954,35512936.0],["2023-11-17",5.9954,6.0142,5.9578,5.986,31233848.0],["2023-11-20",5.986,5.9954,5.9108,5.9578,40513108.0],["2023-11-21",5.9578,6.0706,5.9578166007995605,5.9766,58938597.0],["2023-11-22",5.9766,5.986,5.9108,5.9108,29608021.0],["2023-11-23",5.9108,5.9484,5.892,5.939,31987038.0],["2023-11-24",5.939,5.939022541046143,5.8732,5.8826,41502209.0],["2023-11-27",5.8826,5.8826398849487305,5.7981,5.8263,43727703.0],["2023-11-28",5.8263,5.8357,5.7793,5.8169,33720460.0],["2023-11-29",5.8169,5.8263,5.7135,5.7229,50341738.0],["2023-11-30",5.7229,5.7511,5.6853,5.7135,40389953.0],["2023-12-01",5.7135,5.7417,5.6571,5.7323,46315042.0],["2023-12-04",5.7323,5.7605,5.7041,5.7229,36601089.0],["2023-12-05",5.7229,5.7229,5.6383,5.6383,40031998.0],["2023-12-06",5.6383,5.6665,5.6195,5.6195,31733347.0],["2023-12-07",5.6195,5.6665,5.5913,5.6383,29290819.0],["2023-12-08",5.6383,5.6665,5.6101,5.6101,32058615.0],["2023-12-11",5.6101,5.7041,5.5255,5.6947,53332400.0],["2023-12-12",5.6947,5.7135,5.6571,5.6947,30198273.0],["2023-12-13",5.6947,5.6947,5.6195,5.6289,30944890.0],["2023-12-14",5.6289,5.6665,5.6007,5.6101,20721087.0],["2023-12-15",5.6101,5.6665,5.5913,5.6007,26856204.0],["2023-12-18",5.6007,5.6289,5.5537,5.5725,25984244.0],["2023-12-19",5.5725,5.5819,5.488,5.5443,35023492.0],["2023-12-20",5.5443,5.5537,5.4034,5.4128,40573262.0],["2023-12-21",5.4128,5.4504,5.394,5.4316,31873786.0],["2023-12-22",5.4316,5.4786,5.4034,5.4316,31163300.0],["2023-12-25",5.4316,5.4504,5.394,5.4034,19986573.0],["2023-12-26",5.4034,5.4222,5.3094,5.3282,24303856.0],["2023-12-27",5.3282,5.4128,5.3,5.394,29706254.0],["2023-12-28",5.394,5.5349,5.3752,5.5068,43228285.0],["2023-12-29",5.5068,5.5631,5.506752014160156,5.5161,29794291.0],["2024-01-02",5.5161,5.5255,5.4504,5.4598,32598108.0],["2024-01-03",5.4598,5.488,5.4316,5.4692,25697514.0],["2024-01-04",5.4692,5.4786,5.3658,5.4222,31327834.0],["2024-01-05",5.4222,5.4598,5.3564,5.3752,28943345.0],["2024-01-08",5.3752,5.3752,5.2812,5.2906,30574299.0],["2024-01-09",5.2906,5.3188,5.2154,5.2154,43806233.0],["2024-01-10",5.2154,5.2624,5.1685,5.1966,25293492.0],["2024-01-11",5.1966,5.253,5.1872,5.2342,34769941.0],["2024-01-12",5.2342,5.253,5.149658679962158,5.1497,37696402.0],["2024-01-15",5.1497,5.1497,5.0557,5.0745,53129514.0],["2024-01-16",5.0745,5.1309,5.0369,5.1309,51120763.0],["2024-01-17",5.1309,5.1591,5.0651,5.0745,42566736.0],["2024-01-18",5.0745,5.1779,4.9335,5.1685,69077680.0],["2024-01-19",5.1685,5.168453216552734,5.0651,5.1309,41654985.0],["2024-01-22",5.1309,5.1685,4.9241,4.9805,68758954.0],["2024-01-23",4.9805,5.1027,4.9147,5.0745,53940033.0],["2024-01-24",5.0745,5.2906,5.0087,5.253,78885129.0],["2024-01-25",5.253,5.3376,5.1685,5.3094,76831566.0],["2024-01-26",5.3094,5.3376,5.253,5.2906,59762143.0],["2024-01-29",5.2906,5.3188,5.2248,5.2624,53311062.0],["2024-01-30",5.2624,5.2906,5.1872,5.1966,52237702.0],["2024-01-31",5.1966,5.206,5.0745,5.1215,54012008.0],["2024-02-01",5.1215,5.1872,5.0557,5.1027,47841644.0],["2024-02-02",5.1027,5.1497,4.7832,4.9711,67332201.0],["2024-02-05",4.9711,5.0087,4.7738,4.8865,70885490.0],["2024-02-06",4.8865,5.1685,4.8302,5.1403,65216930.0],["2024-02-07",5.1403,5.253,5.140261650085449,5.2436,84381592.0],["2024-02-08",5.2436,5.3282,5.2436,5.3,76857023.0],["2024-02-19",5.3,5.3094,5.1872,5.2624,56040877.0],["2024-02-20",5.2624,5.3282,5.2248,5.3,54821485.0],["2024-02-21",5.3,5.4598,5.253,5.3564,78169331.0],["2024-02-22",5.3564,5.4222,5.3282,5.4034,50640765.0],["2024-02-23",5.4034,5.4504,5.3752,5.4222,43730276.0],["2024-02-26",5.4222,5.4316,5.3564,5.3658,42735937.0],["2024-02-27",5.3658,5.4316,5.347,5.4316,50611238.0],["2024-02-28",5.4316,5.5631,5.3657941818237305,5.3658,101068430.0],["2024-02-29",5.3658,5.4692,5.3376,5.4598,61390879.0],["2024-03-01",5.4598,5.5068,5.4316,5.4974,51508174.0],["2024-03-04",5.4974,5.5068,5.4316,5.4692,41294329.0],["2024-03-05",5.4692,5.4786,5.4222,5.441,43041889.0],["2024-03-06",5.441,5.488,5.4034,5.4222,38421134.0],["2024-03-07",5.4222,5.5068,5.3846,5.4128,51562970.0],["2024-03-08",5.4128,5.4316,5.3564,5.3846,36170226.0],["2024-03-11",5.3846,5.4504,5.3658,5.4504,45069980.0],["2024-03-12",5.4504,5.488,5.4128,5.4504,49825410.0],["2024-03-13",5.4504,5.4598,5.3846,5.4034,30257235.0],["2024-03-14",5.4034,5.4222,5.3282,5.347,35795077.0],["2024-03-15",5.347,5.3846,5.3188,5.3846,29252558.0],["2024-03-18",5.3846,5.5255,5.384588718414307,5.488,59892676.0],["2024-03-19",5.488,5.488,5.394,5.4034,34470364.0],["2024-03-20",5.4034,5.4316,5.3658,5.4034,32514739.0],["2024-03-21",5.4034,5.4598,5.3752,5.4034,42891687.0],["2024-03-22",5.4034,5.4034,5.2906,5.3094,46490310.0],["2024-03-25",5.3094,5.30941104888916,5.1685,5.1779,48901062.0],["2024-03-26",5.1779,5.206,5.1309,5.1872,37534041.0],["2024-03-27",5.1872,5.187247276306152,5.083878517150879,5.0839,36907133.0],["2024-03-28",5.0839,5.1591,5.083878517150879,5.1027,35117446.0],["2024-03-29",5.1027,5.1215,5.0839,5.1121,16404710.0],["2024-04-01",5.1121,5.2248,5.112070083618164,5.2154,43955138.0],["2024-04-02",5.2154,5.2718,5.1966,5.2154,39824216.0],["2024-04-03",5.2154,5.253,5.1779,5.1872,26297199.0],["2024-04-08",5.1872,5.187247276306152,5.1027,5.1121,30236690.0],["2024-04-09",5.1121,5.1966,5.112070083618164,5.1685,29001300.0],["2024-04-10",5.1685,5.1779,5.0463,5.0651,30249856.0],["2024-04-11",5.0651,5.1309,5.0463,5.0745,26101150.0],["2024-04-12",5.0745,5.0933,4.9899,4.9993,34758368.0],["2024-04-15",4.9993,5.1497,4.9711,5.1121,52449826.0],["2024-04-16",5.1121,5.1215,5.0369,5.0463,41685540.0],["2024-04-17",5.0463,5.1121,5.0181,5.1121,42149358.0],["2024-04-18",5.1121,5.2154,5.0745,5.1591,45175055.0],["2024-04-19",5.1591,5.1872,5.1309,5.1403,27557179.0],["2024-04-22",5.1403,5.1872,5.1121,5.1403,25032260.0],["2024-04-23",5.1403,5.1685,5.1121,5.1403,24743315.0],["2024-04-24",5.1403,5.1591,5.1215,5.1403,21872078.0],["2024-04-25",5.1403,5.1591,5.1027,5.1121,21429001.0],["2024-04-26",5.1121,5.3846,5.112070083618164,5.3752,104202326.0],["2024-04-29",5.3752,5.4786,5.3376,5.4034,101672554.0],["2024-04-30",5.4034,5.403382778167725,5.2342,5.253,81855240.0],["2024-05-06",5.253,5.347,5.2436,5.253,69145041.0],["2024-05-07",5.253,5.2624,5.206,5.2436,44264094.0],["2024-05-08",5.2436,5.243630409240723,5.1872,5.1966,32090885.0],["2024-05-09",5.1966,5.253,5.1872,5.2248,33797961.0],["2024-05-10",5.2248,5.2906,5.2248,5.2624,43787412.0],["2024-05-13",5.2624,5.3188,5.206,5.2718,47173207.0],["2024-05-14",5.2718,5.3376,5.2342,5.3188,52780868.0],["2024-05-15",5.3188,5.3564,5.1966,5.1966,66869405.0],["2024-05-16",5.1966,5.2436,5.177850723266602,5.1779,42133620.0],["2024-05-17",5.1779,5.2436,5.1685,5.2342,42682051.0],["2024-05-20",5.2342,5.3282,5.2248,5.2624,71295018.0],["2024-05-21",5.2624,5.2718,5.206,5.2248,39478691.0],["2024-05-22",5.2248,5.2624,5.1966,5.2342,32060963.0],["2024-05-23",5.2342,5.234233856201172,5.1309,5.1403,47417939.0],["2024-05-24",5.1403,5.1591,5.074481010437012,5.0745,37508326.0],["2024-05-27",5.0745,5.1027,5.0369,5.0933,37860012.0],["2024-05-28",5.0933,5.1027,5.0369,5.0463,25150661.0],["2024-05-29",5.0463,5.0933,5.0275,5.0369,23780544.0],["2024-05-30",5.0369,5.0557,5.0181,5.0369,23848363.0],["2024-05-31",5.0369,5.0745,5.0275,5.0369,23809577.0],["2024-06-03",5.0369,5.0463,4.9805,5.0181,37494825.0],["2024-06-04",5.0181,5.0463,4.9899,5.0275,26225592.0],["2024-06-05",5.0275,5.0369,4.9899,4.9993,25067634.0],["2024-06-06",4.9993,5.0087,4.8959,4.9053,41916587.0],["2024-06-07",4.9053,4.9429,4.8208,4.8959,37600928.0],["2024-06-11",4.8959,4.9335,4.8583,4.8959,25967925.0],["2024-06-12",4.8959,4.9147,4.8865,4.8865,20291499.0],["2024-06-13",4.8865,4.9053,4.8489,4.8677,22016285.0],["2024-06-14",4.8677,4.9993,4.8583,4.9523,54483797.0],["2024-06-17",4.9523,4.9617,4.9053,4.9335,32323955.0],["2024-06-18",4.9335,4.9805,4.9241,4.9711,25004867.0],["2024-06-19",4.9711,4.9805,4.9429,4.9429,19389662.0],["2024-06-20",4.9429,4.9523,4.8677,4.8959,29879196.0],["2024-06-21",4.8959,4.9429,4.8959,4.9335,24683410.0],["2024-06-24",4.9335,4.9523,4.8865,4.9241,29908744.0],["2024-06-25",4.9241,4.924126148223877,4.7926,4.8302,43805397.0],["2024-06-26",4.8302,4.8677,4.7926,4.8489,34882228.0],["2024-06-27",4.8489,4.8489484786987305,4.7926,4.8114,27935412.0],["2024-06-28",4.8114,4.8583,4.7268,4.755,43047196.0],["2024-07-01",4.755,4.755,4.6798,4.7362,32166151.0],["2024-07-02",4.7362,4.7738,4.7174,4.7362,22993095.0],["2024-07-03",4.7362,4.7738,4.7174,4.755,20429620.0],["2024-07-04",4.755,4.7738,4.689196586608887,4.6892,25765838.0],["2024-07-08",4.6892,4.708,4.5482,4.567,37691164.0],["2024-07-09",4.567,4.6234,4.5294,4.614,35386066.0],["2024-07-10",4.614,4.6704,4.567,4.6046,27545382.0],["2024-07-11",4.6046,4.6986,4.6046223640441895,4.6892,32499422.0],["2024-07-12",4.6892,4.7174,4.6704,4.6892,17784355.0],["2024-07-15",4.6892,4.6986,4.6704,4.6892,15090747.0],["2024-07-16",4.6892,4.7456,4.6704,4.7362,26120130.0],["2024-07-17",4.7362,4.8396,4.7268,4.8114,41973409.0],["2024-07-18",4.8114,4.877140522003174,4.7644,4.8771,44343283.0],["2024-07-19",4.8771,4.9053,4.8489,4.8865,38657110.0],["2024-07-22",4.8865,4.9335,4.8489,4.8865,41278741.0],["2024-07-23",4.8865,4.9241,4.8114,4.8208,29279760.0],["2024-07-24",4.8208,4.8489,4.7738,4.802,26588955.0],["2024-07-25",4.802,4.8677,4.7926,4.8489,29034494.0],["2024-07-26",4.8489,4.9617,4.8489,4.9053,34211848.0],["2024-07-29",4.9053,4.9523,4.8771,4.9147,22499469.0],["2024-07-30",4.9147,4.9711,4.8959,4.9523,31290672.0],["2024-07-31",4.9523,5.1872,4.9523,5.1309,91475942.0],["2024-08-01",5.1309,5.1591,5.1027,5.1215,50519496.0],["2024-08-02",5.1215,5.1403,5.0463,5.0557,37289305.0],["2024-08-05",5.0557,5.1121,5.0180983543396,5.0181,37297646.0],["2024-08-06",5.0181,5.0839,4.9805,5.0181,26431428.0],["2024-08-07",5.0181,5.0275,4.9617,4.9805,22288127.0],["2024-08-08",4.9805,5.0463,4.9617,4.9805,29508850.0],["2024-08-09",4.9805,5.0275,4.9335,4.9335,22968439.0],["2024-08-12",4.9335,4.9429,4.8959,4.9241,18519911.0],["2024-08-13",4.9241,4.9617,4.8677,4.9523,27310530.0],["2024-08-14",4.9523,4.9711,4.9147,4.9335,19975382.0],["2024-08-15",4.9335,5.0087,4.9147,4.9429,32891362.0],["2024-08-16",4.9429,4.9711,4.9053,4.9241,24300393.0],["2024-08-19",4.9241,4.9617,4.8959,4.9335,19519062.0],["2024-08-20",4.9335,4.9523,4.8489,4.8583,25989344.0],["2024-08-21",4.8583,4.9158,4.8296,4.8392,29238468.0],["2024-08-22",4.8392,4.8775,4.8009,4.8104,28211391.0],["2024-08-23",4.8104,4.8871,4.7913,4.8583,22572136.0],["2024-08-26",4.8583,4.9254,4.8392,4.9063,22836129.0],["2024-08-27",4.9063,4.9158,4.8583,4.8967,17494457.0],["2024-08-28",4.8967,4.935,4.8583,4.8967,18050063.0],["2024-08-29",4.8967,4.9446,4.8775,4.8775,22918760.0],["2024-08-30",4.8775,4.9925,4.8679,4.9542,43323396.0],["2024-09-02",4.9542,4.9542,4.8583,4.8679,30736788.0],["2024-09-03",4.8679,4.9638,4.8583,4.9158,26696120.0],["2024-09-04",4.9158,4.9446,4.8679,4.8775,21080059.0],["2024-09-05",4.8775,4.9542,4.8679,4.935,20323193.0],["2024-09-06",4.935,5.05,4.935,4.9446,43656172.0],["2024-09-09",4.9446,4.9925,4.9063,4.9158,25229649.0],["2024-09-10",4.9158,4.9446,4.82,4.8871,25777169.0],["2024-09-11",4.8871,4.9063,4.8488,4.8871,14812523.0],["2024-09-12",4.8871,4.9254,4.8679,4.9158,19547524.0],["2024-09-13",4.9158,4.9542,4.8967,4.9063,18977427.0],["2024-09-18",4.9063,4.9254,4.8392,4.9063,21318104.0],["2024-09-19",4.9063,5.0021,4.8775,4.9733,32034541.0],["2024-09-20",4.9733,5.0212,4.9446,5.0021,33346090.0],["2024-09-23",5.0021,5.0308,4.9829,5.0117,19441290.0],["2024-09-24",5.0117,5.2225,5.011666774749756,5.2225,94827137.0],["2024-09-25",5.2225,5.4525,5.222482204437256,5.3183,141509798.0],["2024-09-26",5.3183,5.5675,5.28,5.5675,141532833.0],["2024-09-27",5.5675,5.9412,5.567453861236572,5.9412,128751486.0],["2024-09-30",5.9412,6.5353,5.9411725997924805,6.5353,406848738.0],["2024-10-08",6.5353,7.1869025230407715,6.535289764404297,7.1869,376828546.0],["2024-10-09",7.1869,7.1869025230407715,6.4682,6.4682,459455286.0],["2024-10-10",6.4682,6.6503,6.1424,6.2574,244133167.0],["2024-10-11",6.2574,6.2574,5.9891,6.0657,174275710.0],["2024-10-14",6.0657,6.1137,5.8645,6.0562,153641174.0],["2024-10-15",6.0562,6.0753,5.9028,5.9028,92409810.0],["2024-10-16",5.9028,6.0274,5.8166,5.922,105103210.0],["2024-10-17",5.922,6.0562,5.8837,5.9028,120207590.0],["2024-10-18",5.9028,6.4299,5.8358,6.1999,216557311.0],["2024-10-21",6.1999,6.199901103973389,6.0274,6.0945,137007082.0],["2024-10-22",6.0945,6.1328,6.0466,6.1041,80576782.0],["2024-10-23",6.1041,6.2095,6.0657,6.1041,105228537.0],["2024-10-24",6.1041,6.1137,6.0178,6.0753,77190635.0],["2024-10-25",6.0753,6.1807,6.0657,6.1424,84527205.0],["2024-10-28",6.1424,6.152,6.0945,6.1424,66742628.0],["2024-10-29",6.1424,6.5928,6.0657,6.2478,235729352.0],["2024-10-30",6.2478,6.267,6.1041,6.1999,169249658.0],["2024-10-31",6.1999,6.382,6.0849,6.267,208167981.0],["2024-11-01",6.267,6.3149,6.1424,6.152,147388398.0],["2024-11-04",6.152,6.362803936004639,6.151988506317139,6.3628,147377494.0],["2024-11-05",6.3628,6.6311,6.2957,6.6215,260738405.0],["2024-11-06",6.6215,6.7749,6.5065,6.5449,214259427.0],["2024-11-07",6.5449,7.0048,6.4299,6.9473,310341189.0],["2024-11-08",6.9473,7.0911,6.7078,6.7365,230318615.0],["2024-11-11",6.7365,6.7557,6.612,6.6982,134205084.0],["2024-11-12",6.6982,6.7461,6.4682,6.5257,141838632.0],["2024-11-13",6.5257,6.5545,6.382,6.497,123120692.0],["2024-11-14",6.497,6.5545,6.3341,6.3916,101360096.0],["2024-11-15",6.3916,6.4874,6.2286,6.2382,96347513.0],["2024-11-18",6.2382,6.3245,6.152,6.1903,84968661.0],["2024-11-19",6.1903,6.2766,6.1424,6.2574,73743550.0],["2024-11-20",6.2574,6.3053,6.1903,6.267,67843161.0],["2024-11-21",6.267,6.3436,6.2382,6.2957,69671648.0],["2024-11-22",6.2957,6.3149,6.0083,6.0274,86817036.0],["2024-11-25",6.0274,6.0562,5.922,6.0178,57504422.0],["2024-11-26",6.0178,6.1137,5.9891,6.0466,47640441.0],["2024-11-27",6.0466,6.152,6.0083,6.1328,66155938.0],["2024-11-28",6.1328,6.1712,6.0562,6.0753,75228543.0],["2024-11-29",6.0753,6.3149,6.0466,6.1712,116752200.0],["2024-12-02",6.1712,6.2478,6.1328,6.2191,80870366.0],["2024-12-03",6.2191,6.267,6.1424,6.2382,71725471.0],["2024-12-04",6.2382,6.3053,6.1616,6.1999,70417379.0],["2024-12-05",6.1999,6.2574,6.1712,6.2382,49565902.0],["2024-12-06",6.2382,6.3436,6.1999,6.267,123984701.0],["2024-12-09",6.267,6.2861,6.1616,6.2095,73268840.0],["2024-12-10",6.2095,6.5161,6.2094831466674805,6.2574,151776024.0],["2024-12-11",6.2574,6.2861,6.2286,6.2574,61673444.0],["2024-12-12",6.2574,6.4011,6.2191,6.3341,107654265.0],["2024-12-13",6.3341,6.334056854248047,6.1903,6.2095,95605172.0],["2024-12-16",6.2095,6.2191,6.1137,6.1232,59647246.0],["2024-12-17",6.1232,6.1712,6.0945,6.1137,56579379.0],["2024-12-18",6.1137,6.1807,6.1136579513549805,6.1424,39694373.0],["2024-12-19",6.1424,6.142405986785889,6.0274,6.1232,52871302.0],["2024-12-20",6.1232,6.1807,6.1137,6.152,46102916.0],["2024-12-23",6.152,6.1807,6.037,6.0466,46874520.0],["2024-12-24",6.0466,6.1712,6.0465803146362305,6.1616,51715887.0],["2024-12-25",6.1616,6.1712,6.0753,6.1328,82236659.0],["2024-12-26",6.1328,6.1712,6.1137,6.1424,36462509.0],["2024-12-27",6.1424,6.3149,6.1424,6.2191,91441611.0],["2024-12-30",6.2191,6.2865,6.1806,6.2672,50196608.0],["2024-12-31",6.2672,6.2768,6.0265,6.0265,76172078.0],["2025-01-02",6.0265,6.0554,5.68,5.7473,99835472.0],["2025-01-03",5.7473,5.7762,5.6029,5.6318,69525249.0],["2025-01-06",5.6318,5.6511,5.5644,5.6222,44163210.0],["2025-01-07",5.6222,5.6703,5.5644,5.6511,37489888.0],["2025-01-08",5.6511,5.6511,5.5067,5.6222,47820240.0],["2025-01-09",5.6222,5.6318,5.5741,5.5837,29007559.0],["2025-01-10",5.5837,5.6318,5.506665229797363,5.5067,34216543.0],["2025-01-13",5.5067,5.5452,5.4489,5.5355,31223545.0],["2025-01-14",5.5355,5.7185,5.5355,5.6992,63005865.0],["2025-01-15",5.6992,5.7281,5.6607,5.7088,38160400.0],["2025-01-16",5.7088,5.7955,5.68,5.7281,36242580.0],["2025-01-17",5.7281,5.7762,5.7088,5.7377,32090385.0],["2025-01-20",5.7377,5.834,5.7377142906188965,5.7955,40310048.0],["2025-01-21",5.7955,5.8436,5.7473,5.7762,35316875.0],["2025-01-22",5.7762,5.7955,5.6607,5.757,36478618.0],["2025-01-23",5.757,5.9206,5.7569684982299805,5.8051,59620025.0],["2025-01-24",5.8051,5.8725,5.7858,5.8532,40191841.0],["2025-01-27",5.8532,5.8725,5.7473,5.7473,36411631.0],["2025-02-05",5.7473,5.8051,5.7377,5.7762,36397493.0],["2025-02-06",5.7762,5.8051,5.6992,5.7858,58223754.0],["2025-02-07",5.7858,5.9688,5.7666,5.8917,81925317.0],["2025-02-10",5.8917,5.9495,5.8725,5.9206,48744983.0],["2025-02-11",5.9206,5.9399,5.8532,5.8917,33238904.0],["2025-02-12",5.8917,5.9591,5.8532,5.9495,46825255.0],["2025-02-13",5.9495,5.988,5.9014,5.911,56231512.0],["2025-02-14",5.911,5.9591,5.8821,5.9399,41005095.0],["2025-02-17",5.9399,6.0073,5.911,5.9303,43499561.0],["2025-02-18",5.9303,5.9399,5.7858,5.8051,49135767.0],["2025-02-19",5.8051,5.8629,5.7762,5.8244,43014445.0],["2025-02-20",5.8244,5.8244,5.757,5.7762,37689233.0],["2025-02-21",5.7762,5.9206,5.7377,5.8917,84547985.0],["2025-02-24",5.8917,5.9014,5.8147,5.8532,49210938.0],["2025-02-25",5.8532,5.853238582611084,5.7377,5.7666,49423273.0],["2025-02-26",5.7666,5.8821,5.757,5.8725,62037888.0],["2025-02-27",5.8725,5.9014,5.7762,5.8629,67847202.0],["2025-02-28",5.8629,5.9206,5.7281,5.757,70328917.0],["2025-03-03",5.757,5.7858,5.6896,5.7185,56341178.0],["2025-03-04",5.7185,5.7377,5.6896,5.7185,32565333.0],["2025-03-05",5.7185,5.7377,5.6703,5.7185,42349841.0],["2025-03-06",5.7185,5.8244,5.718460559844971,5.8147,72639825.0],["2025-03-07",5.8147,5.814731121063232,5.7377,5.7473,46566757.0],["2025-03-10",5.7473,5.757,5.6896,5.7088,37203370.0],["2025-03-11",5.7088,5.7281,5.6607,5.7281,33669113.0],["2025-03-12",5.7281,5.8244,5.7088,5.7762,51844329.0],["2025-03-13",5.7762,5.8147,5.7088,5.7473,33657147.0],["2025-03-14",5.7473,5.9206,5.7473,5.8821,102160567.0],["2025-03-17",5.8821,5.9014,5.8244,5.8436,51402391.0],["2025-03-18",5.8436,5.8821,5.8244,5.8436,35594074.0],["2025-03-19",5.8436,5.8917,5.834,5.8532,39688728.0],["2025-03-20",5.8532,5.8629,5.8147,5.834,35469387.0],["2025-03-21",5.834,5.8436,5.7281,5.7377,47494944.0],["2025-03-24",5.7377,5.7473,5.6896,5.7281,34141391.0],["2025-03-25",5.7281,5.757,5.6992,5.7377,29444462.0],["2025-03-26",5.7377,5.757,5.728087425231934,5.7281,22829917.0],["2025-03-27",5.7281,5.7666,5.6896,5.7473,29930553.0],["2025-03-28",5.7473,5.7762,5.7185,5.7377,35974563.0],["2025-03-31",5.7377,5.7762,5.6414,5.6607,51707154.0],["2025-04-01",5.6607,5.7185,5.6414,5.6992,29019402.0],["2025-04-02",5.6992,5.7377,5.6896,5.7088,21854734.0],["2025-04-03",5.7088,5.7377142906188965,5.6703,5.7377,30595810.0],["2025-04-07",5.7377,5.7377142906188965,5.1601,5.2467,128036570.0],["2025-04-08",5.2467,5.3334,5.2179,5.3334,81476020.0],["2025-04-09",5.3334,5.4585,5.2179,5.4296,77123561.0],["2025-04-10",5.4296,5.5837,5.42,5.5452,71916264.0],["2025-04-11",5.5452,5.5741,5.5067,5.5452,39339463.0],["2025-04-14",5.5452,5.5837,5.5355,5.5548,34938777.0],["2025-04-15",5.5548,5.5741,5.5163,5.5644,30487133.0],["2025-04-16",5.5644,5.5837,5.4682,5.5837,42233598.0],["2025-04-17",5.5837,5.6126,5.5355,5.6029,36781401.0],["2025-04-18",5.6029,5.6318,5.5644,5.6126,27146013.0],["2025-04-21",5.6126,5.6318,5.5933,5.6126,26225130.0],["2025-04-22",5.6126,5.6896,5.5933,5.6607,42601703.0],["2025-04-23",5.6607,5.6896,5.6126,5.6222,29229418.0],["2025-04-24",5.6222,5.6414,5.5837,5.6222,24677854.0],["2025-04-25",5.6222,5.641444206237793,5.6029,5.6414,32470005.0],["2025-04-28",5.6414,5.641444206237793,5.5452,5.6126,40252161.0],["2025-04-29",5.6126,5.6414,5.5741,5.5837,28967267.0],["2025-04-30",5.5837,5.6318,5.5548,5.5644,30078665.0],["2025-05-06",5.5644,5.6222,5.5644,5.6126,45908957.0],["2025-05-07",5.6126,5.7666,5.612562656402588,5.6607,56403033.0],["2025-05-08",5.6607,5.6896,5.6222,5.6896,36175911.0],["2025-05-09",5.6896,5.6896,5.6029,5.6126,34763657.0],["2025-05-12",5.6126,5.7762,5.612562656402588,5.7377,63622636.0],["2025-05-13",5.7377,5.7473,5.6222,5.6318,70837295.0],["2025-05-14",5.6318,5.8436,5.6029,5.7666,104791650.0],["2025-05-15",5.7666,5.7762,5.6607,5.68,52810419.0],["2025-05-16",5.68,5.6896,5.5837,5.6126,52171270.0],["2025-05-19",5.6126,5.6414,5.5837,5.6126,30302229.0],["2025-05-20",5.6126,5.6414,5.5933,5.6222,26559304.0],["2025-05-21",5.6222,5.6318,5.6029,5.6029,21488803.0],["2025-05-22",5.6029,5.602936267852783,5.5548,5.5741,29495022.0],["2025-05-23",5.5741,5.5933,5.506665229797363,5.5067,29380826.0],["2025-05-26",5.5067,5.5259,5.4778,5.497,22269222.0],["2025-05-27",5.497,5.5163,5.4778,5.5067,22476375.0],["2025-05-28",5.5067,5.5163,5.4682,5.4874,19389437.0],["2025-05-29",5.4874,5.5452,5.4778,5.5259,24723210.0],["2025-05-30",5.5259,5.5452,5.497,5.5355,27664325.0],["2025-06-03",5.5355,5.6318,5.5067,5.6126,42976853.0],["2025-06-04",5.6126,5.7088,5.5933,5.6896,55674725.0],["2025-06-05",5.6896,5.7281,5.6607,5.6992,56004367.0],["2025-06-06",5.6992,5.7185,5.6607,5.6703,29220180.0],["2025-06-09",5.6703,5.757,5.670324802398682,5.7088,38653292.0],["2025-06-10",5.7088,5.757,5.68,5.6992,59756009.0],["2025-06-11",5.6992,6.2672,5.699206352233887,6.2287,531375929.0],["2025-06-12",6.2287,6.22869348526001,5.8725,5.9303,388964516.0],["2025-06-13",5.9303,5.93025541305542,5.7858,5.8051,193398663.0],["2025-06-16",5.8051,5.8629,5.7858,5.8532,121075035.0],["2025-06-17",5.8532,5.8629,5.8051,5.8629,95114569.0],["2025-06-18",5.8629,5.862865924835205,5.757,5.7858,87844379.0],["2025-06-19",5.7858,5.7955,5.6607,5.68,92297200.0],["2025-06-20",5.68,5.7281,5.6703,5.6896,57170531.0],["2025-06-23",5.6896,5.7762,5.6607,5.7666,72664643.0],["2025-06-24",5.7666,5.911,5.766595363616943,5.8725,145202978.0],["2025-06-25",5.8725,6.1421,5.8629,6.1228,268560143.0],["2025-06-26",6.1228,6.1324,5.988,6.0073,154382593.0],["2025-06-27",6.0073,6.1709,5.9784,5.988,142063948.0],["2025-06-30",5.988,6.0169,5.911,5.9591,89796242.0],["2025-07-01",5.9591,5.9784,5.9014,5.9495,64408832.0],["2025-07-02",5.9495,5.9688,5.9206,5.9591,53223060.0],["2025-07-03",5.9591,5.9976,5.9399,5.988,60106667.0],["2025-07-04",5.988,6.0554,5.9303,5.9784,84793501.0],["2025-07-07",5.9784,6.0169,5.9399,5.988,46948606.0],["2025-07-08",5.988,6.0458,5.9784,6.0265,63715045.0],["2025-07-09",6.0265,6.065,5.9784,5.9976,63960592.0],["2025-07-10",5.9976,6.1132,5.9784,6.0747,106050773.0],["2025-07-11",6.0747,6.2576,6.0554,6.1421,186137012.0],["2025-07-14",6.1421,6.2094,6.1035,6.1324,95333070.0],["2025-07-15",6.1324,6.2383,6.0843,6.1228,90852048.0],["2025-07-16",6.1228,6.1421,6.0458,6.0939,67077983.0],["2025-07-17",6.0939,6.1132,6.0554,6.0939,51540528.0],["2025-07-18",6.0939,6.1228,6.0843,6.1228,59171611.0],["2025-07-21",6.1228,6.2383,6.1132,6.1998,86597855.0],["2025-07-22",6.1998,6.2479,6.1421,6.2383,85368666.0],["2025-07-23",6.2383,6.3635,6.2191,6.2383,140542124.0],["2025-07-24",6.2383,6.633,6.2191,6.556,271831667.0],["2025-07-25",6.556,6.5849,6.4597,6.5368,129573412.0],["2025-07-28",6.5368,6.6523,6.4309,6.5271,120233942.0],["2025-07-29",6.5271,6.5271315574646,6.3635,6.4694,109398395.0],["2025-07-30",6.4694,6.4983,6.3442,6.4116,86055758.0],["2025-07-31",6.4116,6.4212,6.2191,6.2576,107781777.0],["2025-08-01",6.2576,6.2865,6.1806,6.2191,63171674.0],["2025-08-04",6.2191,6.2383,6.1709,6.2287,60141784.0],["2025-08-05",6.2287,6.3346,6.22869348526001,6.325,74006959.0],["2025-08-06",6.325,6.3635,6.2865,6.325,55708195.0],["2025-08-07",6.325,6.3924,6.2865,6.3346,69461182.0],["2025-08-08",6.3346,6.3442,6.2479,6.3153,54006029.0],["2025-08-11",6.3153,6.3827,6.3057,6.3442,78101538.0],["2025-08-12",6.3442,6.3924,6.325,6.3827,69280846.0],["2025-08-13",6.3827,6.6523,6.3635,6.5849,265454483.0],["2025-08-14",6.5849,6.7998,6.5751,6.5947,199179074.0],["2025-08-15",6.5947,6.8585,6.5458,6.751,214510893.0],["2025-08-18",6.751,6.8975,6.6728,6.7901,237296944.0],["2025-08-19",6.7901,6.8389,6.6826,6.6924,115750883.0],["2025-08-20",6.6924,6.7803,6.6337,6.7803,97826489.0],["2025-08-21",6.7803,6.8291,6.7021,6.7314,81435781.0],["2025-08-22",6.7314,6.878,6.7021,6.8682,135485935.0],["2025-08-25",6.8682,7.0245,6.8682,6.9561,166866101.0],["2025-08-26",6.9561,6.9757,6.8585,6.878,79556672.0],["2025-08-27",6.878,6.9659,6.6728,6.6728,177897792.0],["2025-08-28",6.6728,6.741211891174316,6.5654,6.7412,130865314.0],["2025-08-29",6.7412,6.8096,6.6142,6.6533,165352762.0],["2025-09-01",6.6533,6.7217,6.5165,6.5458,197687244.0],["2025-09-02",6.5458,6.5654,6.409,6.4872,135419303.0],["2025-09-03",6.4872,6.536,6.2723,6.3113,138077274.0],["2025-09-04",6.3113,6.3797,6.2625,6.3406,112057074.0],["2025-09-05",6.3406,6.3895,6.282,6.3895,82391625.0],["2025-09-08",6.3895,6.3993,6.3016,6.3211,116827152.0],["2025-09-09",6.3211,6.3504,6.2723,6.3113,93207895.0],["2025-09-10",6.3113,6.3309,6.2332,6.2527,88802799.0],["2025-09-11",6.2527,6.4481,6.2234,6.409,132678058.0],["2025-09-12",6.409,6.4481,6.2723,6.3016,160543456.0],["2025-09-15",6.3016,6.3602,6.2625,6.3016,98692895.0],["2025-09-16",6.3016,6.3211,6.2136,6.2723,126248400.0],["2025-09-17",6.2723,6.37,6.2625,6.3406,105670650.0],["2025-09-18",6.3406,6.3504,6.1355,6.2039,154438454.0],["2025-09-19",6.2039,6.2234,6.1355,6.1746,65492490.0],["2025-09-22",6.1746,6.2234,6.1257,6.2136,67307961.0],["2025-09-23",6.2136,6.213638782501221,6.0378,6.1355,93135365.0],["2025-09-24",6.1355,6.2918,6.1062,6.2527,92052328.0],["2025-09-25",6.2527,6.2625,6.2039,6.2234,57117639.0],["2025-09-26",6.2234,6.2625,6.194099426269531,6.1941,52997969.0],["2025-09-29",6.1941,6.5263,6.1648,6.4383,214138752.0],["2025-09-30",6.4383,6.4579,6.3406,6.3895,103774880.0],["2025-10-09",6.3895,6.4579,6.3211,6.4286,103744435.0],["2025-10-10",6.4286,6.5263,6.3895,6.4677,97192084.0],["2025-10-13",6.4677,6.467655181884766,6.3016,6.4286,87353351.0],["2025-10-14",6.4286,6.5165,6.37,6.409,117188242.0],["2025-10-15",6.409,6.4579,6.3309,6.4383,85651708.0],["2025-10-16",6.4383,6.4774,6.3895,6.4481,70098098.0],["2025-10-17",6.4481,6.497,6.301567077636719,6.3016,89987399.0],["2025-10-20",6.3016,6.3797,6.282,6.3016,67266880.0],["2025-10-21",6.3016,6.4286,6.301567077636719,6.3504,77384375.0],["2025-10-22",6.3504,6.350416660308838,6.2918,6.3113,47746087.0],["2025-10-23",6.3113,6.3602,6.2527,6.3602,63209713.0],["2025-10-24",6.3602,6.409,6.3406,6.3895,63488537.0],["2025-10-27",6.3895,6.6728,6.389496326446533,6.5849,224208001.0],["2025-10-28",6.5849,6.6728,6.5067,6.6142,157932568.0],["2025-10-29",6.6142,6.8194,6.5165,6.7901,240291821.0],["2025-10-30",6.7901,6.8487,6.7021,6.7217,152778483.0],["2025-10-31",6.7217,6.8585,6.6826,6.7217,140674109.0],["2025-11-03",6.7217,6.7217,6.5947,6.6924,83489728.0],["2025-11-04",6.6924,6.8291,6.6337,6.7412,120756834.0],["2025-11-05",6.7412,6.741211891174316,6.624,6.6533,87651107.0],["2025-11-06",6.6533,6.7412,6.65328311920166,6.7021,83333612.0],["2025-11-07",6.7021,6.8096,6.624,6.7217,119252069.0],["2025-11-10",6.7217,6.9757,6.6826,6.8487,212783639.0],["2025-11-11",6.8487,6.8682,6.7608,6.7901,89358381.0],["2025-11-12",6.7901,6.7901,6.6826,6.7119,80552241.0],["2025-11-13",6.7119,6.8194,6.6533,6.8194,88922805.0],["2025-11-14",6.8194,6.8584,6.751,6.7608,72006869.0],["2025-11-17",6.7608,6.760751247406006,6.6533,6.6826,68041130.0],["2025-11-18",6.6826,6.7998,6.6631,6.7217,94616794.0],["2025-11-19",6.7217,6.7998,6.5849,6.6533,99168206.0],["2025-11-20",6.6533,6.8975,6.65328311920166,6.7412,198018688.0],["2025-11-21",6.7412,6.741211891174316,6.3895,6.3993,160655797.0],["2025-11-24",6.3993,6.5849,6.3602,6.536,94103347.0],["2025-11-25",6.536,6.6044,6.497,6.5654,65914438.0],["2025-11-26",6.5654,6.5849,6.4872,6.5067,46136313.0],["2025-11-27",6.5067,6.5849,6.4677,6.5165,44120968.0],["2025-11-28",6.5165,6.7021,6.4774,6.6142,82985314.0],["2025-12-01",6.6142,6.702132701873779,6.5556,6.7021,81923438.0],["2025-12-02",6.7021,6.7901,6.6435,6.7021,74397776.0],["2025-12-03",6.7021,6.8584,6.6728,6.6826,89365322.0],["2025-12-04",6.6826,6.7608,6.6435,6.6631,67011762.0],["2025-12-05",6.6631,7.3176,6.6142,7.0343,351960217.0],["2025-12-08",7.0343,7.7377,7.034307956695557,7.5228,829993551.0],["2025-12-09",7.5228,7.522801399230957,7.0538,7.0734,603221588.0],["2025-12-10",7.0734,7.1906,6.9561,7.0929,391243540.0],["2025-12-11",7.0929,7.259,6.9659,7.0734,354384624.0],["2025-12-12",7.0734,7.0929,6.9073,7.005,275651342.0],["2025-12-15",7.005,7.2297,6.9073,7.0929,278099017.0],["2025-12-16",7.0929,7.1125,6.9659,6.9952,140503204.0],["2025-12-17",6.9952,7.2981,6.9268,7.2297,312180643.0],["2025-12-18",7.2297,7.229705333709717,7.0231,7.033,198597113.0],["2025-12-19",7.033,7.2297,6.9936,7.1018,195213138.0],["2025-12-22",7.1018,7.2592,7.0822,7.1904,181019762.0],["2025-12-23",7.1904,7.2986,7.1412,7.1707,158680198.0],["2025-12-24",7.1707,7.3576,7.1412,7.3182,186400223.0],["2025-12-25",7.3182,7.4461,7.2494,7.2986,166793395.0],["2025-12-26",7.2986,7.7904,7.298559665679932,7.5248,357350732.0],["2025-12-29",7.5248,7.574,7.3379,7.3674,181291483.0],["2025-12-30",7.3674,7.4756,7.2494,7.4068,161409147.0],["2025-12-31",7.4068,7.4559,7.2789,7.2986,146680276.0],["2026-01-05",7.2986,7.4068,7.2887,7.3379,166786801.0],["2026-01-06",7.3379,7.6723,7.2986,7.6428,326642522.0],["2026-01-07",7.6428,7.642831325531006,7.4166,7.4953,170482740.0],["2026-01-08",7.4953,7.495286464691162,7.1215,7.1609,253095574.0],["2026-01-09",7.1609,7.2199,7.0723,7.1215,188788334.0],["2026-01-12",7.1215,7.2199,7.0723,7.1707,167750405.0],["2026-01-13",7.1707,7.2297,7.0428,7.0625,159915614.0],["2026-01-14",7.0625,7.1805,6.974,7.0231,193222990.0],["2026-01-15",7.0231,7.023142337799072,6.7969,6.8363,189338009.0],["2026-01-16",6.8363,6.9248,6.7379,6.7674,136666075.0],["2026-01-19",6.7674,6.7871,6.7182,6.7772,101714150.0],["2026-01-20",6.7772,6.7969,6.7379,6.7674,83597102.0],["2026-01-21",6.7674,6.7674,6.669,6.6985,119828242.0],["2026-01-22",6.6985,6.7871,6.6985,6.7477,98832425.0],["2026-01-23",6.7477,6.7871,6.7281,6.7576,114622361.0],["2026-01-26",6.7576,7.2297,6.757561206817627,6.974,326013553.0],["2026-01-27",6.974,6.973960876464844,6.8067,6.8166,155384511.0],["2026-01-28",6.8166,7.0231,6.8067,6.8166,270523854.0],["2026-01-29",6.8166,6.9346,6.7281,6.9051,208151245.0],["2026-01-30",6.9051,6.905106544494629,6.7182,6.7674,119795893.0],["2026-02-02",6.7674,6.8166,6.6297,6.6395,126117756.0],["2026-02-03",6.6395,6.7084,6.551,6.6199,125440781.0],["2026-02-04",6.6199,6.7281,6.5707,6.7281,89572559.0],["2026-02-05",6.7281,6.8461,6.669,6.7871,123600713.0],["2026-02-06",6.7871,6.8264,6.7084,6.7871,84425340.0],["2026-02-09",6.7871,6.9445,6.7870707511901855,6.8559,119690571.0],["2026-02-10",6.8559,6.9445,6.8363,6.9051,82181573.0],["2026-02-11",6.9051,6.9149,6.8363,6.8559,53873550.0],["2026-02-12",6.8559,6.855924606323242,6.7871,6.8067,78125983.0],["2026-02-13",6.8067,6.9149,6.737888813018799,6.7379,108058124.0],["2026-02-24",6.7379,6.8067,6.7182,6.7477,99825933.0],["2026-02-25",6.7477,6.8559,6.6592,6.7084,188366903.0],["2026-02-26",6.7084,6.7182,6.6199,6.6395,123046650.0],["2026-02-27",6.6395,6.6592,6.5805,6.6395,89371706.0],["2026-03-02",6.6395,6.639525413513184,6.4625,6.5313,114542653.0],["2026-03-03",6.5313,6.5707,6.3936,6.4035,113462477.0],["2026-03-04",6.4035,6.403453826904297,6.2657,6.3051,95005237.0],["2026-03-05",6.3051,6.4231,6.305089950561523,6.4133,72000254.0],["2026-03-06",6.4133,6.5018,6.3444,6.492,90310716.0],["2026-03-09",6.492,6.49198055267334,6.3543,6.3641,77818858.0],["2026-03-10",6.3641,6.433,6.3543,6.3838,69954983.0],["2026-03-11",6.3838,6.433,6.3543,6.4133,65228780.0],["2026-03-12",6.4133,6.4428,6.3641,6.4133,67158822.0],["2026-03-13",6.4133,6.4231,6.32476282119751,6.3248,74130218.0],["2026-03-16",6.3248,6.3248,6.2756,6.3051,52322144.0],["2026-03-17",6.3051,6.4526,6.2953,6.3641,110122664.0],["2026-03-18",6.3641,6.364108085632324,6.2657,6.3346,71900348.0],["2026-03-19",6.3346,6.334599018096924,6.2067,6.2264,70229185.0],["2026-03-20",6.2264,6.2657,6.167381286621094,6.1674,59890764.0],["2026-03-23",6.1674,6.167381286621094,5.8821,5.9116,94360945.0],["2026-03-24",5.9116,6.01,5.9116,5.9707,64010360.0],["2026-03-25",5.9707,6.0789,5.9608,6.0592,57524123.0],["2026-03-26",6.0592,6.0592,5.9018,5.9215,74197030.0],["2026-03-27",5.9215,5.9805,5.8625,5.9608,45684030.0],["2026-03-30",5.9608,5.960818290710449,5.7739,5.8329,103331996.0],["2026-03-31",5.8329,5.9018,5.7641,5.7739,86379156.0],["2026-04-01",5.7739,5.8723,5.773928165435791,5.8428,66310431.0],["2026-04-02",5.8428,5.842782497406006,5.6952,5.7149,79490358.0],["2026-04-03",5.7149,5.7444,5.587,5.6165,67332975.0],["2026-04-07",5.6165,5.6362,5.528,5.5674,71205229.0],["2026-04-08",5.5674,5.8428,5.567364692687988,5.8329,122062661.0],["2026-04-09",5.8329,5.832945823669434,5.7051,5.7149,60087049.0],["2026-04-10",5.7149,6.0789,5.71491003036499,5.9018,203186520.0],["2026-04-13",5.9018,6.01,5.8723,5.951,87496629.0],["2026-04-14",5.951,6.0198,5.8723,5.9411,99928326.0],["2026-04-15",5.9411,5.9707,5.892,5.9215,68642652.0],["2026-04-16",5.9215,5.9608,5.892,5.9116,88063121.0],["2026-04-17",5.9116,5.911636829376221,5.8428,5.8821,78427574.0],["2026-04-20",5.8821,5.9411,5.8821,5.9215,83727332.0],["2026-04-21",5.9215,5.921473026275635,5.8428,5.8625,62536216.0],["2026-04-22",5.8625,5.9411,5.8231,5.8821,69118823.0],["2026-04-23",5.8821,5.892,5.8133,5.8231,55897161.0],["2026-04-24",5.8231,5.8231096267700195,5.7543,5.7739,45973008.0],["2026-04-27",5.7739,5.8231,5.7543,5.7641,47421629.0],["2026-04-28",5.7641,5.8723,5.7543,5.8133,78022734.0],["2026-04-29",5.8133,5.8625,5.7739,5.8625,70568439.0],["2026-04-30",5.8625,6.0493,5.862454891204834,5.9707,137072596.0],["2026-05-06",5.9707,6.0887,5.9706549644470215,6.069,128814121.0],["2026-05-07",6.069,6.1084,5.9707,6.0002,109803849.0],["2026-05-08",6.0002,6.01,5.9313,5.9608,71056841.0],["2026-05-11",5.9608,6.0592,5.9116,6.0297,111227370.0],["2026-05-12",6.0297,6.0887,5.9805,6.0395,102961351.0],["2026-05-13",6.0395,6.039508819580078,5.9608,6.01,78844241.0],["2026-05-14",6.01,6.0592,5.921473026275635,5.9215,90807117.0],["2026-05-15",5.9215,5.9313,5.7838,5.7936,99621561.0],["2026-05-18",5.7936,5.8329,5.7346,5.7641,53875425.0],["2026-05-19",5.7641,5.8526,5.7346,5.8428,52204665.0],["2026-05-20",5.8428,5.842782497406006,5.7641,5.7838,38438422.0],["2026-05-21",5.7838,5.9805,5.7247,5.7247,147103469.0],["2026-05-22",5.7247,5.7641,5.6657,5.7247,79879303.0],["2026-05-25",5.7247,5.7838,5.6461,5.7051,78445829.0],["2026-05-26",5.7051,5.8133,5.6657,5.7641,93176772.0],["2026-05-27",5.7641,5.8625,5.7051,5.7641,88641551.0],["2026-05-28",5.7641,5.7641,5.5379,5.6165,109952383.0],["2026-05-29",5.6165,5.7247,5.5969,5.6559,87072690.0],["2026-06-01",5.6559,5.6952,5.5969,5.6756,55304724.0],["2026-06-02",5.6756,5.7346,5.6362,5.7149,75062400.0],["2026-06-03",5.7149,5.7346,5.6461,5.6756,79143856.0],["2026-06-04",5.6756,5.8231,5.6461,5.7543,130243895.0],["2026-06-05",5.7543,5.7838,5.7051,5.7444,76808675.0],["2026-06-08",5.7444,5.744419097900391,5.6264,5.7051,78417926.0],["2026-06-09",5.7051,5.7149,5.6165,5.6657,59940752.0],["2026-06-10",5.6657,5.7838,5.6362,5.7641,87081034.0],["2026-06-11",5.7641,5.8231,5.6952,5.7444,72831523.0],["2026-06-12",5.7444,5.9313,5.7149,5.9018,147500415.0],["2026-06-15",5.9018,6.1182,5.9018,6.01,180611066.0],["2026-06-16",6.01,6.0493,5.9215,6.0297,105210929.0],["2026-06-17",6.0297,6.0592,5.951,5.9805,91092363.0],["2026-06-18",5.9805,5.9804911613464355,5.7149,5.7247,155685712.0],["2026-06-22",5.7247,6.1575,5.6952,6.1379,309214861.0],["2026-06-23",6.1379,6.2756,6.0592,6.1182,247260383.0],["2026-06-24",6.1182,6.1969,5.9805,6.0002,166488291.0],["2026-06-25",6.0002,6.2067,5.9411,6.128,197768280.0],["2026-06-26",6.128,6.1772,5.8821,5.9018,169387327.0],["2026-06-29",5.9018,6.0789,5.892,5.9707,135643127.0],["2026-06-30",5.9707,6.0198,5.8821,5.9411,117118309.0],["2026-07-01",5.9411,6.2461,5.9215,6.1674,226851015.0],["2026-07-02",6.1674,6.1871,6.0198,6.0297,152983476.0],["2026-07-03",6.0297,6.0887,5.9903,6.069,112725722.0],["2026-07-06",6.069,6.1575,6.0493,6.1084,89871494.0],["2026-07-07",6.1084,6.108363628387451,5.9707,6.0002,82952112.0],["2026-07-08",6.0002,6.0297,5.9411,5.9411,58269948.0],["2026-07-09",5.9411,6.0297,5.9018,6.0297,78046459.0],["2026-07-10",6.0297,6.1084,5.9215,6.0592,116141578.0],["2026-07-13",6.0592,6.0592,5.951,5.9805,83801205.0],["2026-07-14",5.9805,6.0297,5.9313,6.0297,72248327.0],["2026-07-15",6.0297,6.1379,6.01,6.1084,117679826.0],["2026-07-16",6.1084,6.108363628387451,6.0198,6.069,72832246.0],["2026-07-17",6.069,6.1182,5.9707,6.0198,114084057.0],["2026-07-20",6.0198,6.1379,6.0198,6.0985,110773194.0],["2026-07-21",6.0985,6.1477,6.0297,6.0789,105493352.0],["2026-07-22",6.0789,6.078854084014893,5.9903,6.0297,75080379.0],["2026-07-23",6.0297,6.128,6.0198,6.1182,78158516.0],["2026-07-24",6.1182,6.118199348449707,5.9804911613464355,5.9805,70901951.0],["2026-07-27",5.9805,6.0297,5.9215,6.0198,55580247.0],["2026-07-28",6.0198,6.01983642578125,5.9411,5.951,55552526.0],["2026-07-29",5.951,6.0002,5.892,5.9903,118167653.0],["2026-07-30",5.9903,6.010000228881836,5.9313,6.01,90334158.0],["2026-07-31",6.01,6.06,6.0,6.04,73165630.0],["2026-08-03",6.04,6.05,5.99,6.04,70859041.0],["2026-08-04",6.04,6.07,5.99,6.01,97369233.0],["2026-08-05",6.01,6.03,5.99,6.01,80090747.0],["2026-08-06",6.01,6.010000228881836,5.89,5.91,95319009.0],["2026-08-07",5.91,5.91,5.85,5.89,64233807.0],["2026-08-10",5.89,5.93,5.87,5.91,53149960.0],["2026-08-11",5.91,5.92,5.86,5.86,46208221.0],["2026-08-12",5.86,5.89,5.85,5.87,38821297.0],["2026-08-13",5.87,5.93,5.869999885559082,5.88,58010005.0],["2026-08-14",5.88,5.89,5.82,5.84,48486670.0],["2026-08-17",5.84,5.86,5.82,5.85,48698048.0],["2026-08-18",5.85,5.85,5.79,5.82,47407958.0],["2026-08-19",5.82,5.83,5.75,5.77,53576945.0],["2026-08-20",5.77,5.8,5.76,5.78,44259825.0],["2026-08-21",5.78,5.81,5.73,5.79,38504952.0],["2026-08-24",5.79,5.84,5.78,5.81,49369700.0],["2026-08-25",5.81,5.83,5.79,5.83,32703808.0],["2026-08-26",5.83,5.94,5.82,5.93,98660102.0],["2026-08-27",5.93,5.95,5.88,5.95,88178819.0],["2026-08-28",5.95,5.95,5.89,5.93,55521089.0],["2026-08-31",5.93,5.93,5.86,5.92,63357288.0],["2026-09-01",5.92,5.96,5.89,5.95,65216426.0],["2026-09-02",5.95,5.949999809265137,5.84,5.86,60284956.0],["2026-09-03",5.86,5.95,5.86,5.92,70404986.0],["2026-09-04",5.92,6.01,5.91,5.96,101514807.0],["2026-09-07",5.96,5.99,5.86,5.91,79912479.0],["2026-09-08",5.91,5.94,5.89,5.91,38441458.0],["2026-09-09",5.91,5.94,5.88,5.93,43571843.0],["2026-09-10",5.93,5.98,5.91,5.97,56599256.0],["2026-09-11",5.97,5.96999979019165,5.79,5.84,77865049.0],["2026-09-14",5.84,5.840000152587891,5.8,5.82,32035766.0]]}