{"t":"601766.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-03-25",3.639,3.6996,3.6256,3.639,24086136.0],["2010-03-26",3.639,3.7803,3.6256,3.7332,42846664.0],["2010-03-29",3.7332,3.861,3.7332,3.8139,81938535.0],["2010-03-30",3.8139,3.8476,3.7668,3.787,34911656.0],["2010-03-31",3.787,3.8139,3.7063,3.7399,39322327.0],["2010-04-01",3.7399,3.8139,3.7197,3.787,48005571.0],["2010-04-02",3.787,3.8408,3.7332,3.8139,45746330.0],["2010-04-06",3.8139,3.8341,3.7399,3.7668,50428494.0],["2010-04-07",3.7668,3.7736,3.7197,3.7332,26349665.0],["2010-04-08",3.7332,3.7668,3.6928,3.7534,64288839.0],["2010-04-09",3.7534,3.7534,3.713,3.7332,27406833.0],["2010-04-12",3.7332,3.7803,3.7063,3.7467,45656353.0],["2010-04-13",3.7467,3.8408,3.7063,3.8139,74804211.0],["2010-04-14",3.8139,3.8206,3.7601,3.7937,35386898.0],["2010-04-15",3.7937,3.8072,3.6996,3.7265,45484464.0],["2010-04-16",3.7265,3.7265,3.6525,3.6592,40225292.0],["2010-04-19",3.6592,3.6659,3.4978,3.5112,50522841.0],["2010-04-20",3.5112,3.565,3.4641,3.5112,45897959.0],["2010-04-21",3.5112,3.6121,3.4843,3.5785,54866430.0],["2010-04-22",3.5785,3.578491687774658,3.4843,3.5045,50994734.0],["2010-04-23",3.5045,3.5516,3.4574,3.5112,75569889.0],["2010-04-26",3.5112,3.5718,3.4843,3.5314,53295128.0],["2010-04-27",3.5314,3.5785,3.4641,3.5718,59230733.0],["2010-04-28",3.5718,3.6323,3.5247,3.6256,52027921.0],["2010-04-29",3.6256,3.6659,3.5987,3.6054,43924955.0],["2010-04-30",3.6054,3.639,3.5449,3.5785,56886922.0],["2010-05-04",3.5785,3.6054,3.5045,3.5987,21708723.0],["2010-05-05",3.5987,3.6323,3.5314,3.6256,32939027.0],["2010-05-06",3.6256,3.6525,3.5718,3.5852,42836081.0],["2010-05-07",3.5852,3.585218667984009,3.4709,3.4843,37252117.0],["2010-05-10",3.4843,3.5516,3.4574,3.5381,30738002.0],["2010-05-11",3.5381,3.5987,3.4036,3.4641,35632897.0],["2010-05-12",3.4641,3.4641411304473877,3.2758,3.3565,57308083.0],["2010-05-13",3.3565,3.4103,3.3498,3.4036,24914071.0],["2010-05-14",3.4036,3.4103,3.3565,3.4036,19786862.0],["2010-05-17",3.4036,3.4036037921905518,3.2623,3.2825,33040758.0],["2010-05-18",3.2825,3.3229,3.2422,3.296,26582966.0],["2010-05-19",3.296,3.3498,3.2691,3.3027,17938105.0],["2010-05-20",3.3027,3.3431,3.2354,3.2489,19377760.0],["2010-05-21",3.2489,3.3094,3.1413,3.296,21110661.0],["2010-05-24",3.296,3.4641,3.295980215072632,3.4036,37960688.0],["2010-05-25",3.4036,3.4641,3.3431,3.3632,23478788.0],["2010-05-26",3.3632,3.4036,3.3229,3.3363,25325580.0],["2010-05-27",3.3363,3.4036,3.2893,3.3834,22942044.0],["2010-05-28",3.3834,3.4305,3.3431,3.37,19160448.0],["2010-05-31",3.37,3.3969,3.3229,3.3498,19079504.0],["2010-06-01",3.3498,3.3565,3.2623,3.2893,18325940.0],["2010-06-02",3.2893,3.3363,3.1884,3.2825,18528241.0],["2010-06-03",3.2825,3.3296,3.2556,3.2623,17365257.0],["2010-06-04",3.2623,3.2825,3.2018,3.2489,29270911.0],["2010-06-07",3.2489,3.3565,3.2153,3.3229,41357512.0],["2010-06-08",3.3229,3.3834,3.296,3.3162,22027975.0],["2010-06-09",3.3162,3.3834,3.3161585330963135,3.37,25881335.0],["2010-06-10",3.37,3.4171,3.3632,3.3632,16619977.0],["2010-06-11",3.3632,3.4103,3.3431,3.3632,16022470.0],["2010-06-18",3.3632,3.3902,3.2422,3.2623,26202748.0],["2010-06-21",3.2623,3.3902,3.2556,3.3767,23770433.0],["2010-06-22",3.3767,3.4305,3.3498,3.3902,21998189.0],["2010-06-23",3.3902,3.4238,3.3296,3.3632,16259985.0],["2010-06-24",3.3632,3.3834,3.3162,3.3363,20499772.0],["2010-06-25",3.3363,3.3431,3.2489,3.2893,34324700.0],["2010-06-28",3.2893,3.3229,3.2758,3.296,13734695.0],["2010-06-29",3.296,3.3296,3.2153,3.2422,28003720.0],["2010-06-30",3.2422,3.2623,3.1884,3.2422,21933913.0],["2010-07-01",3.2422,3.2691,3.2085,3.2354,11678231.0],["2010-07-02",3.2354,3.3902,3.235441207885742,3.3632,44580656.0],["2010-07-05",3.3632,3.4507,3.3162,3.4305,57823733.0],["2010-07-06",3.4305,3.4372,3.37,3.4171,30740366.0],["2010-07-07",3.4171,3.4372,3.3902,3.4305,20155681.0],["2010-07-08",3.4305,3.4576,3.3763,3.4034,15206330.0],["2010-07-09",3.4034,3.5254,3.3695,3.4712,29990866.0],["2010-07-12",3.4712,3.5119,3.4576,3.478,19103632.0],["2010-07-13",3.478,3.47796630859375,3.4034,3.4305,17116216.0],["2010-07-14",3.4305,3.7288,3.430509567260742,3.5864,97155033.0],["2010-07-15",3.5864,3.6136,3.5254,3.5254,41014364.0],["2010-07-16",3.5254,3.5458,3.4712,3.5322,19239803.0],["2010-07-19",3.5322,3.6271,3.4983,3.6,28337536.0],["2010-07-20",3.6,3.6271,3.5797,3.6203,23967816.0],["2010-07-21",3.6203,3.6949,3.5932,3.6068,40214704.0],["2010-07-22",3.6068,3.6475,3.5797,3.6136,29747937.0],["2010-07-23",3.6136,3.6339,3.5864,3.6271,23070674.0],["2010-07-26",3.6271,3.7017,3.6271190643310547,3.6678,35245678.0],["2010-07-27",3.6678,3.6814,3.6339,3.6475,23386239.0],["2010-07-28",3.6475,3.6949,3.6407,3.6881,27052035.0],["2010-07-29",3.6881,3.7017,3.6203,3.6475,60414178.0],["2010-07-30",3.6475,3.6881,3.6339,3.661,25254061.0],["2010-08-02",3.661,3.7153,3.6475,3.6746,38605302.0],["2010-08-03",3.6746,3.6949,3.6067802906036377,3.6068,48767951.0],["2010-08-04",3.6068,3.6678,3.5593,3.6475,44869185.0],["2010-08-05",3.6475,3.6542,3.5729,3.6,27069150.0],["2010-08-06",3.6,3.6136,3.5458,3.6136,27464366.0],["2010-08-09",3.6136,3.6271,3.5525,3.5864,46668896.0],["2010-08-10",3.5864,3.6,3.4847,3.4915,49703101.0],["2010-08-11",3.4915,3.5254,3.4508,3.4983,27759713.0],["2010-08-12",3.4983,3.5322,3.4508,3.4576,41018141.0],["2010-08-13",3.4576,3.5119,3.4508,3.5051,21505509.0],["2010-08-16",3.5051,3.5797,3.4983,3.5593,36639424.0],["2010-08-17",3.5593,3.6,3.5322,3.5864,37023724.0],["2010-08-18",3.5864,3.6068,3.5119,3.5322,39485051.0],["2010-08-19",3.5322,3.5661,3.4915,3.5593,32385629.0],["2010-08-20",3.5593,3.559323787689209,3.4915,3.4983,24381484.0],["2010-08-23",3.4983,3.5458,3.4847,3.5254,20195427.0],["2010-08-24",3.5254,3.5864,3.4847,3.5593,33729053.0],["2010-08-25",3.5593,3.5661,3.4983,3.4983,19260030.0],["2010-08-26",3.4983,3.5186,3.4712,3.4847,19104008.0],["2010-08-27",3.4847,3.4983,3.4305,3.4576,16879247.0],["2010-08-30",3.4576,3.5254,3.4508,3.5186,50867507.0],["2010-08-31",3.5186,3.5186450481414795,3.4441,3.478,45022899.0],["2010-09-01",3.478,3.4983,3.3898,3.4373,40611550.0],["2010-09-02",3.4373,3.5119,3.4102,3.4644,37691671.0],["2010-09-03",3.4644,3.4644079208374023,3.3831,3.4034,69934013.0],["2010-09-06",3.4034,3.6068,3.403390884399414,3.5593,113538763.0],["2010-09-07",3.5593,3.6136,3.539,3.5661,34150643.0],["2010-09-08",3.5661,3.5729,3.5254,3.5458,23069083.0],["2010-09-09",3.5458,3.5729,3.478,3.4983,28400287.0],["2010-09-10",3.4983,3.6068,3.4915,3.5864,51480897.0],["2010-09-13",3.5864,3.6475,3.5729,3.5797,42234605.0],["2010-09-14",3.5797,3.6949,3.5796616077423096,3.6407,67802809.0],["2010-09-15",3.6407,3.7763,3.640678644180298,3.7085,114664037.0],["2010-09-16",3.7085,3.8237,3.6678,3.7831,83229746.0],["2010-09-17",3.7831,3.7966,3.6814,3.722,44628842.0],["2010-09-20",3.722,3.8102,3.6475,3.6881,52863544.0],["2010-09-21",3.6881,3.722,3.6203,3.661,26611374.0],["2010-09-27",3.661,3.6949,3.6203,3.6814,23787326.0],["2010-09-28",3.6814,3.8441,3.681356906890869,3.7898,57519112.0],["2010-09-29",3.7898,3.9051,3.7763,3.8237,50636985.0],["2010-09-30",3.8237,3.8915,3.7831,3.8712,53437632.0],["2010-10-08",3.8712,3.9661,3.871187686920166,3.939,73557620.0],["2010-10-11",3.939,4.0475,3.8712,3.9254,101418810.0],["2010-10-12",3.9254,4.0203,3.8915,3.9322,43879769.0],["2010-10-13",3.9322,4.3051,3.9186,4.1695,141768764.0],["2010-10-14",4.1695,4.2712,4.122,4.1831,97263126.0],["2010-10-15",4.1831,4.3864,4.1424,4.3322,114883261.0],["2010-10-18",4.3322,4.4475,4.2034,4.2373,107629109.0],["2010-10-19",4.2373,4.2983,4.1288,4.2847,86944270.0],["2010-10-20",4.2847,4.3322,4.1559,4.2508,84899400.0],["2010-10-21",4.2508,4.2644,4.1559,4.2102,67192375.0],["2010-10-22",4.2102,4.2508,4.1763,4.2034,43635858.0],["2010-10-25",4.2034,4.2915,4.1559,4.2847,72244929.0],["2010-10-26",4.2847,4.3593,4.1627,4.2102,65094017.0],["2010-10-27",4.2102,4.2712,4.0949,4.1017,97291981.0],["2010-10-28",4.1017,4.1424,4.0542,4.0949,63885682.0],["2010-10-29",4.0949,4.1424,4.0542,4.0542,70989431.0],["2010-11-01",4.0542,4.217,4.0542,4.2102,75346261.0],["2010-11-02",4.2102,4.2237,4.1085,4.1492,52262833.0],["2010-11-03",4.1492,4.339,4.1153,4.2576,88218193.0],["2010-11-04",4.2576,4.4475,4.257627964019775,4.4271,105222014.0],["2010-11-05",4.4271,4.8678,4.427119255065918,4.7661,164304715.0],["2010-11-08",4.7661,4.8339,4.617,4.7119,113095320.0],["2010-11-09",4.7119,4.739,4.522,4.617,86690418.0],["2010-11-10",4.617,4.6915,4.4814,4.6034,47276368.0],["2010-11-11",4.6034,4.6983,4.5288,4.5627,61932062.0],["2010-11-12",4.5627,4.6237,4.339,4.4271,83876489.0],["2010-11-15",4.4271,4.5356,4.4136,4.4746,42496287.0],["2010-11-16",4.4746,4.8542,4.474576473236084,4.5898,165370580.0],["2010-11-17",4.5898,4.861,4.4746,4.5492,197513188.0],["2010-11-18",4.5492,4.6983,4.4746,4.4949,79396359.0],["2010-11-19",4.4949,4.7254,4.4068,4.7119,78782654.0],["2010-11-22",4.7119,4.9356,4.6237,4.8746,113820454.0],["2010-11-23",4.8746,4.8746,4.678,4.8,60127867.0],["2010-11-24",4.8,4.9153,4.7458,4.8475,58408938.0],["2010-11-25",4.8475,4.8949,4.7322,4.8068,55010716.0],["2010-11-26",4.8068,4.8407,4.6847,4.6983,49142437.0],["2010-11-29",4.6983,4.7932,4.6915,4.7525,34366599.0],["2010-11-30",4.7525,4.7661,4.4949,4.617,56068399.0],["2010-12-01",4.617,4.7051,4.5695,4.6373,31427414.0],["2010-12-02",4.6373,4.7322,4.5966,4.6237,31325828.0],["2010-12-03",4.6237,4.7051,4.5763,4.6847,35354787.0],["2010-12-06",4.6847,4.9153,4.678,4.8746,88006916.0],["2010-12-07",4.8746,4.9153,4.7593,4.8746,60060811.0],["2010-12-08",4.8746,5.3085,4.874577522277832,5.2136,139622756.0],["2010-12-09",5.2136,5.6949,5.1864,5.5932,235946801.0],["2010-12-10",5.5932,5.6136,5.3763,5.4644,126071801.0],["2010-12-13",5.4644,5.8847,5.464407920837402,5.5729,193844951.0],["2010-12-14",5.5729,5.7153,5.5322,5.5932,110917195.0],["2010-12-15",5.5932,5.6,5.3695,5.4305,122015635.0],["2010-12-16",5.4305,5.430509567260742,5.3085,5.3424,91167370.0],["2010-12-17",5.3424,5.5525,5.342373847961426,5.5322,109652044.0],["2010-12-20",5.5322,5.5864,5.2542,5.4576,71495699.0],["2010-12-21",5.4576,5.5186,5.3559,5.478,58374118.0],["2010-12-22",5.478,5.6678,5.4237,5.5254,105733497.0],["2010-12-23",5.5254,5.539,5.3695,5.3966,62385525.0],["2010-12-24",5.3966,5.396610736846924,5.1186,5.2136,112277414.0],["2010-12-27",5.2136,5.3356,5.0237,5.0441,88952057.0],["2010-12-28",5.0441,5.044069290161133,4.8542,4.922,70793838.0],["2010-12-29",4.922,5.0305,4.922,4.9966,59860631.0],["2010-12-30",4.9966,5.1051,4.9288,4.9627,76114498.0],["2010-12-31",4.9627,5.139,4.9356,5.1186,80906074.0],["2011-01-04",5.1186,5.6271,5.0983,5.6203,151023667.0],["2011-01-05",5.6203,5.9593,5.478,5.6475,260358135.0],["2011-01-06",5.6475,5.6542,5.3898,5.5932,116644721.0],["2011-01-07",5.5932,5.6881,5.4508,5.6339,109215570.0],["2011-01-10",5.6339,5.8034,5.539,5.6136,120140095.0],["2011-01-11",5.6136,5.6814,5.4373,5.5797,65066179.0],["2011-01-12",5.5797,5.6136,5.4644,5.5322,51939318.0],["2011-01-13",5.5322,5.6542,5.4034,5.6136,105089677.0],["2011-01-14",5.6136,5.878,5.5254,5.6814,141409276.0],["2011-01-17",5.6814,5.7627,5.4373,5.4983,113497271.0],["2011-01-18",5.4983,5.4983062744140625,5.2881,5.3356,73171104.0],["2011-01-19",5.3356,5.8712,5.3017,5.8712,260364570.0],["2011-01-20",5.8712,5.9119,5.6271,5.7356,260568413.0],["2011-01-21",5.7356,6.2034,5.5797,5.8644,246507101.0],["2011-01-24",5.8644,6.0068,5.7627,5.8712,135238741.0],["2011-01-25",5.8712,5.871187210083008,5.5119,5.6407,124356998.0],["2011-01-26",5.6407,5.8712,5.5661,5.8441,113709588.0],["2011-01-27",5.8441,6.1559,5.7085,5.9051,200807587.0],["2011-01-28",5.9051,5.9186,5.8034,5.8576,109027213.0],["2011-01-31",5.8576,6.217,5.8576,6.1492,219114552.0],["2011-02-01",6.1492,6.149154186248779,5.9932,6.0407,114262483.0],["2011-02-09",6.0407,6.1695,5.9186,5.9797,155276446.0],["2011-02-10",5.9797,5.97966194152832,5.6949,5.8102,204268402.0],["2011-02-11",5.8102,5.8508,5.7288,5.7898,114031792.0],["2011-02-14",5.7898,5.789831638336182,5.5593,5.6814,264558332.0],["2011-02-15",5.6814,5.9322,5.6678,5.8712,243365514.0],["2011-02-16",5.8712,5.871187210083008,5.6746,5.7627,171469662.0],["2011-02-17",5.7627,5.878,5.6746,5.7898,193768563.0],["2011-02-18",5.7898,6.061,5.789831638336182,5.8983,216305260.0],["2011-02-21",5.8983,5.9119,5.7492,5.8441,166207506.0],["2011-02-22",5.8441,5.8576,5.5186,5.5254,239174696.0],["2011-02-23",5.5254,5.6068,5.3288,5.4644,157203169.0],["2011-02-24",5.4644,5.539,5.3085,5.4915,106746443.0],["2011-02-25",5.4915,5.4915266036987305,5.3559,5.4102,72687441.0],["2011-02-28",5.4102,5.5864,5.4034,5.5322,104539333.0],["2011-03-01",5.5322,5.5864,5.4983,5.5254,65948576.0],["2011-03-02",5.5254,5.525424957275391,5.2746,5.3492,159310715.0],["2011-03-03",5.3492,5.3831,5.1932,5.2136,112962648.0],["2011-03-04",5.2136,5.3085,5.1661,5.3085,68832106.0],["2011-03-07",5.3085,5.4034,5.2407,5.3763,145724749.0],["2011-03-08",5.3763,5.3831,5.2678,5.3085,87652175.0],["2011-03-09",5.3085,5.5119,5.2814,5.4576,156978736.0],["2011-03-10",5.4576,5.4847,5.376272678375244,5.3763,91830009.0],["2011-03-11",5.3763,5.3898,5.2678,5.2814,69798660.0],["2011-03-14",5.2814,5.2814,5.1186,5.1729,94569537.0],["2011-03-15",5.1729,5.172882080078125,4.922,5.0305,122820683.0],["2011-03-16",5.0305,5.1186,5.0237,5.0915,69849219.0],["2011-03-17",5.0915,5.1864,4.9695,5.1254,75738502.0],["2011-03-18",5.1254,5.261,5.1186,5.2407,82499882.0],["2011-03-21",5.2407,5.2678,5.1864,5.2203,60044849.0],["2011-03-22",5.2203,5.2881,5.0915,5.2678,70575112.0],["2011-03-23",5.2678,5.3966,5.267797946929932,5.3288,87355168.0],["2011-03-24",5.3288,5.3492,5.2271,5.2339,51145870.0],["2011-03-25",5.2339,5.23390007019043,5.1525,5.2068,66771526.0],["2011-03-28",5.2068,5.2136,5.1186,5.1661,93175665.0],["2011-03-29",5.1661,5.166103839874268,5.0644,5.0712,63834362.0],["2011-03-30",5.0712,5.0847,4.8475,4.8746,157914704.0],["2011-03-31",4.8746,4.9288,4.8542,4.8949,53613045.0],["2011-04-01",4.8949,4.922,4.7797,4.8746,58701180.0],["2011-04-06",4.8746,4.874577522277832,4.7593,4.8,62344981.0],["2011-04-07",4.8,5.0102,4.8,5.0034,120581565.0],["2011-04-08",5.0034,5.0305,4.9492,5.0034,59310610.0],["2011-04-11",5.0034,5.0712,4.9898,5.0373,74987200.0],["2011-04-12",5.0373,5.1186,5.0034,5.0576,77606045.0],["2011-04-13",5.0576,5.2203,4.9898,5.1661,101508217.0],["2011-04-14",5.1661,5.2271,5.0102,5.0305,81692675.0],["2011-04-15",5.0305,5.0576,4.861,4.9559,76185256.0],["2011-04-18",4.9559,4.9831,4.861,4.9831,53110809.0],["2011-04-19",4.9831,4.9830522537231445,4.8678,4.8746,43521220.0],["2011-04-20",4.8746,4.9695,4.874577522277832,4.9017,36137673.0],["2011-04-21",4.9017,4.9492,4.901696681976318,4.9153,35572742.0],["2011-04-22",4.9153,4.922,4.8542,4.8746,32488394.0],["2011-04-25",4.8746,4.9695,4.8,4.8949,65476212.0],["2011-04-27",4.8949,4.89491605758667,4.7797,4.8068,55059520.0],["2011-04-28",4.8068,4.8475,4.6441,4.6712,56292092.0],["2011-04-29",4.6712,4.7119,4.6305,4.6983,28547105.0],["2011-05-04",4.6983,4.698306083679199,4.5898,4.6034,45605748.0],["2011-05-05",4.6034,4.603391170501709,4.4475,4.461,62407656.0],["2011-05-06",4.461,4.4949,4.3864,4.4746,48544914.0],["2011-05-09",4.4746,4.7797,4.474576473236084,4.6983,102581344.0],["2011-05-10",4.6983,4.7322,4.6508,4.6983,31534256.0],["2011-05-11",4.6983,4.8136,4.6847,4.6983,56467780.0],["2011-05-12",4.6983,4.7119,4.5559,4.5627,35706570.0],["2011-05-13",4.5627,4.6034,4.5153,4.6034,27097628.0],["2011-05-16",4.6034,4.6983,4.5627,4.5763,27721253.0],["2011-05-17",4.5763,4.6508,4.5288,4.6034,29104420.0],["2011-05-18",4.6034,4.6576,4.5627,4.6305,21293524.0],["2011-05-19",4.6305,4.630508899688721,4.5424,4.5627,28049041.0],["2011-05-20",4.5627,4.562712669372559,4.5017,4.5356,24060883.0],["2011-05-23",4.5356,4.6034,4.4068,4.4136,39721861.0],["2011-05-24",4.4136,4.413560390472412,4.2983,4.3797,27870158.0],["2011-05-25",4.3797,4.5763,4.3186,4.461,49615945.0],["2011-05-26",4.461,4.5085,4.3661,4.3797,28858744.0],["2011-05-27",4.3797,4.4678,4.3729,4.4068,32156377.0],["2011-05-31",4.4068,4.522,4.406779766082764,4.5017,33144477.0],["2011-06-01",4.5017,4.522,4.461,4.4881,23489723.0],["2011-06-02",4.4881,4.5017,4.3729,4.4407,22523189.0],["2011-06-03",4.4407,4.522,4.44067907333374,4.4881,36531343.0],["2011-06-07",4.4881,4.6441,4.488135814666748,4.6441,80755668.0],["2011-06-08",4.6441,4.7254,4.6034,4.7051,63210176.0],["2011-06-17",4.7051,4.705085754394531,4.461,4.4678,29377404.0],["2011-06-20",4.4678,4.5492,4.467798233032227,4.522,29522785.0],["2011-06-21",4.522,4.5763,4.4136,4.5085,41132029.0],["2011-06-22",4.5085,4.5492,4.4407,4.5017,23305577.0],["2011-06-23",4.5017,4.5563,4.454,4.5426,23408235.0],["2011-06-24",4.5426,4.7609,4.5017,4.7268,107152717.0],["2011-06-27",4.7268,4.87,4.6927,4.7882,77734224.0],["2011-06-28",4.7882,4.8564,4.72,4.8086,57001809.0],["2011-06-29",4.8086,4.8632,4.7677,4.8223,56400868.0],["2011-06-30",4.8223,4.9791,4.822271823883057,4.8564,68928336.0],["2011-07-01",4.8564,4.8973,4.7745,4.795,47536551.0],["2011-07-04",4.795,4.8837,4.7745,4.87,66375291.0],["2011-07-05",4.87,4.9041,4.8291,4.87,44800923.0],["2011-07-06",4.87,4.9109,4.8155,4.8905,52924598.0],["2011-07-07",4.8905,4.9791,4.8632,4.9109,82074707.0],["2011-07-08",4.9109,4.9587,4.87,4.8837,50354455.0],["2011-07-11",4.8837,4.883657455444336,4.795,4.8223,48380779.0],["2011-07-12",4.8223,4.822271823883057,4.679,4.6859,54048546.0],["2011-07-13",4.6859,4.7609,4.679,4.7336,48593561.0],["2011-07-14",4.7336,4.7336015701293945,4.6381,4.6859,57434337.0],["2011-07-15",4.6859,4.7268,4.6586,4.7063,35638354.0],["2011-07-18",4.7063,4.7677,4.679,4.7541,50728373.0],["2011-07-19",4.7541,4.7882,4.679,4.6927,46326116.0],["2011-07-20",4.6927,4.7404,4.5631,4.5972,44546097.0],["2011-07-21",4.5972,4.6313,4.5631,4.5767,22908002.0],["2011-07-22",4.5767,4.6108,4.4949,4.5222,39595666.0],["2011-07-25",4.5222,4.522158622741699,4.0856,4.1197,261169703.0],["2011-07-26",4.1197,4.119734287261963,3.8333,3.9697,112569956.0],["2011-07-27",3.9697,4.0311,3.9015,3.9901,90903338.0],["2011-07-28",3.9901,4.072,3.9492,4.0447,87229192.0],["2011-07-29",4.0447,4.0583,3.956,3.9629,48136815.0],["2011-08-01",3.9629,3.9765,3.8537,3.8742,61326700.0],["2011-08-02",3.8742,3.8741862773895264,3.7173,3.7446,57085946.0],["2011-08-03",3.7446,3.7582,3.6355,3.7105,51930818.0],["2011-08-04",3.7105,3.7992,3.7104883193969727,3.7787,60211832.0],["2011-08-05",3.7787,3.778696060180664,3.6286,3.6764,47137849.0],["2011-08-08",3.6764,3.69,3.4786,3.615,72143871.0],["2011-08-09",3.615,3.6832,3.4922,3.6491,57663054.0],["2011-08-10",3.6491,3.731,3.6491,3.6627,57415459.0],["2011-08-11",3.6627,3.662743091583252,3.5127,3.6014,80380802.0],["2011-08-12",3.6014,3.7514,3.5468,3.69,102433279.0],["2011-08-15",3.69,3.7037,3.6559,3.7037,55872170.0],["2011-08-16",3.7037,3.806,3.7036681175231934,3.7446,68983265.0],["2011-08-17",3.7446,3.7651,3.6559,3.6696,35281001.0],["2011-08-18",3.6696,3.69,3.499,3.5536,56966447.0],["2011-08-19",3.5536,3.5536117553710938,3.4308,3.4513,62486067.0],["2011-08-22",3.4513,3.4922,3.3626,3.3831,48221741.0],["2011-08-23",3.3831,3.4718,3.3763,3.4581,38073396.0],["2011-08-24",3.4581,3.499,3.424,3.4513,28012966.0],["2011-08-25",3.4513,3.5945,3.451300621032715,3.5877,70831347.0],["2011-08-26",3.5877,3.615,3.54,3.5877,37513872.0],["2011-08-29",3.5877,3.587714910507202,3.5059,3.5127,31100477.0],["2011-08-30",3.5127,3.5604,3.4581,3.4649,35111204.0],["2011-08-31",3.4649,3.4922,3.424,3.4786,22175995.0],["2011-09-01",3.4786,3.4786,3.4377,3.4445,19804573.0],["2011-09-02",3.4445,3.4445,3.3831,3.4036,30300565.0],["2011-09-05",3.4036,3.403554677963257,3.274,3.2808,36168660.0],["2011-09-06",3.2808,3.2944,3.2058,3.274,21870670.0],["2011-09-07",3.274,3.3285,3.2739615440368652,3.3217,20604311.0],["2011-09-08",3.3217,3.3626,3.2671,3.274,16266640.0],["2011-09-09",3.274,3.3217,3.2399,3.2467,23101719.0],["2011-09-13",3.2467,3.246677875518799,3.1512,3.1785,28689268.0],["2011-09-14",3.1785,3.1989,3.0966,3.158,39807425.0],["2011-09-15",3.158,3.2399,3.1444,3.1989,43717934.0],["2011-09-16",3.1989,3.2262,3.1239,3.1444,42709588.0],["2011-09-19",3.1444,3.14436674118042,3.0557,3.0762,25828958.0],["2011-09-20",3.0762,3.1103,3.0421,3.0898,21774515.0],["2011-09-21",3.0898,3.3899,3.0693,3.2808,122013374.0],["2011-09-22",3.2808,3.2876,3.1716,3.1785,67360955.0],["2011-09-23",3.1785,3.1921,3.1034,3.158,35982881.0],["2011-09-26",3.158,3.2399,3.1239,3.1648,62035838.0],["2011-09-27",3.1648,3.2535,3.1648287773132324,3.2194,43528424.0],["2011-09-28",3.2194,3.2193946838378906,3.1444,3.1648,47900873.0],["2011-09-29",3.1648,3.1648287773132324,3.083,3.0966,31649856.0],["2011-09-30",3.0966,3.1239,3.0489,3.0762,24870208.0],["2011-10-10",3.0762,3.0762,2.9943,3.0284,29831814.0],["2011-10-11",3.0284,3.1307,2.9807,3.0284,25831836.0],["2011-10-12",3.0284,3.2399,2.9875,3.1853,94115992.0],["2011-10-13",3.1853,3.3831,3.185290575027466,3.349,126331515.0],["2011-10-14",3.349,3.4308,3.3217,3.4036,98429284.0],["2011-10-17",3.4036,3.4581,3.3626,3.4308,64995893.0],["2011-10-18",3.4308,3.4445,3.3285,3.3558,57263010.0],["2011-10-19",3.3558,3.4718,3.3081,3.4172,74617177.0],["2011-10-20",3.4172,3.4445,3.233,3.3831,80303882.0],["2011-10-21",3.3831,3.4308,3.3081,3.4036,54046157.0],["2011-10-24",3.4036,3.54,3.2944,3.5263,116567200.0],["2011-10-25",3.5263,3.6968,3.4786,3.6355,109948051.0],["2011-10-26",3.6355,3.9083,3.6014,3.7173,162594721.0],["2011-10-27",3.7173,3.7378,3.6286,3.6355,55064384.0],["2011-10-28",3.6355,3.8537,3.635460615158081,3.7173,96865104.0],["2011-10-31",3.7173,3.7514,3.5945,3.7378,68989452.0],["2011-11-01",3.7378,3.8537,3.6627,3.7923,70848828.0],["2011-11-02",3.7923,3.9901,3.7105,3.956,124235372.0],["2011-11-03",3.956,3.9901,3.8742,3.881,77973797.0],["2011-11-04",3.881,3.9424,3.7855,3.8401,69411864.0],["2011-11-08",3.8401,3.840083360671997,3.6218,3.6764,100488359.0],["2011-11-09",3.6764,3.7173,3.615,3.7105,49457868.0],["2011-11-10",3.7105,3.7104883193969727,3.6014,3.6082,45438699.0],["2011-11-11",3.6082,3.7173,3.5877,3.6355,30830072.0],["2011-11-14",3.6355,3.7241,3.635460615158081,3.7037,48095744.0],["2011-11-15",3.7037,3.7037,3.6423,3.6696,36639652.0],["2011-11-16",3.6696,3.6696,3.499,3.5604,51830073.0],["2011-11-17",3.5604,3.5809,3.5059,3.5263,22192165.0],["2011-11-18",3.5263,3.5536,3.4786,3.5127,32726646.0],["2011-11-21",3.5127,3.6014,3.4922,3.5877,31408065.0],["2011-11-22",3.5877,3.6082,3.5331,3.5809,19634790.0],["2011-11-23",3.5809,3.6014,3.5263,3.5673,21023501.0],["2011-11-24",3.5673,3.5672526359558105,3.4377,3.5331,23759907.0],["2011-11-25",3.5331,3.5536,3.4649,3.4854,10795414.0],["2011-11-28",3.4854,3.5331,3.4786,3.4854,13019494.0],["2011-11-29",3.4854,3.5468,3.4854044914245605,3.54,18369544.0],["2011-11-30",3.54,3.5809,3.3967,3.4718,24796626.0],["2011-12-01",3.4718,3.615,3.47176194190979,3.5877,36604617.0],["2011-12-02",3.5877,3.6491,3.5536,3.6286,47912278.0],["2011-12-05",3.6286,3.6355,3.4922,3.5809,34865972.0],["2011-12-06",3.5809,3.5809,3.5059,3.5741,16367805.0],["2011-12-07",3.5741,3.5945,3.5468,3.5809,16292757.0],["2011-12-08",3.5809,3.5877,3.5263,3.5536,15234292.0],["2011-12-09",3.5536,3.5604,3.5127,3.54,15524579.0],["2011-12-12",3.54,3.5536,3.4649,3.4922,15070850.0],["2011-12-13",3.4922,3.49222469329834,3.2399,3.3217,55180689.0],["2011-12-14",3.3217,3.3217062950134277,3.2058,3.2671,19743192.0],["2011-12-15",3.2671,3.274,3.158,3.2262,18790442.0],["2011-12-16",3.2262,3.3558,3.1716,3.3353,20574051.0],["2011-12-19",3.3353,3.3353471755981445,3.2399,3.3012,20229278.0],["2011-12-20",3.3012,3.3626,3.3012,3.3081,15716348.0],["2011-12-21",3.3081,3.349,3.2058,3.2535,13173082.0],["2011-12-22",3.2535,3.2944,3.1716,3.233,20422443.0],["2011-12-23",3.233,3.3081,3.2262,3.2535,23372782.0],["2011-12-26",3.2535,3.2535,2.9875,3.0148,75439401.0],["2011-12-27",3.0148,3.0421,2.892,2.9534,39021422.0],["2011-12-28",2.9534,2.9534,2.8647,2.9193,25451193.0],["2011-12-29",2.9193,3.0216,2.9125,2.9466,45908903.0],["2011-12-30",2.9466,2.9738,2.9125,2.9534,29679449.0],["2012-01-04",2.9534,2.9943,2.8374,2.8443,27088361.0],["2012-01-05",2.8443,2.8715,2.7897,2.8306,29486209.0],["2012-01-06",2.8306,2.8579,2.7965,2.8443,22609502.0],["2012-01-09",2.8443,2.9329,2.8238,2.9261,54673628.0],["2012-01-10",2.9261,3.083,2.9125,3.0693,80050786.0],["2012-01-11",3.0693,3.1171,3.0216,3.0693,47137054.0],["2012-01-12",3.0693,3.1512,3.0352,3.083,35091888.0],["2012-01-13",3.083,3.1034,2.967,3.0489,40277677.0],["2012-01-16",3.0489,3.0693,2.9602,3.008,18571547.0],["2012-01-17",3.008,3.3081,2.9943,3.2262,52750101.0],["2012-01-18",3.2262,3.2603,3.1103,3.1512,40653215.0],["2012-01-19",3.1512,3.233,3.1103,3.2194,31477119.0],["2012-01-20",3.2194,3.2467,3.1785,3.233,22204113.0],["2012-01-30",3.233,3.2671,3.1648,3.1648,22624110.0],["2012-01-31",3.1648,3.1921,3.1034,3.1375,23032585.0],["2012-02-01",3.1375,3.1648,3.0898,3.1103,18041116.0],["2012-02-02",3.1103,3.1785,3.083,3.1785,23818524.0],["2012-02-03",3.1785,3.2126,3.1375,3.1785,27866949.0],["2012-02-06",3.1785,3.1989,3.1444,3.1648,21531826.0],["2012-02-07",3.1648,3.1853,3.0966,3.1171,24392279.0],["2012-02-08",3.1171,3.1921,3.1103,3.1853,25486816.0],["2012-02-09",3.1853,3.2399,3.1648,3.1853,30130995.0],["2012-02-10",3.1853,3.2808,3.1648,3.2262,52587633.0],["2012-02-13",3.2262,3.3149,3.1853,3.2944,48678058.0],["2012-02-14",3.2944,3.3081,3.2535,3.2944,20717430.0],["2012-02-15",3.2944,3.3149,3.2603,3.3081,23665965.0],["2012-02-16",3.3081,3.3353,3.2603,3.2876,27249802.0],["2012-02-17",3.2876,3.3217,3.274,3.2876,16386586.0],["2012-02-20",3.2876,3.3422,3.2807815074920654,3.2808,29749408.0],["2012-02-21",3.2808,3.2944,3.2399,3.2876,24869951.0],["2012-02-22",3.2876,3.3422,3.2808,3.3217,30914013.0],["2012-02-23",3.3217,3.3422,3.2944,3.3081,31724217.0],["2012-02-24",3.3081,3.4172,3.3012,3.4036,77109495.0],["2012-02-27",3.4036,3.5059,3.403554677963257,3.4513,56903468.0],["2012-02-28",3.4513,3.4786,3.3831,3.4377,38281325.0],["2012-02-29",3.4377,3.4377,3.3422,3.3626,37293210.0],["2012-03-01",3.3626,3.3763,3.3285,3.3558,17964081.0],["2012-03-02",3.3558,3.4377,3.349,3.4036,40098947.0],["2012-03-05",3.4036,3.4172,3.3422,3.349,33666491.0],["2012-03-06",3.349,3.3558,3.2671,3.2671,30281732.0],["2012-03-07",3.2671,3.274,3.2194,3.2262,23725785.0],["2012-03-08",3.2262,3.274,3.2262,3.2467,20349341.0],["2012-03-09",3.2467,3.2944,3.233,3.2603,29072092.0],["2012-03-12",3.2603,3.2808,3.2194,3.2467,36624221.0],["2012-03-13",3.2467,3.2535,3.2126,3.2467,30491074.0],["2012-03-14",3.2467,3.2944,3.083,3.1512,67702421.0],["2012-03-15",3.1512,3.1511874198913574,3.0898,3.0966,38576525.0],["2012-03-16",3.0966,3.1375,3.0625,3.1239,31793804.0],["2012-03-19",3.1239,3.2194,3.0898,3.1853,31033703.0],["2012-03-20",3.1853,3.185290575027466,3.1034,3.1239,20491748.0],["2012-03-21",3.1239,3.1648,3.1034,3.1171,21146912.0],["2012-03-22",3.1171,3.2194,3.11708402633667,3.158,40027047.0],["2012-03-23",3.158,3.1716,3.0762,3.0966,20265120.0],["2012-03-26",3.0966,3.1103,3.0489,3.0693,16639092.0],["2012-03-27",3.0693,3.0898,3.0421,3.0557,13008090.0],["2012-03-28",3.0557,3.0557,2.967,2.9807,19462414.0],["2012-03-29",2.9807,3.0693,2.9193,3.0148,23023760.0],["2012-03-30",3.0148,3.0557,2.9943,3.0284,16105991.0],["2012-04-05",3.0284,3.158,3.0284,3.0966,29829561.0],["2012-04-06",3.0966,3.1239,3.0352,3.0693,22404768.0],["2012-04-09",3.0693,3.0762,3.008,3.0148,15780731.0],["2012-04-10",3.0148,3.0421,2.9738,3.0352,13472499.0],["2012-04-11",3.0352,3.035233974456787,2.967,3.0011,23717119.0],["2012-04-12",3.0011,3.035233974456787,2.9738,3.0352,38544154.0],["2012-04-13",3.0352,3.0693,3.0284,3.0625,35465197.0],["2012-04-16",3.0625,3.1103,3.0421,3.0966,40406154.0],["2012-04-17",3.0966,3.1375,3.083,3.0898,30189715.0],["2012-04-18",3.0898,3.3285,3.0898003578186035,3.3012,116442958.0],["2012-04-19",3.3012,3.3422,3.2467,3.274,44727132.0],["2012-04-20",3.274,3.4649,3.2739615440368652,3.3899,86310332.0],["2012-04-23",3.3899,3.4786,3.3353,3.3558,69314892.0],["2012-04-24",3.3558,3.3763,3.2535,3.3558,44783992.0],["2012-04-25",3.3558,3.4649,3.3422,3.4377,69409301.0],["2012-04-26",3.4377,3.4786,3.4036,3.4377,46529357.0],["2012-04-27",3.4377,3.4649,3.4104,3.424,25778612.0],["2012-05-02",3.424,3.4922,3.424,3.4445,58856865.0],["2012-05-03",3.4445,3.4444801807403564,3.3830928802490234,3.3831,43441277.0],["2012-05-04",3.3831,3.4104,3.349,3.4036,31867182.0],["2012-05-07",3.4036,3.4104,3.349,3.3763,35791395.0],["2012-05-08",3.3763,3.3967,3.3558,3.3763,25999185.0],["2012-05-09",3.3763,3.3762717247009277,3.274,3.2808,31390880.0],["2012-05-10",3.2808,3.3149,3.2467,3.274,28641245.0],["2012-05-11",3.274,3.3012,3.2467,3.2603,22620962.0],["2012-05-14",3.2603,3.3081,3.2603,3.2876,23441272.0],["2012-05-15",3.2876,3.287602663040161,3.2194,3.2808,22151618.0],["2012-05-16",3.2808,3.2807815074920654,3.1716,3.1921,27677615.0],["2012-05-17",3.1921,3.2944,3.1716,3.2535,25856513.0],["2012-05-18",3.2535,3.2534983158111572,3.1785,3.1853,17592269.0],["2012-05-21",3.1853,3.4104,3.185290575027466,3.2944,60371912.0],["2012-05-22",3.2944,3.3695,3.2876,3.3422,47783569.0],["2012-05-23",3.3422,3.4036,3.3285,3.3763,40887037.0],["2012-05-24",3.3763,3.4718,3.3353,3.3558,51537184.0],["2012-05-25",3.3558,3.4445,3.2876,3.4036,54252867.0],["2012-05-28",3.4036,3.4922,3.349,3.4786,76940582.0],["2012-05-29",3.4786,3.499,3.424,3.4581,54241352.0],["2012-05-31",3.4581,3.4581217765808105,3.349,3.3626,41084365.0],["2012-06-01",3.3626,3.3831,3.3081,3.3695,29497043.0],["2012-06-04",3.3695,3.3694512844085693,3.2603,3.2808,32068494.0],["2012-06-05",3.2808,3.2944,3.2399,3.2535,20172527.0],["2012-06-06",3.2535,3.274,3.2194,3.2603,13436800.0],["2012-06-07",3.2603,3.3081,3.2262,3.2535,14874218.0],["2012-06-08",3.2535,3.274,3.1307,3.1716,32638909.0],["2012-06-11",3.1716,3.233,3.1648,3.2194,16063383.0],["2012-06-12",3.2194,3.2535,3.1853,3.2399,16117438.0],["2012-06-13",3.2399,3.2944,3.2126,3.2876,25636615.0],["2012-06-14",3.2876,3.287602663040161,3.2194,3.2262,11548412.0],["2012-06-15",3.2262,3.2603,3.1989,3.2467,14070139.0],["2012-06-18",3.2467,3.2944,3.246677875518799,3.2671,13541382.0],["2012-06-19",3.2671,3.349,3.2467,3.3012,35696162.0],["2012-06-20",3.3012,3.3217,3.2671,3.3081,14080317.0],["2012-06-21",3.3081,3.3080644607543945,3.2399,3.2535,13013051.0],["2012-06-25",3.2535,3.2535,3.1853,3.1921,13567494.0],["2012-06-26",3.1921,3.2126,3.1512,3.2058,10411612.0],["2012-06-27",3.2058,3.2194,3.1648,3.1853,11796000.0],["2012-06-28",3.1853,3.1921,3.1375,3.1444,12707167.0],["2012-06-29",3.1444,3.1444,3.0284,3.1103,34413583.0],["2012-07-02",3.1103,3.1307,3.0284,3.0421,27922344.0],["2012-07-03",3.0421,3.1171,3.042055606842041,3.0625,26924207.0],["2012-07-04",3.0625,3.083,2.9397,2.9875,33977640.0],["2012-07-05",2.9875,2.987489700317383,2.8647,2.9329,34931772.0],["2012-07-06",2.9329,3.0011,2.9193,2.9943,28572086.0],["2012-07-09",2.9943,3.0512,2.9445,2.9659,28171318.0],["2012-07-10",2.9659,3.0014,2.9445,2.9801,17757745.0],["2012-07-11",2.9801,3.1721,2.9800853729248047,3.1152,53806861.0],["2012-07-12",3.1152,3.1508,3.0868,3.1223,23866026.0],["2012-07-13",3.1223,3.1437,3.0797,3.1294,23387950.0],["2012-07-16",3.1294,3.129445791244507,3.0512,3.0583,24075944.0],["2012-07-17",3.0583,3.1223,3.037,3.0939,21679367.0],["2012-07-18",3.0939,3.0939,3.037,3.0797,10782673.0],["2012-07-19",3.0797,3.1152,3.0441,3.0797,23856066.0],["2012-07-20",3.0797,3.1294,3.0583,3.101,23405614.0],["2012-07-23",3.101,3.1009955406188965,2.9943,3.0299,13636061.0],["2012-07-24",3.0299,3.0654,3.0014,3.0512,7311375.0],["2012-07-25",3.0512,3.0654,3.0228,3.0441,9879331.0],["2012-07-26",3.0441,3.0512,2.973,2.9801,20857838.0],["2012-07-27",2.9801,3.0014,2.973,2.9872,10335803.0],["2012-07-30",2.9872,3.0156,2.9587,2.973,13788940.0],["2012-07-31",2.973,2.9943,2.9587,2.9659,13529545.0],["2012-08-01",2.9659,3.0512,2.965860605239868,3.037,23240028.0],["2012-08-02",3.037,3.0797,3.036984443664551,3.0583,17172026.0],["2012-08-03",3.0583,3.0939,3.0441,3.0939,21342553.0],["2012-08-06",3.0939,3.1081,3.0725,3.101,14991779.0],["2012-08-07",3.101,3.1081,3.0654,3.0725,13220343.0],["2012-08-08",3.0725,3.0868,3.0512,3.0725,13648937.0],["2012-08-09",3.0725,3.101,3.0512,3.0939,14988782.0],["2012-08-10",3.0939,3.101,3.0654,3.0797,9829876.0],["2012-08-13",3.0797,3.0797,3.0156,3.0228,15642104.0],["2012-08-14",3.0228,3.037,3.0085,3.0228,12200989.0],["2012-08-15",3.0228,3.0299,2.9872,2.9943,8035914.0],["2012-08-16",2.9943,3.0014,2.973,2.9872,8029732.0],["2012-08-17",2.9872,3.0797,2.9871978759765625,3.0654,19851768.0],["2012-08-20",3.0654,3.0725,3.0085,3.0441,19854905.0],["2012-08-21",3.0441,3.0654,3.0156,3.0512,14646125.0],["2012-08-22",3.0512,3.051208972930908,2.9943,3.0014,10985819.0],["2012-08-23",3.0014,3.037,3.0014,3.0085,7047302.0],["2012-08-24",3.0085,3.0441,2.973,2.9872,9607388.0],["2012-08-27",2.9872,2.9943,2.8236,2.8449,35866067.0],["2012-08-28",2.8449,2.8947,2.8378,2.8663,12971512.0],["2012-08-29",2.8663,2.8734,2.8236,2.8592,13451266.0],["2012-08-30",2.8592,2.9516,2.8591747283935547,2.8876,25906579.0],["2012-08-31",2.8876,2.8876242637634277,2.8094,2.8378,20639463.0],["2012-09-03",2.8378,2.8592,2.8236,2.8307,23516488.0],["2012-09-04",2.8307,2.8521,2.7596,2.7881,23327385.0],["2012-09-05",2.7881,2.788050889968872,2.7098,2.7525,28230077.0],["2012-09-06",2.7525,2.9018,2.7524890899658203,2.8734,65449659.0],["2012-09-07",2.8734,3.1437,2.8733997344970703,3.0512,104418622.0],["2012-09-10",3.0512,3.0939,3.0228,3.0441,38953536.0],["2012-09-11",3.0441,3.0939,3.0228,3.0441,32614432.0],["2012-09-12",3.0441,3.101,3.0299,3.0583,26184872.0],["2012-09-13",3.0583,3.058321475982666,3.0085,3.0156,20104751.0],["2012-09-14",3.0156,3.0583,3.0014,3.0156,23327329.0],["2012-09-17",3.0156,3.0156469345092773,2.909,2.9161,24811864.0],["2012-09-18",2.9161,2.9161,2.852062463760376,2.8521,18764049.0],["2012-09-19",2.8521,2.9018,2.8449,2.8805,20390763.0],["2012-09-20",2.8805,2.880511999130249,2.7881,2.8023,19477785.0],["2012-09-21",2.8023,2.8236,2.7738,2.7809,15455746.0],["2012-09-24",2.7809,2.8165,2.7169,2.7809,23760713.0],["2012-09-25",2.7809,2.7952,2.7383,2.7454,13396857.0],["2012-09-26",2.7454,2.7596,2.6956,2.7027,21663464.0],["2012-09-27",2.7027,2.8094,2.6671,2.7667,33872595.0],["2012-09-28",2.7667,2.9303,2.7454,2.9232,66809291.0],["2012-10-08",2.9232,2.9659,2.8378,2.8805,26592445.0],["2012-10-09",2.8805,2.973,2.880511999130249,2.973,42640173.0],["2012-10-10",2.973,2.9872,2.9374,2.9801,18150247.0],["2012-10-11",2.9801,3.0868,2.9659,2.9943,69895393.0],["2012-10-12",2.9943,3.0441,2.9801,3.0228,29927974.0],["2012-10-15",3.0228,3.0441,2.973,3.0156,24272742.0],["2012-10-16",3.0156,3.0583,2.9943,3.0228,17894335.0],["2012-10-17",3.0228,3.0725,3.0085,3.0299,16833075.0],["2012-10-18",3.0299,3.1081,3.029871940612793,3.0797,27552267.0],["2012-10-19",3.0797,3.0939,3.0512,3.0583,10304887.0],["2012-10-22",3.0583,3.0725,3.0156,3.0512,16756028.0],["2012-10-23",3.0512,3.1437,3.0441,3.0868,44429293.0],["2012-10-24",3.0868,3.1294,3.0583,3.0868,17134446.0],["2012-10-25",3.0868,3.1152,3.0014,3.0156,23343567.0],["2012-10-26",3.0156,3.037,2.9516,2.9587,16775709.0],["2012-10-29",2.9587,3.0299,2.9303,2.973,14705423.0],["2012-10-30",2.973,3.0228,2.9659,3.0156,22472170.0],["2012-10-31",3.0156,3.2006,3.0014,3.1792,104329997.0],["2012-11-01",3.1792,3.293,3.1792,3.2219,63655622.0],["2012-11-02",3.2219,3.2432,3.2006,3.2219,25546260.0],["2012-11-05",3.2219,3.2788,3.1935,3.2646,26135295.0],["2012-11-06",3.2646,3.2646,3.1792,3.229,22472365.0],["2012-11-07",3.229,3.2504,3.1792,3.1863,14013895.0],["2012-11-08",3.1863,3.2504,3.1508,3.1863,42380562.0],["2012-11-09",3.1863,3.3428,3.1863,3.3215,68289658.0],["2012-11-12",3.3215,3.4495,3.3001,3.4139,71319999.0],["2012-11-13",3.4139,3.4353,3.3286,3.3428,38313581.0],["2012-11-14",3.3428,3.3997,3.2646,3.3073,37547324.0],["2012-11-15",3.3073,3.3286,3.2219,3.2361,49584261.0],["2012-11-16",3.2361,3.3642,3.2006,3.2717,65881130.0],["2012-11-19",3.2717,3.357,3.2219,3.3357,44536025.0],["2012-11-20",3.3357,3.357,3.2219,3.229,37948861.0],["2012-11-21",3.229,3.293,3.229,3.2788,21982836.0],["2012-11-22",3.2788,3.29302978515625,3.2504,3.293,25546787.0],["2012-11-23",3.293,3.3855,3.2717,3.357,35669042.0],["2012-11-26",3.357,3.4211,3.3357,3.3784,31411942.0],["2012-11-27",3.3784,3.4068,3.2788,3.3286,33796583.0],["2012-11-28",3.3286,3.3285913467407227,3.229,3.2646,28755018.0],["2012-11-29",3.2646,3.3073,3.2575,3.293,30923150.0],["2012-11-30",3.293,3.4495,3.293,3.3997,48315285.0],["2012-12-03",3.3997,3.4851,3.3855,3.4424,46155083.0],["2012-12-04",3.4424,3.478,3.3926,3.4424,29662527.0],["2012-12-05",3.4424,3.6131,3.4353,3.5917,67807681.0],["2012-12-06",3.5917,3.606,3.478,3.5064,55215578.0],["2012-12-07",3.5064,3.5704,3.4637,3.5135,46956644.0],["2012-12-10",3.5135,3.606,3.4922,3.5491,47318411.0],["2012-12-11",3.5491,3.549074649810791,3.478,3.4922,24152173.0],["2012-12-12",3.4922,3.5206,3.4282,3.4993,24102053.0],["2012-12-13",3.4993,3.5349,3.4850640296936035,3.4851,21984884.0],["2012-12-14",3.4851,3.5917,3.4637,3.5846,66735399.0],["2012-12-17",3.5846,3.6131,3.4993,3.5277,67329967.0],["2012-12-18",3.5277,3.5562,3.4922,3.5064,42528221.0],["2012-12-19",3.5064,3.5206,3.4708,3.4993,31865300.0],["2012-12-20",3.4993,3.4993,3.4139,3.4708,41559966.0],["2012-12-21",3.4708,3.5633,3.4566,3.4851,45566378.0],["2012-12-24",3.4851,3.5206,3.4211,3.4424,42012971.0],["2012-12-25",3.4424,3.542,3.4353,3.5277,50397063.0],["2012-12-26",3.5277,3.5704,3.5064,3.5633,49789874.0],["2012-12-27",3.5633,3.5918,3.478,3.5064,32654639.0],["2012-12-28",3.5064,3.527738332748413,3.4566,3.5277,33238669.0],["2012-12-31",3.5277,3.5633,3.4495,3.5277,54622369.0],["2013-01-04",3.5277,3.6842,3.4922,3.6771,111244667.0],["2013-01-07",3.6771,3.6984,3.6202,3.6913,68787735.0],["2013-01-08",3.6913,3.691321849822998,3.606,3.6273,45078889.0],["2013-01-09",3.6273,3.6273114681243896,3.5491,3.5917,40466684.0],["2013-01-10",3.5917,3.6202,3.5277,3.5704,43013401.0],["2013-01-11",3.5704,3.5775,3.5064,3.5135,28686758.0],["2013-01-14",3.5135,3.6273114681243896,3.5135133266448975,3.6273,49982314.0],["2013-01-15",3.6273,3.6984,3.5846,3.6486,86616342.0],["2013-01-16",3.6486,3.6558,3.542,3.5704,54975186.0],["2013-01-17",3.5704,3.5775,3.4708,3.5064,49052002.0],["2013-01-18",3.5064,3.5775,3.4708,3.5633,65235361.0],["2013-01-21",3.5633,3.6273,3.5064,3.5704,61574500.0],["2013-01-22",3.5704,3.5775,3.4708,3.4993,65839536.0],["2013-01-23",3.4993,3.5064,3.4353,3.4851,30913606.0],["2013-01-24",3.4851,3.5349,3.3997,3.4139,58734751.0],["2013-01-25",3.4139,3.4282,3.3428,3.3499,41962348.0],["2013-01-28",3.3499,3.4495,3.3499,3.4424,58861555.0],["2013-01-29",3.4424,3.4922,3.442389965057373,3.4708,46740475.0],["2013-01-30",3.4708,3.4922,3.4566,3.478,37248282.0],["2013-01-31",3.478,3.4851,3.4282,3.4495,28980512.0],["2013-02-01",3.4495,3.4708,3.3997,3.4211,47434128.0],["2013-02-04",3.4211,3.4566,3.357,3.3855,54796525.0],["2013-02-05",3.3855,3.7269,3.385490655899048,3.7269,240127133.0],["2013-02-06",3.7269,3.7268848419189453,3.5846,3.6344,114853412.0],["2013-02-07",3.6344,3.6344237327575684,3.5846,3.606,46771238.0],["2013-02-08",3.606,3.6415,3.5846,3.6131,50326083.0],["2013-02-18",3.6131,3.6486,3.5917,3.606,35525614.0],["2013-02-19",3.606,3.7269,3.5989,3.6131,82644707.0],["2013-02-20",3.6131,3.6415,3.5491,3.5989,42466526.0],["2013-02-21",3.5989,3.598862648010254,3.4566,3.478,47807911.0],["2013-02-22",3.478,3.5135,3.4566,3.4637,26883933.0],["2013-02-25",3.4637,3.5277,3.463726758956909,3.4922,31008526.0],["2013-02-26",3.4922,3.4922,3.3642,3.3713,49628685.0],["2013-02-27",3.3713,3.4282,3.293,3.3357,43536019.0],["2013-02-28",3.3357,3.4211,3.3144,3.4068,44433470.0],["2013-03-01",3.4068,3.4211,3.3357,3.3855,32946387.0],["2013-03-04",3.3855,3.385490655899048,3.2717,3.3001,46079430.0],["2013-03-05",3.3001,3.3642,3.3001,3.3499,33397192.0],["2013-03-06",3.3499,3.4566,3.349928617477417,3.4353,45493530.0],["2013-03-07",3.4353,3.4637,3.3784,3.3997,36415934.0],["2013-03-08",3.3997,3.4139,3.3499,3.3499,16082153.0],["2013-03-11",3.3499,3.4424,3.349928617477417,3.3784,22497551.0],["2013-03-12",3.3784,3.3926,3.2504,3.2788,36331188.0],["2013-03-13",3.2788,3.2788054943084717,3.0939,3.1579,45859733.0],["2013-03-14",3.1579,3.1579,3.1081,3.1294,19205763.0],["2013-03-15",3.1294,3.229,3.1294,3.1579,39562188.0],["2013-03-18",3.1579,3.2006,3.0725,3.0939,29493448.0],["2013-03-19",3.0939,3.1223,3.0299,3.0868,22807447.0],["2013-03-20",3.0868,3.1579,3.0725,3.1437,28268435.0],["2013-03-21",3.1437,3.1792,3.1223,3.1508,26975659.0],["2013-03-22",3.1508,3.1508,3.1152,3.1366,23984684.0],["2013-03-25",3.1366,3.1579,3.101,3.1223,17749298.0],["2013-03-26",3.1223,3.12233304977417,3.0299,3.0512,35252981.0],["2013-03-27",3.0512,3.0868,3.037,3.0512,15488600.0],["2013-03-28",3.0512,3.051208972930908,2.8521,2.8876,70875317.0],["2013-03-29",2.8876,2.9516,2.8876242637634277,2.909,32366162.0],["2013-04-01",2.909,2.9161,2.845,2.8734,37415621.0],["2013-04-02",2.8734,2.9018,2.8165,2.8378,56679290.0],["2013-04-03",2.8378,2.8663,2.8236,2.8307,32784742.0],["2013-04-08",2.8307,2.8378,2.7738,2.8307,35781253.0],["2013-04-09",2.8307,2.8876,2.8236,2.8734,26839091.0],["2013-04-10",2.8734,2.973,2.8592,2.9659,72405879.0],["2013-04-11",2.9659,3.0014,2.9374,2.9374,39888100.0],["2013-04-12",2.9374,2.9587,2.8592,2.8947,35545253.0],["2013-04-15",2.8947,2.9018,2.8307,2.8663,23764308.0],["2013-04-16",2.8663,2.9161,2.8236,2.9161,27837738.0],["2013-04-17",2.9161,2.9303,2.8663,2.8876,20384052.0],["2013-04-18",2.8876,2.8947,2.8521,2.8734,27750550.0],["2013-04-19",2.8734,2.9374,2.8663,2.9303,53895283.0],["2013-04-22",2.9303,2.9302988052368164,2.8876,2.9018,29994500.0],["2013-04-23",2.9018,2.9161,2.8236,2.8378,32468642.0],["2013-04-24",2.8378,2.8805,2.8378,2.8663,26286783.0],["2013-04-25",2.8663,2.8876,2.8307,2.8592,26084493.0],["2013-04-26",2.8592,2.8734,2.8307,2.8307,16381021.0],["2013-05-02",2.8307,2.8378,2.7881,2.8023,19595668.0],["2013-05-03",2.8023,2.8734,2.8022758960723877,2.8592,24425010.0],["2013-05-06",2.8592,2.8947,2.8591747283935547,2.8805,25808731.0],["2013-05-07",2.8805,2.9161,2.8805,2.9018,33380928.0],["2013-05-08",2.9018,2.9445,2.9018490314483643,2.9374,39624463.0],["2013-05-09",2.9374,2.9516,2.8876,2.909,40855954.0],["2013-05-10",2.909,2.9232,2.8876,2.9161,32335956.0],["2013-05-13",2.9161,3.0085,2.916073799133301,2.973,56819953.0],["2013-05-14",2.973,3.0156,2.9374,2.9587,42359809.0],["2013-05-15",2.9587,3.0085,2.9445,2.9801,30684642.0],["2013-05-16",2.9801,3.0156,2.9587,2.9943,29476183.0],["2013-05-17",2.9943,3.037,2.9801,3.0299,49808717.0],["2013-05-20",3.0299,3.0939,3.0156,3.0725,48402439.0],["2013-05-21",3.0725,3.1081,3.0299,3.0868,41792004.0],["2013-05-22",3.0868,3.1152,3.0441,3.0654,30686311.0],["2013-05-23",3.0654,3.0654332637786865,2.9943,3.0085,34210396.0],["2013-05-24",3.0085,3.0868,3.0085,3.0583,44946899.0],["2013-05-27",3.0583,3.101,3.0441,3.0583,34692904.0],["2013-05-28",3.0583,3.1721,3.058321475982666,3.165,72580074.0],["2013-05-29",3.165,3.2219,3.1437,3.1508,44634094.0],["2013-05-30",3.1508,3.2006,3.1152,3.1508,31921168.0],["2013-05-31",3.1508,3.1792,3.1223,3.1294,27673841.0],["2013-06-03",3.1294,3.1721,3.1223,3.1366,26209966.0],["2013-06-04",3.1366,3.136557102203369,3.0299,3.0441,30544587.0],["2013-06-05",3.0441,3.0583,3.0085,3.0512,16872459.0],["2013-06-06",3.0512,3.0654,3.0014,3.0085,17019331.0],["2013-06-07",3.0085,3.0441,2.9161,2.9374,23526018.0],["2013-06-13",2.9374,2.937410831451416,2.8023,2.8378,37566374.0],["2013-06-14",2.8378,2.8592,2.8094,2.8521,23927375.0],["2013-06-17",2.8521,2.9516,2.8165,2.8947,26184490.0],["2013-06-18",2.8947,2.9445,2.8805,2.8947,22853261.0],["2013-06-19",2.8947,2.9018,2.8236,2.8734,15570446.0],["2013-06-20",2.8734,2.8733997344970703,2.8094,2.8165,26655611.0],["2013-06-21",2.8165,2.8307,2.7525,2.8023,24019399.0],["2013-06-24",2.8023,2.8023,2.66,2.6671,30813261.0],["2013-06-25",2.6671,2.6671409606933594,2.4182,2.6671,38501255.0],["2013-06-26",2.6671,2.7454,2.6316,2.6529,42552928.0],["2013-06-27",2.6529,2.7098,2.5818,2.596,31700293.0],["2013-06-28",2.596,2.6387,2.5178,2.5605,49959815.0],["2013-07-01",2.5605,2.596,2.5249,2.5747,32496477.0],["2013-07-02",2.5747,2.5747,2.5178,2.532,44297108.0],["2013-07-03",2.532,2.5391,2.4751,2.4964,26241511.0],["2013-07-04",2.4964,2.5605,2.4609,2.5391,34250192.0],["2013-07-05",2.5391,2.5605,2.5178,2.532,22482256.0],["2013-07-08",2.532,2.532005786895752,2.4371,2.4371,30688720.0],["2013-07-09",2.4371,2.4809,2.4226,2.4444,17951175.0],["2013-07-10",2.4444,2.5320053100585938,2.4444432258605957,2.532,31382615.0],["2013-07-11",2.532,2.7436,2.5320053100585938,2.6488,72339773.0],["2013-07-12",2.6488,2.7947,2.648754835128784,2.6998,94122868.0],["2013-07-15",2.6998,2.7655,2.6488,2.7582,67669699.0],["2013-07-16",2.7582,2.8458,2.6852,2.8093,80840901.0],["2013-07-17",2.8093,2.8823,2.7363,2.7655,75758087.0],["2013-07-18",2.7655,2.7801,2.6488,2.6633,64193881.0],["2013-07-19",2.6633,2.6998,2.5612,2.5685,72688053.0],["2013-07-22",2.5685,2.6123,2.5247,2.605,34552477.0],["2013-07-23",2.605,2.8604,2.604973793029785,2.8166,116343222.0],["2013-07-24",2.8166,2.8896,2.7801,2.8531,84012109.0],["2013-07-25",2.8531,3.0574,2.8530664443969727,2.9406,114923735.0],["2013-07-26",2.9406,2.9844,2.8823,2.9187,41725143.0],["2013-07-29",2.9187,2.9187381267547607,2.7947,2.8385,37379599.0],["2013-07-30",2.8385,2.9479,2.7947,2.9114,53478154.0],["2013-07-31",2.9114,2.9698,2.9114,2.926,28165466.0],["2013-08-01",2.926,3.0355,2.926035165786743,3.0209,48373403.0],["2013-08-02",3.0209,3.0939,2.9844,2.9917,67703357.0],["2013-08-05",2.9917,3.072,2.9917068481445312,3.0428,52977563.0],["2013-08-06",3.0428,3.0793,3.0063,3.0428,45697551.0],["2013-08-07",3.0428,3.072,2.9479,2.9698,41870955.0],["2013-08-08",2.9698,3.0209,2.9479,2.9771,32025413.0],["2013-08-09",2.9771,3.0063,2.9114,2.9552,28753330.0],["2013-08-12",2.9552,3.0428,2.926,3.0355,58914416.0],["2013-08-13",3.0355,3.0793,3.0136,3.0282,33237021.0],["2013-08-14",3.0282,3.072,2.9917,3.0063,40318884.0],["2013-08-15",3.0063,3.0647,2.999,3.0209,50086997.0],["2013-08-16",3.0209,3.3201,2.9333,3.0209,105919571.0],["2013-08-19",3.0209,3.0355,2.9698,3.0282,36092730.0],["2013-08-20",3.0282,3.1595,3.028191566467285,3.0793,80229953.0],["2013-08-21",3.0793,3.1085,3.0428,3.0939,31139879.0],["2013-08-22",3.0939,3.1012,3.0209,3.0282,26966263.0],["2013-08-23",3.0282,3.0501,2.926,2.9698,45390538.0],["2013-08-26",2.9698,3.0136,2.9479,2.999,29583253.0],["2013-08-27",2.999,2.9990038871765137,2.9479,2.9844,28593876.0],["2013-08-28",2.9844,2.984410285949707,2.9187,2.9333,37989825.0],["2013-08-29",2.9333,2.9552,2.8896,2.9187,41541974.0],["2013-08-30",2.9187,2.9406,2.8896,2.9187,41632258.0],["2013-09-02",2.9187,2.9844,2.8896,2.9552,33242495.0],["2013-09-03",2.9552,3.0136,2.9333,3.0063,31515119.0],["2013-09-04",3.0063,3.006300687789917,2.926,2.9406,32646732.0],["2013-09-05",2.9406,2.9479,2.9041,2.9187,21990956.0],["2013-09-06",2.9187,2.9333,2.875,2.9114,35219529.0],["2013-09-09",2.9114,3.0428,2.9114418029785156,2.999,81398925.0],["2013-09-10",2.999,3.0647,2.9625,3.0647,103242167.0],["2013-09-11",3.0647,3.196,3.064675807952881,3.1231,128583202.0],["2013-09-12",3.1231,3.1522,3.0647,3.1158,61749585.0],["2013-09-13",3.1158,3.1522,3.072,3.0866,36541649.0],["2013-09-16",3.0866,3.1231,3.0355,3.0428,38885280.0],["2013-09-17",3.0428,3.0574,2.9917,2.999,46203415.0],["2013-09-18",2.999,3.0063,2.9479,2.9844,28928127.0],["2013-09-23",2.9844,3.0136,2.9625,3.0063,34695481.0],["2013-09-24",3.0063,3.006300687789917,2.9333,2.9552,35227751.0],["2013-09-25",2.9552,2.9552226066589355,2.9187,2.926,36457483.0],["2013-09-26",2.926,2.9333,2.8385,2.8531,52828142.0],["2013-09-27",2.8531,2.8677,2.7947,2.8239,33651007.0],["2013-09-30",2.8239,2.8604,2.802,2.8531,33364398.0],["2013-10-08",2.8531,2.8896,2.802,2.8823,42520266.0],["2013-10-09",2.8823,2.8822543621063232,2.8166,2.8531,43008944.0],["2013-10-10",2.8531,2.8604,2.8093,2.8312,34555799.0],["2013-10-11",2.8312,2.8677,2.8239,2.8604,38757732.0],["2013-10-14",2.8604,3.1449403762817383,2.860363483428955,3.1449,220264325.0],["2013-10-15",3.1449,3.2106,3.072,3.1012,176005413.0],["2013-10-16",3.1012,3.1303,2.999,3.0428,73172696.0],["2013-10-17",3.0428,3.0793,2.9917,3.0063,34858861.0],["2013-10-18",3.0063,3.1376,3.006300687789917,3.0574,48595619.0],["2013-10-21",3.0574,3.1668,3.0573785305023193,3.1449,97074371.0],["2013-10-22",3.1449,3.4149,3.1449403762817383,3.342,236208495.0],["2013-10-23",3.342,3.5755,3.3419554233551025,3.3565,187298192.0],["2013-10-24",3.3565,3.4806,3.2617,3.4222,123518229.0],["2013-10-25",3.4222,3.4295,3.2471,3.3055,77359914.0],["2013-10-28",3.3055,3.4222,3.305471658706665,3.4003,59663487.0],["2013-10-29",3.4003,3.4222,3.2033,3.2836,71391506.0],["2013-10-30",3.2836,3.6046,3.269,3.5682,185072373.0],["2013-10-31",3.5682,3.6046,3.5025,3.5536,108982999.0],["2013-11-01",3.5536,3.5828,3.4368,3.4879,56787999.0],["2013-11-04",3.4879,3.6922,3.4806,3.6192,104955071.0],["2013-11-05",3.6192,3.6849,3.5244,3.6484,99352517.0],["2013-11-06",3.6484,3.7068,3.5755,3.59,63154201.0],["2013-11-07",3.59,3.663,3.4952,3.5098,54668142.0],["2013-11-08",3.5098,3.5973,3.4222,3.4587,53459142.0],["2013-11-11",3.4587,3.7214,3.458705186843872,3.7068,109667256.0],["2013-11-12",3.7068,3.7579,3.6265,3.6922,71965480.0],["2013-11-13",3.6922,3.7068,3.5973,3.6411,47114802.0],["2013-11-14",3.6411,3.6776,3.5828,3.6484,46891461.0],["2013-11-15",3.6484,3.7871,3.6046,3.6703,95168131.0],["2013-11-18",3.6703,3.7725,3.6046,3.6995,105945555.0],["2013-11-19",3.6995,3.7798,3.6849,3.7141,75160377.0],["2013-11-20",3.7141,3.7652,3.6849,3.7287,47915927.0],["2013-11-21",3.7287,3.7287,3.6192,3.663,61623676.0],["2013-11-22",3.663,3.6703,3.4514,3.5171,110297929.0],["2013-11-25",3.5171,3.7579,3.5025,3.7141,138460654.0],["2013-11-26",3.7141,3.7652,3.6922,3.7433,75888959.0],["2013-11-27",3.7433,3.9549,3.7432825565338135,3.8527,126921303.0],["2013-11-28",3.8527,4.0498,3.8527345657348633,4.006,111286934.0],["2013-11-29",4.006,4.0352,3.9403,3.9841,60089330.0],["2013-12-02",3.9841,4.0789,3.86,3.9184,71979997.0],["2013-12-03",3.9184,4.0279,3.8819,4.0279,58814629.0],["2013-12-04",4.0279,4.1227,4.0133,4.0497,71073903.0],["2013-12-05",4.0497,4.13,4.0279,4.0643,53814977.0],["2013-12-06",4.0643,4.0935,3.9841,4.0352,42737289.0],["2013-12-09",4.0352,4.0716,3.9549,3.9914,40051822.0],["2013-12-10",3.9914,3.9914,3.8673,3.9111,59246109.0],["2013-12-11",3.9111,3.9111087322235107,3.7652,3.8454,74159278.0],["2013-12-12",3.8454,4.0425,3.809,3.9695,74602138.0],["2013-12-13",3.9695,3.969484806060791,3.8673,3.9257,25759648.0],["2013-12-16",3.9257,3.933,3.7579,3.7725,51871083.0],["2013-12-17",3.7725,3.8017,3.6849,3.7433,33110679.0],["2013-12-18",3.7433,3.7725,3.6411,3.663,48709519.0],["2013-12-19",3.663,3.6995,3.6119,3.6192,49172777.0],["2013-12-20",3.6192,3.6557,3.5463,3.59,63655006.0],["2013-12-23",3.59,3.6119,3.5171,3.59,32843797.0],["2013-12-24",3.59,3.6995,3.5828,3.6338,53904534.0],["2013-12-25",3.6338,3.663,3.5682,3.6265,29733663.0],["2013-12-26",3.6265,3.6265313625335693,3.466,3.4806,49781839.0],["2013-12-27",3.4806,3.5682,3.4733,3.5317,49885903.0],["2013-12-30",3.5317,3.5973,3.5316739082336426,3.5682,28014930.0],["2013-12-31",3.5682,3.7214,3.5317,3.6557,59829482.0],["2014-01-02",3.6557,3.736,3.6192,3.6484,44079221.0],["2014-01-03",3.6484,3.663,3.539,3.59,39055258.0],["2014-01-06",3.59,3.590048313140869,3.393,3.4514,47182667.0],["2014-01-07",3.4514,3.5098,3.3784,3.4003,34164275.0],["2014-01-08",3.4003,3.4514,3.2033,3.3274,69868214.0],["2014-01-09",3.3274,3.4003,3.269,3.3638,45953267.0],["2014-01-10",3.3638,3.393,3.2617,3.2982,47234982.0],["2014-01-13",3.2982,3.3347,3.2544,3.2909,19504688.0],["2014-01-14",3.2909,3.3565,3.2325,3.3347,26520860.0],["2014-01-15",3.3347,3.3493,3.2544,3.2909,24289509.0],["2014-01-16",3.2909,3.2909,3.2252,3.2325,41127489.0],["2014-01-17",3.2325,3.2325029373168945,3.1376,3.1522,35263790.0],["2014-01-20",3.1522,3.196,3.0866,3.1231,28232989.0],["2014-01-21",3.1231,3.2471,3.1158,3.1741,44245130.0],["2014-01-22",3.1741,3.3347,3.1595,3.3274,61056548.0],["2014-01-23",3.3274,3.3711,3.2909,3.3565,44199148.0],["2014-01-24",3.3565,3.4076,3.3128,3.3638,33795662.0],["2014-01-27",3.3638,3.36384654045105,3.2106,3.2471,40517122.0],["2014-01-28",3.2471,3.2763,3.2106,3.2398,28643033.0],["2014-01-29",3.2398,3.2836,3.1522,3.1887,69356867.0],["2014-01-30",3.1887,3.2106,3.0574,3.0939,59929906.0],["2014-02-07",3.0939,3.0939,2.999,3.0866,52884309.0],["2014-02-10",3.0866,3.2982,3.0865654945373535,3.2763,98401333.0],["2014-02-11",3.2763,3.2982,3.2398,3.2617,42199803.0],["2014-02-12",3.2617,3.3201,3.2398,3.2763,33189359.0],["2014-02-13",3.2763,3.2762837409973145,3.1741,3.1814,55621094.0],["2014-02-14",3.1814,3.2617,3.1668,3.2398,61341546.0],["2014-02-17",3.2398,3.2836,3.2106,3.2398,59172580.0],["2014-02-18",3.2398,3.2398,3.1668,3.1814,41137248.0],["2014-02-19",3.1814,3.2398,3.1449,3.2033,43572409.0],["2014-02-20",3.2033,3.3055,3.1887,3.2398,83206291.0],["2014-02-21",3.2398,3.2398,3.1668,3.2106,45242427.0],["2014-02-24",3.2106,3.2106127738952637,3.0501,3.0793,61706500.0],["2014-02-25",3.0793,3.1231,3.0063,3.0355,56851061.0],["2014-02-26",3.0355,3.035487651824951,2.9479,3.0063,46122808.0],["2014-02-27",3.0063,3.1085,2.9771,3.0647,82749612.0],["2014-02-28",3.0647,3.072,2.9552,3.0428,45546583.0],["2014-03-03",3.0428,3.1303,2.999,3.0939,60989312.0],["2014-03-04",3.0939,3.093862295150757,3.0063,3.0574,47641105.0],["2014-03-05",3.0574,3.123,3.0282,3.0501,36380232.0],["2014-03-06",3.0501,3.072,2.9698,3.0501,47129936.0],["2014-03-07",3.0501,3.0939,3.0355,3.0574,38993409.0],["2014-03-10",3.0574,3.0573785305023193,2.9844,3.0063,34823426.0],["2014-03-11",3.0063,3.0282,2.9698,3.0209,29385312.0],["2014-03-12",3.0209,3.0209,2.9844,3.0136,26762093.0],["2014-03-13",3.0136,3.0647,2.999,3.0501,32911460.0],["2014-03-14",3.0501,3.050081253051758,3.0063,3.0209,20966524.0],["2014-03-17",3.0209,3.0793,2.999,3.0793,39024926.0],["2014-03-18",3.0793,3.2471,3.07926869392395,3.2252,128609926.0],["2014-03-19",3.2252,3.2325,3.1595,3.2033,56017688.0],["2014-03-20",3.2033,3.3711,3.2033,3.2763,117312440.0],["2014-03-21",3.2763,3.4003,3.2471,3.2617,200424616.0],["2014-03-24",3.2617,3.4003,3.2616894245147705,3.3565,120910201.0],["2014-03-25",3.3565,3.3565497398376465,3.2836,3.3274,40573074.0],["2014-03-26",3.3274,3.3274,3.2763,3.2836,34909651.0],["2014-03-27",3.2836,3.3201,3.2544,3.2617,36574474.0],["2014-03-28",3.2617,3.3055,3.2471,3.2763,38455095.0],["2014-03-31",3.2763,3.3274,3.2471,3.2909,41993517.0],["2014-04-01",3.2909,3.3711,3.2908775806427,3.342,54230949.0],["2014-04-02",3.342,3.4149,3.3347,3.393,72933611.0],["2014-04-03",3.393,3.5973,3.3565,3.3711,104022799.0],["2014-04-04",3.3711,3.4003,3.3055,3.3711,35764949.0],["2014-04-08",3.3711,3.4441,3.342,3.4149,52351741.0],["2014-04-09",3.4149,3.4952,3.4076,3.4587,62357852.0],["2014-04-10",3.4587,3.5755,3.393,3.5244,110921195.0],["2014-04-11",3.5244,3.524376630783081,3.4149,3.4295,75995020.0],["2014-04-14",3.4295,3.429517984390259,3.3711,3.393,40676966.0],["2014-04-15",3.393,3.393033504486084,3.2836,3.3055,53585637.0],["2014-04-16",3.3055,3.342,3.2836,3.2982,29532907.0],["2014-04-17",3.2982,3.3274,3.2763,3.2982,23865600.0],["2014-04-18",3.2982,3.2982,3.1522,3.2179,91066555.0],["2014-04-21",3.2179,3.2179086208343506,3.1231,3.1376,48305587.0],["2014-04-22",3.1376,3.1449,3.1012,3.1376,28135980.0],["2014-04-23",3.1376,3.2106,3.1158,3.196,70806963.0],["2014-04-24",3.196,3.2033,3.1522,3.1887,24637213.0],["2014-04-25",3.1887,3.2252,3.1595,3.1668,23145193.0],["2014-04-28",3.1668,3.1668317317962646,3.1012,3.1158,30263782.0],["2014-04-29",3.1158,3.1303467750549316,3.072,3.1303,35409567.0],["2014-04-30",3.1303,3.1303467750549316,3.0866,3.1085,30333565.0],["2014-05-05",3.1085,3.269,3.108456611633301,3.1595,79582684.0],["2014-05-06",3.1595,3.2179,3.159534215927124,3.2033,40594556.0],["2014-05-07",3.2033,3.3128,3.1814,3.2544,76646254.0],["2014-05-08",3.2544,3.3055,3.2179,3.2252,44017563.0],["2014-05-09",3.2252,3.2398,3.1668,3.1887,31387703.0],["2014-05-12",3.1887,3.2617,3.1887218952178955,3.2398,52091963.0],["2014-05-13",3.2398,3.2763,3.2252,3.2325,34944084.0],["2014-05-14",3.2325,3.2471,3.2106,3.2252,19806805.0],["2014-05-15",3.2252,3.2398,3.1522,3.1595,24031385.0],["2014-05-16",3.1595,3.1741,3.1303,3.1595,19397157.0],["2014-05-19",3.1595,3.1668,3.0793,3.0939,25348498.0],["2014-05-20",3.0939,3.1376,3.093862295150757,3.1158,16319788.0],["2014-05-21",3.1158,3.1449403762817383,3.072,3.1449,16418670.0],["2014-05-22",3.1449,3.1668,3.108456611633301,3.1085,24221534.0],["2014-05-23",3.1085,3.1231,3.0939,3.1158,12913211.0],["2014-05-26",3.1158,3.1522,3.115753412246704,3.1303,20466548.0],["2014-05-27",3.1303,3.1522,3.1085,3.1158,24885889.0],["2014-05-28",3.1158,3.1303467750549316,3.0866,3.1303,26433490.0],["2014-05-29",3.1303,3.1449,3.0866,3.0939,24420647.0],["2014-05-30",3.0939,3.1085,3.0647,3.0793,23404293.0],["2014-06-03",3.0793,3.1012,3.0574,3.0647,25727453.0],["2014-06-04",3.0647,3.0866,3.0282,3.0428,27370044.0],["2014-06-05",3.0428,3.072,3.0427846908569336,3.072,23518234.0],["2014-06-06",3.072,3.072,3.0428,3.0501,17940087.0],["2014-06-09",3.0501,3.072,3.0282,3.0355,26186091.0],["2014-06-10",3.0355,3.1012,3.035487651824951,3.0939,42028625.0],["2014-06-11",3.0939,3.1158,3.072,3.1012,33839252.0],["2014-06-12",3.1012,3.1231,3.0793,3.1012,42881474.0],["2014-06-13",3.1012,3.2179,3.1011593341827393,3.196,91134868.0],["2014-06-16",3.196,3.2544,3.196,3.2398,60972713.0],["2014-06-17",3.2398,3.2471,3.1887,3.2398,43106242.0],["2014-06-18",3.2398,3.239799976348877,3.1741,3.196,27023494.0],["2014-06-19",3.196,3.2544,3.1668,3.1814,39442660.0],["2014-06-20",3.1814,3.196,3.1522,3.1887,30822628.0],["2014-06-23",3.1887,3.2544,3.1522,3.196,36554750.0],["2014-06-24",3.196,3.2106,3.1668,3.1741,23268761.0],["2014-06-25",3.1741,3.1887,3.1376,3.1449,21879212.0],["2014-06-26",3.1449,3.1814,3.1449,3.1595,18841395.0],["2014-06-27",3.1595,3.2398,3.1449,3.2179,46362527.0],["2014-06-30",3.2179,3.3128,3.2179,3.2836,63597332.0],["2014-07-01",3.2836,3.3128,3.2544,3.2836,36179263.0],["2014-07-02",3.2836,3.3274,3.2763,3.3201,45452539.0],["2014-07-03",3.3201,3.3638,3.2909,3.3274,37459267.0],["2014-07-04",3.3274,3.393,3.327361583709717,3.342,38540746.0],["2014-07-07",3.342,3.4879,3.3419554233551025,3.4441,94688503.0],["2014-07-08",3.4441,3.466,3.393,3.4368,45428580.0],["2014-07-09",3.4368,3.4806,3.4003,3.4003,42168539.0],["2014-07-10",3.4003,3.4368,3.3565,3.3784,34087237.0],["2014-07-11",3.3784,3.4879,3.3711,3.466,58677390.0],["2014-07-14",3.466,3.539,3.4587,3.5098,43492456.0],["2014-07-15",3.5098,3.5098,3.4441,3.466,34443399.0],["2014-07-16",3.466,3.4660017490386963,3.3565,3.3711,57531032.0],["2014-07-17",3.3711,3.4222,3.3638,3.393,26669942.0],["2014-07-18",3.393,3.4295,3.3638,3.3857,28315409.0],["2014-07-21",3.3857,3.4952,3.3711,3.4952,56512771.0],["2014-07-22",3.4952,3.5463,3.4587,3.5244,59799643.0],["2014-07-23",3.5244,3.7141,3.524376630783081,3.6922,151370726.0],["2014-07-24",3.6922,3.8017,3.6338,3.7433,100591832.0],["2014-07-25",3.7433,3.7725,3.6995,3.7652,64424699.0],["2014-07-28",3.7652,3.8381,3.7506,3.8308,99327916.0],["2014-07-29",3.8308,3.8977,3.8234,3.868,90817516.0],["2014-07-30",3.868,3.86796498298645,3.7715,3.7863,83713889.0],["2014-07-31",3.7863,3.868,3.7789,3.8531,52019125.0],["2014-08-01",3.8531,3.853116035461426,3.7937,3.816,52897358.0],["2014-08-04",3.816,3.9942,3.8159961700439453,3.9793,84071863.0],["2014-08-05",3.9793,4.0016,3.9051,3.9348,47597598.0],["2014-08-06",3.9348,3.9348,3.8457,3.8902,41000334.0],["2014-08-07",3.8902,3.9125,3.7863,3.8011,64204493.0],["2014-08-08",3.8011,3.8383,3.7492,3.764,47950535.0],["2014-08-11",3.764,3.8605,3.764,3.8531,47180948.0],["2014-08-12",3.8531,3.8605,3.8086,3.8308,36964433.0],["2014-08-13",3.8308,3.8531,3.7492,3.8011,55835601.0],["2014-08-14",3.8011,3.8457,3.7789,3.8086,42842201.0],["2014-08-15",3.8086,3.9348,3.7937,3.8754,60710570.0],["2014-08-18",3.8754,3.9645,3.8531,3.8828,59834354.0],["2014-08-19",3.8828,3.8977,3.816,3.8308,36609145.0],["2014-08-20",3.8308,3.8457,3.7937,3.8086,34061114.0],["2014-08-21",3.8086,3.8234,3.7566,3.7715,35235991.0],["2014-08-22",3.7715,3.8234,3.7492,3.7715,50761327.0],["2014-08-25",3.7715,3.8902,3.771451473236084,3.8086,72254983.0],["2014-08-26",3.8086,3.8234,3.7343,3.7492,44491623.0],["2014-08-27",3.7492,3.7789,3.7418,3.7566,19211384.0],["2014-08-28",3.7566,3.7863,3.7418,3.7492,23457355.0],["2014-08-29",3.7492,3.8086,3.749178886413574,3.8011,31328765.0],["2014-09-01",3.8011,3.8383,3.7937,3.8234,34483821.0],["2014-09-02",3.8234,3.868,3.7937,3.8605,59248767.0],["2014-09-03",3.8605,3.8902,3.8605,3.8754,56312374.0],["2014-09-05",3.8754,4.061,3.8753890991210938,3.9571,109165172.0],["2014-09-09",3.9571,3.9942,3.9125,3.9571,49146545.0],["2014-09-10",3.9571,4.0239,3.9199,3.9868,55139822.0],["2014-09-11",3.9868,4.0313,3.9199,3.9496,62859093.0],["2014-09-12",3.9496,3.9645,3.9199,3.9571,33677409.0],["2014-09-15",3.9571,3.9645,3.8977,3.9422,48125271.0],["2014-09-16",3.9422,4.0164,3.8902,3.8977,75389262.0],["2014-09-17",3.8977,3.9422,3.868,3.9051,42482517.0],["2014-09-18",3.9051,3.9199,3.8605,3.8902,37321191.0],["2014-09-19",3.8902,3.9274,3.868,3.9051,34540465.0],["2014-09-22",3.9051,3.9050846099853516,3.7566,3.7789,57357861.0],["2014-09-23",3.7789,3.816,3.764,3.7937,42722118.0],["2014-09-24",3.7937,3.8828,3.7789,3.8754,60583662.0],["2014-09-25",3.8754,3.9645,3.8753890991210938,3.9125,64562843.0],["2014-09-26",3.9125,3.9125094413757324,3.868,3.8902,28269902.0],["2014-09-29",3.8902,3.9348,3.8754,3.9125,45199451.0],["2014-09-30",3.9125,3.9274,3.8828,3.9051,33214934.0],["2014-10-08",3.9051,3.9571,3.8977,3.9348,68282772.0],["2014-10-09",3.9348,3.9496,3.9051,3.9348,69928270.0],["2014-10-10",3.9348,3.934782028198242,3.8605,3.8828,67443068.0],["2014-10-13",3.8828,3.8977,3.8308,3.868,47825396.0],["2014-10-14",3.868,3.9571,3.86796498298645,3.9274,97031179.0],["2014-10-15",3.9274,3.9496,3.8977,3.9274,56390842.0],["2014-10-16",3.9274,4.320835113525391,3.8977,4.3208,436249694.0],["2014-10-17",4.3208,4.3728,4.1501,4.2837,415945143.0],["2014-10-20",4.2837,4.28371524810791,4.1724,4.2169,139698901.0],["2014-10-21",4.2169,4.2763,4.1427,4.1724,124215090.0],["2014-10-22",4.1724,4.2763,4.1575,4.2095,142369932.0],["2014-10-23",4.2095,4.6104,4.209475040435791,4.3728,327212967.0],["2014-10-24",4.3728,4.5807,4.2763,4.306,260621123.0],["2014-12-31",4.306,4.7366,4.305987358093262,4.7366,3152321.0],["2015-01-05",4.7366,5.211730003356934,4.736586570739746,5.2117,2122193.0],["2015-01-06",5.2117,5.731417655944824,5.211730003356934,5.7314,11686424.0],["2015-01-07",5.7314,6.3031,5.731417655944824,6.3031,7732103.0],["2015-01-08",6.3031,6.934124946594238,6.303073883056641,6.9341,15937412.0],["2015-01-09",6.9341,7.6246,6.934124946594238,7.6246,222549749.0],["2015-01-12",7.6246,8.1517,7.4241,7.5206,929122647.0],["2015-01-13",7.5206,7.8621,7.3721,7.825,514150502.0],["2015-01-14",7.825,7.9661,7.5355,7.5874,377164333.0],["2015-01-15",7.5874,8.344703674316406,7.4315,8.3447,604046985.0],["2015-01-16",8.3447,9.176207542419434,8.344703674316406,9.1762,774557219.0],["2015-01-19",9.1762,9.2133,8.263,8.9461,882191689.0],["2015-01-20",8.9461,9.8444,8.946061134338379,9.8444,637798149.0],["2015-01-21",9.8444,10.8318,9.844378471374512,10.3492,925709836.0],["2015-01-22",10.3492,10.8763,10.1042,10.5645,585150541.0],["2015-01-23",10.5645,10.5794,10.2304,10.275,381624313.0],["2015-01-26",10.275,10.765,10.27497673034668,10.3715,427904286.0],["2015-01-27",10.3715,10.6833,10.0968,10.4235,375448594.0],["2015-01-28",10.4235,10.423460006713867,10.0226,10.0374,270736169.0],["2015-01-29",10.0374,10.4309,9.9112,10.1265,282900564.0],["2015-01-30",10.1265,10.126493453979492,9.243,9.3247,479318907.0],["2015-02-02",9.3247,9.324688911437988,8.3893,8.3967,405463228.0],["2015-02-03",8.3967,8.7159,8.396676063537598,8.6046,283738657.0],["2015-02-04",8.6046,9.1688,8.508,8.8718,368309002.0],["2015-02-05",8.8718,8.9683,8.4635,8.4783,243392794.0],["2015-02-06",8.4783,8.56,8.0552,8.2111,236462718.0],["2015-02-09",8.2111,8.5006,8.0329,8.4264,244406953.0],["2015-02-10",8.4264,8.7308,8.3076,8.6268,251965599.0],["2015-02-11",8.6268,8.6342,8.4189,8.5452,159438322.0],["2015-02-12",8.5452,9.3989,8.545158386230469,9.0648,389950384.0],["2015-02-13",9.0648,9.1317,8.857,8.9906,202974315.0],["2015-02-16",8.9906,9.0574,8.857,8.9609,148594027.0],["2015-02-17",8.9609,9.2801,8.960907936096191,9.0723,153933290.0],["2015-02-26",9.0723,9.3024,8.367,9.0723,262082933.0],["2015-02-27",9.0723,9.1094,8.9089,8.998,142422815.0],["2015-03-02",8.998,9.05,8.9089,8.9461,158832035.0],["2015-03-03",8.9461,8.946061134338379,8.6714,8.6862,180615997.0],["2015-03-04",8.6862,9.0203,8.6194,8.7976,146825825.0],["2015-03-05",8.7976,9.681,8.5749,9.4138,317138904.0],["2015-03-06",9.4138,10.1339,9.41378116607666,10.1265,527516801.0],["2015-03-10",10.1265,10.7501,9.6439,9.7553,431564246.0],["2015-03-11",9.7553,9.9706,9.5474,9.6142,213445158.0],["2015-03-12",9.6142,9.6365,9.2876,9.5251,192860153.0],["2015-03-13",9.5251,9.7998,9.3915,9.6142,178606072.0],["2015-03-16",9.6142,9.7107,9.4286,9.6291,181232638.0],["2015-03-17",9.6291,9.837,9.6142,9.7107,222124625.0],["2015-03-18",9.7107,10.683303833007812,9.71074390411377,10.6833,561485649.0],["2015-03-19",10.6833,11.641,10.3938,11.0842,666954243.0],["2015-03-20",11.0842,11.3515,10.8392,11.0025,375863136.0],["2015-03-23",11.0025,11.4554,11.002540588378906,11.255,373063664.0],["2015-03-24",11.255,11.3292,10.6759,11.0545,376656522.0],["2015-03-25",11.0545,12.0271,10.6907,11.6707,441399547.0],["2015-03-26",11.6707,12.8363,11.589,12.8363,649399563.0],["2015-03-27",12.8363,13.1704,12.4428,12.6136,395280791.0],["2015-04-07",12.6136,13.8757,12.61357307434082,13.8757,31429975.0],["2015-04-08",13.8757,15.264,13.875673294067383,15.264,21850156.0],["2015-04-09",15.264,16.7933,15.263984680175781,16.7859,689228400.0],["2015-04-10",16.7859,16.785924911499023,15.9619,16.5335,339112341.0],["2015-04-13",16.5335,18.1891,16.533510208129883,18.1891,309962897.0],["2015-04-14",18.1891,20.008,18.189085006713867,20.008,308649240.0],["2015-04-15",20.008,22.01250457763672,20.007993698120117,22.0125,313919221.0],["2015-04-16",22.0125,24.2175,22.01250457763672,24.2175,165985806.0],["2015-04-17",24.2175,26.63772964477539,24.21746826171875,26.6377,38949900.0],["2015-04-20",26.6377,29.303,24.4105,26.2665,843953322.0],["2015-04-21",26.2665,26.26652717590332,23.638385772705078,23.6384,357461681.0],["2015-04-22",23.6384,23.6384,21.2775,22.4654,773508495.0],["2015-04-23",22.4654,23.5196,21.9011,22.9183,513939670.0],["2015-04-24",22.9183,25.2123,22.918251037597656,25.2123,496580705.0],["2015-04-27",25.2123,27.2614,25.212295532226562,25.5093,549305007.0],["2015-04-28",25.5093,26.3556,23.0148,23.5419,504593049.0],["2015-04-29",23.5419,25.242,23.2226,24.5144,457964757.0],["2015-04-30",24.5144,24.9079,23.1484,23.5344,334128144.0],["2015-05-04",23.5344,23.534446716308594,21.6042,22.2278,325747698.0],["2015-05-05",22.2278,24.1506,21.233,23.5864,463052272.0],["2015-05-06",23.5864,24.0541,21.3815,21.864,411120999.0],["2015-06-08",21.864,24.054136276245117,21.864025115966797,24.0541,23813467.0],["2015-06-09",24.0541,26.4595,21.6487,21.8121,1628212633.0],["2015-06-10",21.8121,21.81205177307129,19.6739,19.6888,1189363342.0],["2015-06-11",19.6888,20.4015,18.5157,19.2582,1226665845.0],["2015-06-12",19.2582,19.258155822753906,18.048,18.2114,1240500382.0],["2015-06-15",18.2114,18.6939,16.8527,17.803,1337893427.0],["2015-06-16",17.803,17.80303382873535,16.0212,16.0212,1296927910.0],["2015-06-17",16.0212,16.8527,15.7094,16.6671,1076998197.0],["2015-06-18",16.6671,16.667142868041992,15.2194,15.2343,927998443.0],["2015-06-19",15.2343,15.65,14.7814,14.9076,830113313.0],["2015-06-23",14.9076,16.0361,14.5513,15.9099,1010716377.0],["2015-06-24",15.9099,15.909879684448242,15.3011,15.7466,882585757.0],["2015-06-25",15.7466,15.746550559997559,14.8631,15.0561,826248335.0],["2015-06-26",15.0561,15.2343,13.549,13.5564,935000288.0],["2015-06-29",13.5564,13.8831,12.1978,12.3909,992381780.0],["2015-06-30",12.3909,13.6307,11.9899,13.6307,1142726121.0],["2015-07-01",13.6307,14.0093,12.6061,12.6878,1114444330.0],["2015-07-02",12.6878,13.6604,12.0122,13.0145,1087912942.0],["2015-07-03",13.0145,13.6455,12.1755,12.7175,900365597.0],["2015-07-06",12.7175,13.8089,12.717509269714355,13.3931,1131612433.0],["2015-07-07",13.3931,13.5045,12.0568,13.2075,1097682513.0],["2015-07-08",13.2075,13.207505226135254,11.886,11.9454,978500453.0],["2015-07-09",11.9454,13.1407,10.7798,13.1407,951352334.0],["2015-07-10",13.1407,14.4548,12.7398,14.4473,1271413514.0],["2015-07-13",14.4473,15.3679,13.9573,14.6181,1222168767.0],["2015-07-14",14.6181,14.618083953857422,13.2372,13.3708,856064844.0],["2015-07-15",13.3708,13.370833396911621,12.1384,12.7027,611305044.0],["2015-07-16",12.7027,13.2149,12.2572,12.7472,439280140.0],["2015-07-17",12.7472,13.9202,12.5839,13.5936,682235705.0],["2015-07-20",13.5936,13.7272,13.252,13.4376,630191586.0],["2015-07-21",13.4376,14.2172,13.1036,13.7569,699799033.0],["2015-07-22",13.7569,13.75688648223877,13.1407,13.356,513198473.0],["2015-07-23",13.356,13.7198,13.2817,13.5639,486297234.0],["2015-07-24",13.5639,13.8386,13.1184,13.2149,525262997.0],["2015-07-27",13.2149,13.214924812316895,11.8934,11.8934,557791024.0],["2015-07-28",11.8934,11.893436431884766,10.765,11.2104,475644622.0],["2015-07-29",11.2104,12.0865,11.1733,11.9231,456811422.0],["2015-07-30",11.9231,11.92313003540039,11.2847,11.4109,336609106.0],["2015-07-31",11.4109,11.641,11.2253,11.4109,262754575.0],["2015-08-03",11.4109,11.410865783691406,10.7798,10.9431,266619801.0],["2015-08-04",10.9431,11.4777,10.8763,11.4406,255968478.0],["2015-08-05",11.4406,11.7821,11.255,11.3218,284528733.0],["2015-08-06",11.3218,11.6856,11.255,11.3218,231034383.0],["2015-08-07",11.3218,11.5742,11.32177734375,11.448,244271948.0],["2015-08-10",11.448,12.2869,11.44798755645752,12.0939,525075959.0],["2015-08-11",12.0939,12.093886375427246,11.7153,11.8043,402996494.0],["2015-08-12",11.8043,11.9899,11.5445,11.6633,277129217.0],["2015-08-13",11.6633,11.7524,11.3589,11.6707,252115754.0],["2015-08-14",11.6707,11.7895,11.5668,11.589,246994170.0],["2015-08-17",11.589,11.589046478271484,11.1956,11.3737,246219676.0],["2015-08-18",11.3737,11.5371,10.2453,10.4012,369479394.0],["2015-08-19",10.4012,10.4977,9.7182,10.4309,300405716.0],["2015-08-20",10.4309,10.430883407592773,9.9557,9.9706,199042169.0],["2015-08-21",9.9706,9.970589637756348,9.2801,9.3692,256458790.0],["2015-08-24",9.3692,9.36923599243164,8.433795928955078,8.4338,259860213.0],["2015-08-25",8.4338,8.433795928955078,7.5874,7.5874,322261743.0],["2015-08-26",7.5874,7.929,7.1494,7.4167,397524955.0],["2015-08-27",7.4167,8.159104347229004,7.416691780090332,8.1591,695018842.0],["2015-08-28",8.1591,8.9758,8.159104347229004,8.9758,446071057.0],["2015-08-31",8.9758,9.8741,8.975756645202637,9.8741,993443312.0],["2015-09-01",9.8741,9.874074935913086,8.9535,9.5103,889861318.0],["2015-09-02",9.5103,9.5994,8.7753,9.5251,622637790.0],["2015-09-07",9.5251,10.3566,9.1539,9.6291,447943799.0],["2015-09-08",9.6291,9.7998,8.8421,9.7182,331669471.0],["2015-09-09",9.7182,10.4532,9.6588,10.1191,456443863.0],["2015-09-10",10.1191,10.119070053100586,9.6662,9.733,309073175.0],["2015-09-11",9.733,10.0968,9.6885,9.7924,233859237.0],["2015-09-14",9.7924,10.0003,8.8124,9.8073,490189652.0],["2015-09-15",9.8073,9.807257652282715,8.9089,9.2579,203252176.0],["2015-09-16",9.2579,10.1859,9.0574,10.082,361096944.0],["2015-09-17",10.082,11.0545,9.7479,10.3418,615752360.0],["2015-09-18",10.3418,10.8244,10.3047,10.5868,407308710.0],["2015-09-21",10.5868,10.765,10.3641,10.713,304029631.0],["2015-09-22",10.713,10.9877,10.5051,10.6091,306249736.0],["2015-09-23",10.6091,10.609063148498535,9.9483,10.082,274782572.0],["2015-09-24",10.082,10.3566,9.9557,10.2379,188774724.0],["2015-09-25",10.2379,10.237858772277832,9.6662,9.8592,186335722.0],["2015-09-28",9.8592,9.9409,9.5029,9.8221,109107525.0],["2015-09-29",9.8221,9.822105407714844,9.3915,9.4064,134869201.0],["2015-09-30",9.4064,9.8741,9.406356811523438,9.6291,153968643.0],["2015-10-08",9.6291,10.0968,9.629077911376953,9.9038,188957113.0],["2015-10-09",9.9038,9.9854,9.7776,9.8815,140641897.0],["2015-10-12",9.8815,10.5794,9.881500244140625,10.4235,309168772.0],["2015-10-13",10.4235,10.423460006713867,10.1933,10.3269,193857613.0],["2015-10-14",10.3269,10.6536,10.3195,10.3492,267614590.0],["2015-10-15",10.3492,10.52,10.171,10.5125,268892159.0],["2015-10-16",10.5125,10.7501,10.4309,10.7056,368816138.0],["2015-10-19",10.7056,11.0991,10.6313,10.7724,361049063.0],["2015-10-20",10.7724,11.4554,10.3938,11.2698,364188085.0],["2015-10-21",11.2698,11.5593,10.4532,10.9506,555672510.0],["2015-10-22",10.9506,10.9803,10.4829,10.8318,241949313.0],["2015-10-23",10.8318,10.9209,10.6016,10.7204,200307227.0],["2015-10-26",10.7204,10.8838,10.6165,10.6759,181429793.0],["2015-10-27",10.6759,10.67587947845459,10.2453,10.5125,174089690.0],["2015-10-28",10.5125,10.6833,10.3938,10.4309,149121406.0],["2015-10-29",10.4309,10.5348,10.3047,10.3715,115862107.0],["2015-10-30",10.3715,10.4457,10.223,10.2898,106273920.0],["2015-11-02",10.2898,10.3641,10.0968,10.2082,121786726.0],["2015-11-03",10.2082,10.223,10.0003,10.0151,96635400.0],["2015-11-04",10.0151,10.4606,10.0003,10.4383,214882996.0],["2015-11-05",10.4383,11.4851,10.3566,11.1436,824037571.0],["2015-11-06",11.1436,11.1956,10.8021,11.1065,491181362.0],["2015-11-09",11.1065,11.4628,10.9209,11.1659,411149082.0],["2015-11-10",11.1659,11.2475,10.9283,11.1213,285857677.0],["2015-11-11",11.1213,11.1733,10.9506,11.0248,188559462.0],["2015-11-12",11.0248,11.1362,10.9431,10.9654,188820567.0],["2015-11-13",10.9654,10.96541976928711,10.5051,10.52,241108456.0],["2015-11-16",10.52,10.6165,10.2453,10.5274,187306362.0],["2015-11-17",10.5274,10.9357,10.527396202087402,10.5868,246590488.0],["2015-11-18",10.5868,10.6833,10.3938,10.4086,137124780.0],["2015-11-19",10.4086,10.6907,10.408611297607422,10.5868,118363881.0],["2015-11-20",10.5868,10.906,10.586790084838867,10.6982,200099391.0],["2015-11-23",10.6982,11.3515,10.6462,11.0174,395514302.0],["2015-11-24",11.0174,11.017389297485352,10.7501,10.8986,169810157.0],["2015-11-25",10.8986,10.898601531982422,10.713,10.8392,126018895.0],["2015-11-26",10.8392,11.0916,10.8095,10.8318,144799726.0],["2015-11-27",10.8318,10.831785202026367,9.9038,10.0003,199300656.0],["2015-11-30",10.0003,10.082,9.4286,9.7998,172095552.0],["2015-12-01",9.7998,9.9483,9.6959,9.8667,108169699.0],["2015-12-02",9.8667,10.2007,9.7182,10.1785,170599590.0],["2015-12-03",10.1785,10.2824,10.0374,10.2007,116104800.0],["2015-12-04",10.2007,10.200736045837402,9.9335,9.9706,116386654.0],["2015-12-07",9.9706,10.1636,9.9557,10.0597,84463996.0],["2015-12-08",10.0597,10.059678077697754,9.6662,9.7033,117506192.0],["2015-12-09",9.7033,9.785,9.6514,9.7033,70141882.0],["2015-12-10",9.7033,9.8147,9.6365,9.6588,76319457.0],["2015-12-11",9.6588,9.658775329589844,9.4361,9.5326,73307434.0],["2015-12-14",9.5326,9.8295,9.3618,9.785,86410366.0],["2015-12-15",9.785,9.8592,9.6736,9.733,67077683.0],["2015-12-16",9.733,9.8079,9.6806,9.7105,49081922.0],["2015-12-17",9.7105,9.8829,9.710537910461426,9.8304,89550093.0],["2015-12-18",9.8304,10.0402,9.8229,9.8304,113757724.0],["2015-12-21",9.8304,10.0102,9.778,9.9353,113787877.0],["2015-12-22",9.9353,9.9503,9.8154,9.8754,76902683.0],["2015-12-23",9.8754,10.1151,9.8005,9.9278,154748882.0],["2015-12-24",9.9278,10.0702,9.8454,9.8904,106677335.0],["2015-12-25",9.8904,9.9203,9.778,9.8304,72493346.0],["2015-12-28",9.8304,9.8904,9.5607,9.5832,111200959.0],["2015-12-29",9.5832,9.6356,9.5157,9.6206,50745107.0],["2015-12-30",9.6206,9.8005,9.620626449584961,9.7105,63346658.0],["2015-12-31",9.7105,9.778,9.6056,9.6281,58663264.0],["2016-01-04",9.6281,9.628119468688965,8.8414,8.8714,74420634.0],["2016-01-05",8.8714,8.871356010437012,8.3619,8.714,125283066.0],["2016-01-06",8.714,8.9238,8.714011192321777,8.8938,86833494.0],["2016-01-07",8.8938,8.893834114074707,8.0547,8.0996,22364900.0],["2016-01-08",8.0996,8.4293,7.7924,8.2495,110884185.0],["2016-01-11",8.2495,8.6541,8.0172,8.2195,148585821.0],["2016-01-12",8.2195,8.3843,8.0247,8.2869,96578276.0],["2016-01-13",8.2869,8.3244,8.0172,8.0247,78749763.0],["2016-01-14",8.0247,8.197,7.7175,8.167,76896523.0],["2016-01-15",8.167,8.16704273223877,7.7624,7.8149,78333892.0],["2016-01-18",7.8149,8.0547,7.7924,7.9348,79714814.0],["2016-01-19",7.9348,8.6391,7.7924,8.4368,152171118.0],["2016-01-20",8.4368,8.436779022216797,8.167,8.1895,101904811.0],["2016-01-21",8.1895,8.227,7.7924,7.8224,75318126.0],["2016-01-22",7.8224,8.0771,7.7924,7.9947,66632662.0],["2016-01-25",7.9947,8.0621,7.8898,7.9797,49947237.0],["2016-01-26",7.9797,7.979725360870361,7.4253,7.4852,90082692.0],["2016-01-27",7.4852,7.5976,7.193,7.4402,76162496.0],["2016-01-28",7.4402,7.4477,6.9832,7.193,68145960.0],["2016-01-29",7.193,7.5152,7.1256,7.4328,80216231.0],["2016-02-01",7.4328,7.4328,7.1181,7.208,49891379.0],["2016-02-02",7.208,7.4328,7.2079758644104,7.3578,44984879.0],["2016-02-03",7.3578,7.35783052444458,7.1256,7.2604,51752739.0],["2016-02-04",7.2604,7.4328,7.260424613952637,7.3428,54976300.0],["2016-02-05",7.3428,7.5826,7.3054,7.3953,63450997.0],["2016-02-15",7.3953,7.395295143127441,7.0506,7.2529,51549754.0],["2016-02-16",7.2529,7.5826,7.252933025360107,7.5227,85081166.0],["2016-02-17",7.5227,7.695,7.4702,7.5976,104288408.0],["2016-02-18",7.5976,7.65,7.4927,7.5302,74256584.0],["2016-02-19",7.5302,7.5826,7.4777,7.5152,47712763.0],["2016-02-22",7.5152,7.7475,7.515177249908447,7.68,88962265.0],["2016-02-23",7.68,7.725,7.5377,7.6201,71702876.0],["2016-02-24",7.6201,7.725,7.5002,7.6875,82167738.0],["2016-02-25",7.6875,7.687507152557373,7.0132,7.163,111425086.0],["2016-02-26",7.163,7.2604,7.0881,7.1705,53721993.0],["2016-02-29",7.1705,7.193,6.7434,6.9907,79387368.0],["2016-03-01",6.9907,7.1181,6.9008,7.0656,50810638.0],["2016-03-02",7.0656,7.3578,7.0506,7.3428,108583778.0],["2016-03-03",7.3428,7.4178,7.2829,7.3953,94802234.0],["2016-03-04",7.3953,7.6426,7.3054,7.6276,197664202.0],["2016-03-07",7.6276,7.7325,7.5002,7.5976,95258427.0],["2016-03-08",7.5976,7.6276,7.2754,7.6126,81182118.0],["2016-03-09",7.6126,7.6575,7.3428,7.6426,82765962.0],["2016-03-10",7.6426,7.7025,7.5077,7.5152,68646765.0],["2016-03-11",7.5152,7.8374,7.515177249908447,7.74,142638667.0],["2016-03-14",7.74,7.9647,7.6725,7.7699,154840185.0],["2016-03-15",7.7699,7.7699294090271,7.5302,7.6575,86806762.0],["2016-03-16",7.6575,7.7774,7.5976,7.7624,141873398.0],["2016-03-17",7.7624,7.8299,7.6725,7.7774,86072615.0],["2016-03-18",7.7774,7.9498,7.7624,7.8149,153806658.0],["2016-03-21",7.8149,8.182,7.814884662628174,8.0097,190454125.0],["2016-03-22",8.0097,8.009696006774902,7.8598,7.9048,102199878.0],["2016-03-23",7.9048,7.9572,7.8074,7.8748,66843804.0],["2016-03-24",7.8748,7.874828338623047,7.7025,7.71,76133793.0],["2016-03-25",7.71,7.7624,7.6875,7.7325,44142069.0],["2016-03-28",7.7325,7.8074,7.6276,7.65,59887276.0],["2016-03-29",7.65,7.665,7.5002,7.5451,52224656.0],["2016-03-30",7.5451,7.7175,7.54514741897583,7.695,65500332.0],["2016-03-31",7.695,7.7475,7.6426,7.6725,62468933.0],["2016-04-01",7.6725,7.74,7.5601,7.71,74024980.0],["2016-04-05",7.71,7.8074,7.6351,7.7699,119300318.0],["2016-04-06",7.7699,7.7699294090271,7.65,7.7175,80913967.0],["2016-04-07",7.7175,7.7549,7.5676,7.5751,79532663.0],["2016-04-08",7.5751,7.575119972229004,7.4627,7.5227,63653942.0],["2016-04-11",7.5227,7.6575,7.522671222686768,7.6201,61724507.0],["2016-04-12",7.6201,7.6201,7.5077,7.5526,47307393.0],["2016-04-13",7.5526,7.7475,7.55264139175415,7.65,120293875.0],["2016-04-14",7.65,7.7774,7.6126,7.725,97800092.0],["2016-04-15",7.725,7.724972248077393,7.6351,7.665,62708102.0],["2016-04-18",7.665,7.665032386779785,7.5227,7.5451,59579981.0],["2016-04-19",7.5451,7.6126,7.5002,7.5451,40241459.0],["2016-04-20",7.5451,7.5751,7.193,7.3953,116196743.0],["2016-04-21",7.3953,7.4103,7.2754,7.2979,47712494.0],["2016-04-22",7.2979,7.3354,7.2305,7.2979,32019347.0],["2016-04-25",7.2979,7.297888278961182,7.1705,7.2305,29008660.0],["2016-04-26",7.2305,7.3129,7.230454921722412,7.2829,32683529.0],["2016-04-27",7.2829,7.3204,7.2305,7.2454,29513182.0],["2016-04-28",7.2454,7.2604,7.0881,7.148,43787472.0],["2016-04-29",7.148,7.1555,7.0356,7.0806,51338753.0],["2016-05-03",7.0806,7.2454,7.080599308013916,7.2305,54088030.0],["2016-05-04",7.2305,7.2529,7.178,7.223,36696229.0],["2016-05-05",7.223,7.223,7.1555,7.193,31016366.0],["2016-05-06",7.193,7.2155,6.9757,7.0806,69302380.0],["2016-05-09",7.0806,7.080599308013916,6.8333,6.8558,58498280.0],["2016-05-10",6.8558,6.9907,6.8333,6.8858,48165665.0],["2016-05-11",6.8858,6.9757,6.8408,6.8858,47175285.0],["2016-05-12",6.8858,6.885790824890137,6.7509,6.8258,40342645.0],["2016-05-13",6.8258,6.8708,6.7959,6.8184,28933897.0],["2016-05-30",6.8184,7.3953,6.818356037139893,7.1181,146464109.0],["2016-05-31",7.1181,7.3054,7.0506,7.2679,128723168.0],["2016-06-01",7.2679,7.267919063568115,7.1705,7.1855,81701183.0],["2016-06-02",7.1855,7.1855,7.1256,7.1555,48108563.0],["2016-06-03",7.1555,7.208,7.1256,7.163,44692329.0],["2016-06-06",7.163,7.1855,7.1256,7.1555,37622414.0],["2016-06-07",7.1555,7.178,7.1031,7.1106,29865131.0],["2016-06-08",7.1106,7.1705,7.0132,7.0881,55233240.0],["2016-06-13",7.0881,7.088092803955078,6.7659,6.7734,66088311.0],["2016-06-14",6.7734,6.8258,6.7584,6.7884,44235466.0],["2016-06-15",6.7884,6.9382,6.691,6.9158,76125250.0],["2016-06-16",6.9158,6.9157609939575195,6.8034,6.8184,40123560.0],["2016-06-17",6.8184,6.8708,6.8034,6.8184,31744809.0],["2016-06-20",6.8184,6.8558,6.7659,6.8109,26646741.0],["2016-06-21",6.8109,6.8708,6.7809,6.8109,42740817.0],["2016-06-22",6.8109,6.8333,6.7809,6.8258,29933691.0],["2016-06-23",6.8258,6.8408,6.7734,6.8034,30842994.0],["2016-06-24",6.8034,6.8184,6.5561,6.6835,81224606.0],["2016-06-27",6.6835,6.721,6.6011,6.7135,37890902.0],["2016-06-28",6.7135,6.7659,6.661,6.7434,41156273.0],["2016-06-29",6.7434,7.0881,6.7359,6.9233,120138063.0],["2016-06-30",6.9233,6.9757,6.8558,6.8708,56475850.0],["2016-07-01",6.8708,6.9008,6.8258,6.8333,36886897.0],["2016-07-04",6.8333,6.9307,6.8034,6.9158,62776549.0],["2016-07-05",6.9158,7.1555,6.9157609939575195,7.0506,146818983.0],["2016-07-06",7.0506,7.050629615783691,6.9008,6.9532,69296807.0],["2016-07-07",6.9532,6.9682,6.8633,6.9307,62197878.0],["2016-07-08",6.9307,6.930747032165527,6.8708,6.8858,37759268.0],["2016-07-11",6.8858,6.9682,6.8783,6.9158,60673939.0],["2016-07-12",6.9158,7.0356,6.8858,7.0207,88047885.0],["2016-07-13",7.0207,7.148,7.020659446716309,7.0656,97124784.0],["2016-07-14",7.0656,7.065615653991699,6.9832,7.0207,50529508.0],["2016-07-15",7.0207,7.0581,6.9607,7.0057,36724465.0],["2016-07-18",7.0057,7.0057,6.9083,6.9233,46633017.0],["2016-07-19",6.9233,7.0057,6.8783,6.9907,47821543.0],["2016-07-20",6.9907,6.9907,6.9158,6.9382,25229179.0],["2016-07-21",6.9382,6.9982,6.9382,6.9382,34356688.0],["2016-07-22",6.9382,6.938239574432373,6.8708,6.8933,38726568.0],["2016-07-25",6.8933,6.9008,6.8483,6.8708,26867498.0],["2016-07-26",6.8708,6.9233,6.8708,6.9233,25672248.0],["2016-07-27",6.9233,6.9457,6.691,6.8483,79954803.0],["2016-07-28",6.8483,6.848327159881592,6.7434,6.8034,37939001.0],["2016-07-29",6.8034,6.8109,6.7509,6.7659,28678760.0],["2016-08-01",6.7659,6.7734,6.6685,6.6985,45042385.0],["2016-08-02",6.6985,6.7284,6.6835,6.721,19322920.0],["2016-08-03",6.721,6.7584147453308105,6.6835,6.7584,22716199.0],["2016-08-04",6.7584,6.7734,6.7135,6.7659,25166906.0],["2016-08-05",6.7659,6.8116,6.7659,6.7888,26452753.0],["2016-08-08",6.7888,6.819241046905518,6.7507,6.8192,26174647.0],["2016-08-09",6.8192,6.8726,6.7811,6.8726,41716913.0],["2016-08-10",6.8726,6.8878,6.842099666595459,6.8421,32972432.0],["2016-08-11",6.8421,6.8802,6.7964,6.804,31828748.0],["2016-08-12",6.804,6.9411,6.7811,6.9335,57744130.0],["2016-08-15",6.9335,7.1545,6.9335,7.1012,156602002.0],["2016-08-16",7.1012,7.2535,7.0935,7.1545,121321078.0],["2016-08-17",7.1545,7.185,7.0859,7.1164,60473941.0],["2016-08-18",7.1164,7.2993,7.11639404296875,7.1545,83597132.0],["2016-08-19",7.1545,7.5736,7.0707,7.4059,171078754.0],["2016-08-22",7.4059,7.4364,7.2231,7.2307,87172185.0],["2016-08-23",7.2307,7.2688,7.1012,7.1621,59867380.0],["2016-08-24",7.1621,7.185,7.1012,7.124,42352299.0],["2016-08-25",7.124,7.124013423919678,7.0097,7.0554,49052728.0],["2016-08-26",7.0554,7.1316,7.0478,7.0554,34476640.0],["2016-08-29",7.0554,7.124,7.0173,7.0631,31136024.0],["2016-08-30",7.0631,7.1164,7.0478,7.0783,33409992.0],["2016-08-31",7.0783,7.124,7.0631,7.0935,26324799.0],["2016-09-01",7.0935,7.1316,6.9792,6.9869,52083179.0],["2016-09-02",6.9869,7.1012,6.9335,7.0859,66469427.0],["2016-09-05",7.0859,7.1393,7.0631,7.0707,36253810.0],["2016-09-06",7.0707,7.0935,7.0097,7.0859,33382348.0],["2016-09-07",7.0859,7.1469,7.0707,7.0935,50665621.0],["2016-09-08",7.0935,7.093536376953125,7.0478,7.0631,28817443.0],["2016-09-09",7.0631,7.2154,7.0478,7.0859,72967428.0],["2016-09-12",7.0859,7.085916996002197,6.865,7.0554,119661241.0],["2016-09-13",7.0554,7.055438995361328,6.9488,6.9945,34801300.0],["2016-09-14",6.9945,6.9944844245910645,6.9107,6.9412,30511765.0],["2016-09-19",6.9412,6.9716,6.941151142120361,6.9564,21981832.0],["2016-09-20",6.9564,6.964,6.9183,6.9335,19930169.0],["2016-09-21",6.9335,6.9564,6.9183,6.9335,21200373.0],["2016-09-22",6.9335,6.9869,6.9335,6.9412,35984371.0],["2016-09-23",6.9412,6.9716,6.9107,6.9259,26352124.0],["2016-09-26",6.9259,6.925911903381348,6.8345,6.8497,40501933.0],["2016-09-27",6.8497,6.865,6.7964,6.8497,29415982.0],["2016-09-28",6.8497,6.8573,6.804,6.8192,17569700.0],["2016-09-29",6.8192,6.865,6.8116,6.8192,19784299.0],["2016-09-30",6.8192,6.8497,6.8192,6.8269,15871172.0],["2016-10-10",6.8269,6.9183,6.826862335205078,6.9107,30760975.0],["2016-10-11",6.9107,6.9412,6.8954,6.9107,35183334.0],["2016-10-12",6.9107,6.9335,6.8726,6.8954,28405543.0],["2016-10-13",6.8954,6.9869,6.8802,6.9792,54422202.0],["2016-10-14",6.9792,7.0478,6.9335,7.0173,71913381.0],["2016-10-17",7.0173,7.017343997955322,6.8954,6.9335,54585907.0],["2016-10-18",6.9335,7.3221,6.9107,7.2002,166690987.0],["2016-10-19",7.2002,7.2231,7.0935,7.1316,100683276.0],["2016-10-20",7.1316,7.1697,7.0707,7.0783,54334328.0],["2016-10-21",7.0783,7.5355,7.0707,7.2916,248466593.0],["2016-10-24",7.2916,7.5583,7.2916,7.3907,187896186.0],["2016-10-25",7.3907,7.3907,7.2459,7.2993,103543589.0],["2016-10-26",7.2993,7.2993,7.1926,7.2154,74759289.0],["2016-10-27",7.2154,7.3602,7.1926,7.284,83168205.0],["2016-10-28",7.284,7.345,7.1621,7.1697,83954194.0],["2016-10-31",7.1697,7.1697282791137695,7.0631,7.1012,54794318.0],["2016-11-01",7.1012,7.1469,7.0859,7.1393,39597866.0],["2016-11-02",7.1393,7.1393,7.0402,7.0478,51889228.0],["2016-11-03",7.0478,7.3526,7.0097,7.2307,130948611.0],["2016-11-04",7.2307,7.2306809425354,7.1164,7.124,59083199.0],["2016-11-07",7.124,7.1469,7.0554,7.124,34632768.0],["2016-11-08",7.124,7.2612,7.1012,7.1697,64956094.0],["2016-11-09",7.1697,7.185,7.025,7.0935,80840503.0],["2016-11-10",7.0935,7.2993,7.093536376953125,7.185,86061865.0],["2016-11-11",7.185,7.5278,7.1469,7.4135,240408932.0],["2016-11-14",7.4135,7.8174,7.3526,7.6878,296456336.0],["2016-11-15",7.6878,7.687837600708008,7.5278,7.5888,144418672.0],["2016-11-16",7.5888,7.5964,7.4897,7.5659,75614261.0],["2016-11-17",7.5659,7.6193,7.4288,7.5735,112778750.0],["2016-11-18",7.5735,8.1221,7.5278,7.7412,240000686.0],["2016-11-21",7.7412,8.1069,7.7183,8.0002,293233011.0],["2016-11-22",8.0002,8.2136,7.8936,7.9393,263501706.0],["2016-11-23",7.9393,8.1069,7.9088,7.985,144561141.0],["2016-11-24",7.985,7.984989643096924,7.8174,7.8707,106806791.0],["2016-11-25",7.8707,8.0383,7.8097,8.0078,134256971.0],["2016-11-28",8.0078,8.3202,8.007847785949707,8.1755,255923351.0],["2016-11-29",8.1755,8.990732192993164,8.0231,8.9907,659161314.0],["2016-11-30",8.9907,9.2879,8.7317,9.1279,608563915.0],["2016-12-01",9.1279,9.1736,8.785,8.846,359644919.0],["2016-12-02",8.846,8.8841,8.5717,8.625,311070613.0],["2016-12-05",8.625,8.625007629394531,8.0231,8.1298,336854072.0],["2016-12-06",8.1298,8.2364,8.0993,8.1298,134260307.0],["2016-12-07",8.1298,8.1679,7.9621,8.1374,139302274.0],["2016-12-08",8.1374,8.145,7.9088,7.924,160414813.0],["2016-12-09",7.924,8.145,7.8783,8.0383,236729833.0],["2016-12-12",8.0383,8.038324356079102,7.5431,7.6497,314459377.0],["2016-12-13",7.6497,7.7869,7.5278,7.6878,149993797.0],["2016-12-14",7.6878,7.687837600708008,7.505,7.5431,129228460.0],["2016-12-15",7.5431,7.6193,7.4974,7.5735,93187277.0],["2016-12-16",7.5735,7.6421,7.5278,7.5888,100516189.0],["2016-12-19",7.5888,7.588788032531738,7.4745,7.4897,86829905.0],["2016-12-20",7.4897,7.5431,7.3983,7.4745,86153736.0],["2016-12-21",7.4745,7.665,7.474498748779297,7.6116,153594959.0],["2016-12-22",7.6116,7.7336,7.5659,7.6345,113306565.0],["2016-12-23",7.6345,7.7336,7.4974,7.5431,127585279.0],["2016-12-26",7.5431,7.6497,7.3221,7.6269,120661781.0],["2016-12-27",7.6269,7.6802,7.5507,7.5659,84742102.0],["2016-12-28",7.5659,7.5735,7.4135,7.4516,73734385.0],["2016-12-29",7.4516,7.5583,7.3602,7.4821,74533689.0],["2016-12-30",7.4821,7.505,7.3602,7.444,91236103.0],["2017-01-03",7.444,7.5355,7.4288,7.4974,60555344.0],["2017-01-04",7.4974,7.5964,7.4897,7.5735,87247071.0],["2017-01-05",7.5735,7.573549747467041,7.5202,7.5431,70332394.0],["2017-01-06",7.5431,7.6574,7.543071746826172,7.5735,98758783.0],["2017-01-09",7.5735,7.725935459136963,7.5507,7.7259,129091714.0],["2017-01-10",7.7259,7.725935459136963,7.6269,7.665,79123623.0],["2017-01-11",7.665,7.6878,7.5735,7.5964,76861991.0],["2017-01-12",7.5964,7.6574,7.5202,7.5202,70340782.0],["2017-01-13",7.5202,7.5735,7.4288,7.5431,102148627.0],["2017-01-16",7.5431,7.665,7.3754,7.6269,185394371.0],["2017-01-17",7.6269,7.626884460449219,7.4897,7.5735,55108393.0],["2017-01-18",7.5735,7.6269,7.5431,7.5812,51606730.0],["2017-01-19",7.5812,7.581168174743652,7.4974,7.5126,38769749.0],["2017-01-20",7.5126,7.5812,7.4974,7.5659,38044315.0],["2017-01-23",7.5659,7.6345,7.5507,7.5964,39578652.0],["2017-01-24",7.5964,7.6269,7.5735,7.604,47261630.0],["2017-01-25",7.604,7.6421,7.5888,7.6269,45732391.0],["2017-01-26",7.6269,7.6497,7.6116,7.6193,37138512.0],["2017-02-03",7.6193,7.665,7.5964,7.5964,26523171.0],["2017-02-06",7.5964,7.6574,7.5888,7.6193,46993836.0],["2017-02-07",7.6193,7.6269,7.5583,7.5812,39686346.0],["2017-02-08",7.5812,7.5812,7.4897,7.5812,49429585.0],["2017-02-09",7.5812,7.7107,7.5507,7.6574,89941358.0],["2017-02-10",7.6574,8.0307,7.657361030578613,7.8859,231866963.0],["2017-02-13",7.8859,8.1374,7.8555,7.9317,195348098.0],["2017-02-14",7.9317,7.985,7.8631,7.9545,85350183.0],["2017-02-15",7.9545,8.1145,7.8783,7.9012,157538888.0],["2017-02-16",7.9012,7.924,7.8174,7.9088,76932149.0],["2017-02-17",7.9088,7.9164,7.7793,7.8097,80457157.0],["2017-02-20",7.8097,7.9088,7.8097,7.9012,123184678.0],["2017-02-21",7.9012,8.0002,7.901176929473877,7.9774,103678718.0],["2017-02-22",7.9774,7.9774,7.9088,7.9545,62650368.0],["2017-02-23",7.9545,8.0612,7.924,7.9774,102314193.0],["2017-02-24",7.9774,7.977370738983154,7.8555,7.924,68872459.0],["2017-02-27",7.924,7.9469,7.8174,7.8402,56231253.0],["2017-02-28",7.8402,7.8783,7.825,7.8631,41796129.0],["2017-03-01",7.8631,7.9545,7.8326,7.924,81420660.0],["2017-03-02",7.924,7.985,7.8097,7.8174,69016488.0],["2017-03-03",7.8174,7.8402,7.7412,7.825,62598566.0],["2017-03-06",7.825,7.8402,7.7793,7.8097,38778747.0],["2017-03-07",7.8097,7.809745788574219,7.7336,7.7717,57475099.0],["2017-03-08",7.7717,7.825,7.7259,7.764,36408916.0],["2017-03-09",7.764,7.764030933380127,7.6574,7.7336,58422419.0],["2017-03-10",7.7336,7.733553409576416,7.6497,7.6574,32925731.0],["2017-03-13",7.6574,7.7183,7.5812,7.7107,44697898.0],["2017-03-14",7.7107,7.7488,7.6574,7.7031,45272472.0],["2017-03-15",7.7031,7.7488,7.6497,7.7259,46938296.0],["2017-03-16",7.7259,7.7869,7.7183,7.7717,50786383.0],["2017-03-17",7.7717,7.8097,7.6726,7.7107,57736676.0],["2017-03-20",7.7107,7.8097,7.6878,7.7793,60717137.0],["2017-03-21",7.7793,7.8707,7.7488,7.825,69122626.0],["2017-03-22",7.825,7.9621,7.7793,7.8402,107816542.0],["2017-03-23",7.8402,7.9012,7.7031,7.7869,81277423.0],["2017-03-24",7.7869,8.1221,7.7564,8.0383,249641843.0],["2017-03-27",8.0383,8.1221,7.9469,7.9698,118568183.0],["2017-03-28",7.9698,8.0307,7.9164,7.9774,86252868.0],["2017-03-29",7.9774,8.0993,7.924,8.0002,118554484.0],["2017-03-30",8.0002,8.000229835510254,7.7793,7.8555,126996220.0],["2017-03-31",7.8555,7.855461597442627,7.7031,7.8021,101416860.0],["2017-04-05",7.8021,8.145,7.802127838134766,8.1069,229301817.0],["2017-04-06",8.1069,8.4421,8.0383,8.2669,245226627.0],["2017-04-07",8.2669,8.4193,8.1907,8.2745,157286323.0],["2017-04-10",8.2745,8.3355,8.1298,8.145,112266694.0],["2017-04-11",8.145,8.2517,8.0383,8.2136,157508068.0],["2017-04-12",8.2136,8.213567733764648,8.0307,8.0917,84342268.0],["2017-04-13",8.0917,8.1221,7.9545,7.985,112711315.0],["2017-04-14",7.985,8.0536,7.8783,7.924,98740257.0],["2017-04-17",7.924,7.9774,7.8631,7.9621,79754443.0],["2017-04-18",7.9621,8.0383,7.9164,7.9469,68927291.0],["2017-04-19",7.9469,7.9698,7.7869,7.9469,107069905.0],["2017-04-20",7.9469,8.0002,7.8478,7.9774,86822426.0],["2017-04-21",7.9774,8.0688,7.9164,8.0459,96752710.0],["2017-04-24",8.0459,8.045943260192871,7.7107,7.9545,149838018.0],["2017-04-25",7.9545,7.9545135498046875,7.8097,7.8174,59684647.0],["2017-04-26",7.8174,7.8707,7.7717,7.8021,56417568.0],["2017-04-27",7.8021,7.802127838134766,7.6193,7.7717,78406484.0],["2017-04-28",7.7717,7.771651268005371,7.5964,7.6955,100480237.0],["2017-05-02",7.6955,7.7107,7.6345,7.6497,41713765.0],["2017-05-03",7.6497,7.6802,7.5126,7.5278,80687901.0],["2017-05-04",7.5278,7.6193,7.4288,7.5431,76084341.0],["2017-05-05",7.5431,7.5964,7.505,7.5659,50120115.0],["2017-05-08",7.5659,7.6497,7.4059,7.6345,113601504.0],["2017-05-09",7.6345,7.63450288772583,7.5431,7.604,40984680.0],["2017-05-10",7.604,7.665,7.4745,7.5659,54727080.0],["2017-05-11",7.5659,7.6955,7.4745,7.6574,90036055.0],["2017-05-12",7.6574,7.6878,7.5964,7.6193,52892939.0],["2017-05-15",7.6193,7.7336,7.604,7.6269,61146804.0],["2017-05-16",7.6269,7.626884460449219,7.4516,7.5735,59534938.0],["2017-05-17",7.5735,7.5964,7.5278,7.5431,40313646.0],["2017-05-18",7.5431,7.543071746826172,7.4288,7.505,59263070.0],["2017-05-19",7.505,7.505,7.4516,7.4897,28363601.0],["2017-05-22",7.4897,7.505,7.3374,7.4897,73970354.0],["2017-05-23",7.4897,7.5812,7.3374,7.5659,96154143.0],["2017-05-24",7.5659,7.5888,7.4364,7.5735,57393813.0],["2017-05-25",7.5735,7.6574,7.5126,7.6269,49859207.0],["2017-05-26",7.6269,7.6574,7.5964,7.6269,53922219.0],["2017-05-31",7.6269,7.7488,7.6116,7.7183,72035298.0],["2017-06-01",7.7183,7.8326,7.665,7.825,104744661.0],["2017-06-02",7.825,7.8478,7.7336,7.7945,53392809.0],["2017-06-05",7.7945,7.794509410858154,7.665,7.6726,48161431.0],["2017-06-06",7.6726,7.7183,7.6421,7.6955,28038497.0],["2017-06-07",7.6955,7.7183,7.6726,7.7031,78101706.0],["2017-06-08",7.7031,7.7030768394470215,7.6345,7.6345,42438507.0],["2017-06-09",7.6345,7.7412,7.63450288772583,7.6878,50382509.0],["2017-06-12",7.6878,7.687837600708008,7.5735,7.6345,49691917.0],["2017-06-13",7.6345,7.63450288772583,7.5431,7.6116,31719605.0],["2017-06-14",7.6116,7.6269,7.5583,7.5964,26755641.0],["2017-06-15",7.5964,7.6193,7.5735,7.5964,26427657.0],["2017-06-16",7.5964,7.6345,7.5735,7.5888,24137082.0],["2017-06-20",7.5888,7.6269,7.5507,7.5735,38164657.0],["2017-06-21",7.5735,7.604,7.5583,7.5735,30120658.0],["2017-06-22",7.5735,7.6345,7.5507,7.6116,62306107.0],["2017-06-23",7.6116,7.6345,7.5278,7.6269,52767753.0],["2017-06-26",7.6269,7.7488,7.6193,7.665,83662812.0],["2017-06-27",7.665,7.7031,7.6421,7.6574,46668146.0],["2017-06-28",7.6574,7.7031,7.6116,7.6574,39378480.0],["2017-06-29",7.6574,7.6802,7.6421,7.6574,27372932.0],["2017-06-30",7.6574,7.7183,7.6345,7.7107,51196094.0],["2017-07-03",7.7107,7.7259,7.665,7.6955,32241780.0],["2017-07-04",7.6955,7.7107,7.6497,7.665,27658513.0],["2017-07-05",7.665,7.665,7.604,7.6574,41506118.0],["2017-07-06",7.6574,7.6726,7.6116,7.6497,32555657.0],["2017-07-07",7.6497,7.6955,7.604,7.6802,47995693.0],["2017-07-10",7.6802,7.7183,7.6421,7.6878,35984021.0],["2017-07-11",7.6878,7.7031,7.6421,7.6802,41612117.0],["2017-07-12",7.6802,7.6955,7.604,7.6193,43238042.0],["2017-07-13",7.6193,7.7183,7.5964,7.7031,68980140.0],["2017-07-14",7.7031,7.8021,7.6878,7.7869,95072827.0],["2017-07-17",7.7869,7.825,7.6116,7.6269,89086199.0],["2017-07-18",7.6269,7.6955,7.5659,7.6955,50735155.0],["2017-07-19",7.6955,7.8097,7.6878,7.8021,91338533.0],["2017-07-20",7.8021,7.8783,7.7488,7.7793,71928103.0],["2017-07-21",7.7793,7.8326,7.7488,7.7793,45846741.0],["2017-07-24",7.7793,7.8021,7.7259,7.7488,47772519.0],["2017-07-25",7.7488,7.764,7.6497,7.7031,50771523.0],["2017-07-26",7.7031,7.7336,7.6574,7.6802,33396809.0],["2017-07-27",7.6802,7.6955,7.6497,7.6878,38969325.0],["2017-07-28",7.6878,7.7259,7.6726,7.6878,33031245.0],["2017-07-31",7.6878,7.7031,7.6574,7.6802,46414925.0],["2017-08-01",7.6802,7.7107,7.665,7.7031,37467985.0],["2017-08-02",7.7031,7.7717,7.6878,7.7107,46095816.0],["2017-08-03",7.7107,7.7107,7.6421,7.665,39713798.0],["2017-08-04",7.665,7.7488,7.664980888366699,7.7183,41030408.0],["2017-08-07",7.7183,7.7412,7.6878,7.7107,33376241.0],["2017-08-08",7.7107,7.8631,7.7031,7.8174,84792042.0],["2017-08-09",7.8174,7.817366600036621,7.7488,7.7869,43475109.0],["2017-08-10",7.7869,7.7945,7.7259,7.7793,50307805.0],["2017-08-11",7.7793,7.787,7.6237,7.6315,58324211.0],["2017-08-14",7.6315,7.7248,7.631463050842285,7.7093,31879134.0],["2017-08-15",7.7093,7.7248,7.6626,7.7015,29957590.0],["2017-08-16",7.7015,7.701476573944092,7.6548,7.6781,29217537.0],["2017-08-17",7.6781,7.7948,7.678138732910156,7.7482,42597695.0],["2017-08-18",7.7482,7.7559,7.717,7.7404,29446709.0],["2017-08-21",7.7404,7.7793,7.717,7.7482,39208533.0],["2017-08-22",7.7482,7.7793,7.7093,7.7248,34154926.0],["2017-08-23",7.7248,7.7404,7.6859,7.6937,26308561.0],["2017-08-24",7.6937,7.7015,7.6237,7.6392,30559280.0],["2017-08-25",7.6392,7.717,7.6237,7.7093,35163448.0],["2017-08-28",7.7093,7.8182,7.6704,7.7637,73273000.0],["2017-08-29",7.7637,7.7715,7.7248,7.7326,32074349.0],["2017-08-30",7.7326,7.7637,7.717,7.7559,29285288.0],["2017-08-31",7.7559,7.7715,7.717,7.7326,28594442.0],["2017-09-01",7.7326,7.7482,7.6859,7.7015,40172036.0],["2017-09-04",7.7015,7.717,7.6626,7.6859,30820492.0],["2017-09-05",7.6859,7.7093,7.6626,7.6937,24891849.0],["2017-09-06",7.6937,7.8026,7.647,7.7482,72909936.0],["2017-09-07",7.7482,7.748152732849121,7.6704,7.6781,46357321.0],["2017-09-08",7.6781,7.6937,7.647,7.6626,31069162.0],["2017-09-11",7.6626,7.7093,7.647,7.6859,34897984.0],["2017-09-12",7.6859,7.6937,7.6392,7.6548,38748893.0],["2017-09-13",7.6548,7.7093,7.6392,7.6859,34035938.0],["2017-09-14",7.6859,7.8493,7.685918807983398,7.7482,89149516.0],["2017-09-15",7.7482,7.748152732849121,7.6626,7.6859,59531856.0],["2017-09-18",7.6859,7.7248,7.6704,7.7015,33398782.0],["2017-09-19",7.7015,7.717,7.6626,7.6704,37821786.0],["2017-09-20",7.6704,7.678138732910156,7.6548,7.6781,27489862.0],["2017-09-21",7.6781,7.6859,7.647,7.6548,33034474.0],["2017-09-22",7.6548,7.6704,7.6315,7.647,27503226.0],["2017-09-25",7.647,7.6626,7.5926,7.6003,31645311.0],["2017-09-26",7.6003,7.6159,7.577,7.5926,22474069.0],["2017-09-27",7.5926,7.6626,7.577,7.6003,27541958.0],["2017-09-28",7.6003,7.6081,7.5537,7.5615,24949347.0],["2017-09-29",7.5615,7.6003,7.5537,7.5692,22085816.0],["2017-10-09",7.5692,7.6704,7.569228649139404,7.6159,29731804.0],["2017-10-10",7.6159,7.6548027992248535,7.6003,7.6548,24280077.0],["2017-10-11",7.6548,7.6781,7.6315,7.647,21701652.0],["2017-10-12",7.647,7.6781,7.6237,7.647,30252182.0],["2017-10-13",7.647,7.7326,7.647,7.6781,45242056.0],["2017-10-16",7.6781,7.896,7.678138732910156,7.7793,126869464.0],["2017-10-17",7.7793,7.8026,7.7248,7.787,43938822.0],["2017-10-18",7.787,7.8104,7.717,7.7326,40455269.0],["2017-10-19",7.7326,7.8026,7.6626,7.6781,41663556.0],["2017-10-20",7.6781,7.7326,7.647,7.717,29951421.0],["2017-10-23",7.717,7.8882,7.71703577041626,7.7948,73129491.0],["2017-10-24",7.7948,7.9582,7.7637,7.9426,161919001.0],["2017-10-25",7.9426,7.966,7.8726,7.9271,84329072.0],["2017-10-26",7.9271,8.6894,7.8726,8.5416,381488984.0],["2017-10-27",8.5416,8.541637420654297,8.246,8.3083,231378198.0],["2017-10-30",8.3083,8.8528,8.308259963989258,8.705,393596011.0],["2017-10-31",8.705,9.0706,8.5728,8.9073,339897777.0],["2017-11-01",8.9073,9.0706,8.7828,8.8684,235866352.0],["2017-11-02",8.8684,8.9462,8.6972,8.8684,226625963.0],["2017-11-03",8.8684,8.9073,8.5728,8.8217,254704485.0],["2017-11-06",8.8217,8.82169246673584,8.6039,8.7128,151992341.0],["2017-11-07",8.7128,9.0706,8.6817,8.8684,296226352.0],["2017-11-08",8.8684,8.8684,8.6428,8.6817,210020122.0],["2017-11-09",8.6817,8.8528,8.6117,8.7517,169281677.0],["2017-11-10",8.7517,8.751677513122559,8.4638,8.4872,220996595.0],["2017-11-13",8.4872,8.5805,8.4405,8.5105,123129821.0],["2017-11-14",8.5105,8.5805,8.246,8.2616,165582074.0],["2017-11-15",8.2616,8.2849,8.1293,8.246,142517152.0],["2017-11-16",8.246,8.2694,8.0282,8.036,112243934.0],["2017-11-17",8.036,8.2849,7.9582,8.2694,210022276.0],["2017-11-20",8.2694,8.3394,8.0904,8.2927,117497471.0],["2017-11-21",8.2927,8.5261,8.2616,8.3783,158439610.0],["2017-11-22",8.3783,9.2107,8.3627,9.2029,411408956.0],["2017-11-23",9.2029,9.304,8.9462,9.0162,316403480.0],["2017-11-24",9.0162,9.1795,8.8917,9.0706,217717402.0],["2017-11-27",9.0706,9.4129,8.9228,9.0862,270539212.0],["2017-11-28",9.0862,9.086186408996582,8.6894,8.8295,178380378.0],["2017-11-29",8.8295,8.8839,8.5572,8.8761,173445233.0],["2017-11-30",8.8761,9.2573,8.7361,9.024,240346213.0],["2017-12-01",9.024,9.0784,8.7672,9.0473,170168174.0],["2017-12-04",9.0473,9.047290802001953,8.7906,8.9773,124412124.0],["2017-12-05",8.9773,9.2184,8.8839,9.1251,282716917.0],["2017-12-06",9.1251,9.164,8.8761,9.0862,173335432.0],["2017-12-07",9.0862,9.2884,9.0006,9.0628,151746637.0],["2017-12-08",9.0628,9.062848091125488,8.8139,8.8217,150582821.0],["2017-12-11",8.8217,8.9462,8.7672,8.8761,110343192.0],["2017-12-12",8.8761,8.8995,8.565,8.5728,140089658.0],["2017-12-13",8.5728,8.6739,8.5183,8.6272,83511702.0],["2017-12-14",8.6272,8.8217,8.5883,8.7439,104230108.0],["2017-12-15",8.7439,8.8139,8.6739,8.7283,87888657.0],["2017-12-18",8.7283,8.8372,8.5961,8.7361,79055095.0],["2017-12-19",8.7361,8.9228,8.6894,8.9073,116603866.0],["2017-12-20",8.9073,9.234,8.8839,9.0706,207138508.0],["2017-12-21",9.0706,9.1562,8.9539,9.094,131121211.0],["2017-12-22",9.094,9.2107,9.0084,9.1173,125550992.0],["2017-12-25",9.1173,9.2962,8.8995,9.024,163880652.0],["2017-12-26",9.024,9.4829,8.9306,9.4674,263748011.0],["2017-12-27",9.4674,9.4985,9.2729,9.3585,199199805.0],["2017-12-28",9.3585,9.4907,9.2729,9.3585,153285997.0],["2017-12-29",9.3585,9.5918,9.304,9.4207,155882520.0],["2018-01-02",9.4207,9.9964,9.420695304870605,9.9186,258083714.0],["2018-01-03",9.9186,9.9497,9.7708,9.8719,150454784.0],["2018-01-04",9.8719,9.9964,9.763,9.833,157829875.0],["2018-01-05",9.833,9.9263,9.7708,9.8641,142559509.0],["2018-01-08",9.8641,9.864113807678223,9.4674,9.5607,313649035.0],["2018-01-09",9.5607,9.5918,9.3896,9.4907,172000025.0],["2018-01-10",9.4907,9.6152,9.4363,9.5218,162113401.0],["2018-01-11",9.5218,9.5296,9.3507,9.514,117548446.0],["2018-01-12",9.514,9.5296,9.3974,9.4518,82583381.0],["2018-01-15",9.4518,9.451812744140625,9.1329,9.2029,182778337.0],["2018-01-16",9.2029,9.4907,9.1406,9.4829,173991340.0],["2018-01-17",9.4829,9.6463,9.3662,9.4518,175907852.0],["2018-01-18",9.4518,9.6307,9.3585,9.6074,185618897.0],["2018-01-19",9.6074,9.6852,9.4129,9.4596,151677220.0],["2018-01-22",9.4596,9.459590911865234,9.2807,9.3818,106658725.0],["2018-01-23",9.3818,9.7474,9.3351,9.7319,239156157.0],["2018-01-24",9.7319,9.7396,9.5296,9.7007,184755916.0],["2018-01-25",9.7007,9.700749397277832,9.5063,9.5685,126259002.0],["2018-01-26",9.5685,9.6619,9.4985,9.5841,124931757.0],["2018-01-29",9.5841,9.623,9.1873,9.2029,209806904.0],["2018-01-30",9.2029,9.304,9.0006,9.024,122634080.0],["2018-01-31",9.024,9.02395248413086,8.7439,8.8528,147289045.0],["2018-02-01",8.8528,9.0084,8.6817,8.9928,157579522.0],["2018-02-02",8.9928,8.992836952209473,8.8061,8.9228,80733047.0],["2018-02-05",8.9228,8.922822952270508,8.6817,8.8373,84050548.0],["2018-02-06",8.8373,8.9073,8.6117,8.8373,188966136.0],["2018-02-07",8.8373,8.9462,8.6194,8.8217,121477484.0],["2018-02-08",8.8217,8.845,8.2071,8.3938,155014333.0],["2018-02-09",8.3938,8.393832206726074,7.6315,8.0438,203617291.0],["2018-02-12",8.0438,8.0515,7.8571,7.9504,65658212.0],["2018-02-13",7.9504,8.1138,7.9426,7.9582,69185721.0],["2018-02-14",7.9582,7.9738,7.7948,7.8726,53688101.0],["2018-02-22",7.8726,8.0515,7.872620582580566,8.036,62705586.0],["2018-02-23",8.036,8.1449,7.9893,8.106,69062443.0],["2018-02-26",8.106,8.2616,8.0515,8.246,91061578.0],["2018-02-27",8.246,8.3005,8.1682,8.2382,76940902.0],["2018-02-28",8.2382,8.23824691772461,8.0749,8.1293,59810152.0],["2018-03-01",8.1293,8.176,8.0204,8.0749,64904950.0],["2018-03-02",8.0749,8.074882507324219,7.9504,7.9738,50872986.0],["2018-03-05",7.9738,8.0904,7.966,8.036,44187737.0],["2018-03-06",8.036,8.2227,8.035984992980957,8.2071,74153895.0],["2018-03-07",8.2071,8.2616,8.0982,8.1916,65093647.0],["2018-03-08",8.1916,8.2305,8.1293,8.1682,38198541.0],["2018-03-09",8.1682,8.3549,8.1371,8.316,82262499.0],["2018-03-12",8.316,8.3783,8.2616,8.3316,65285622.0],["2018-03-13",8.3316,8.331597328186035,8.176,8.2227,56725571.0],["2018-03-14",8.2227,8.222688674926758,8.105998039245605,8.106,44438174.0],["2018-03-15",8.106,8.1449,8.0515,8.1138,41814736.0],["2018-03-16",8.1138,8.1371,7.9815,7.9971,58121545.0],["2018-03-19",7.9971,8.0593,7.9815,8.0049,43437125.0],["2018-03-20",8.0049,8.0438,7.9037,8.0049,47268901.0],["2018-03-21",8.0049,8.0827,7.9737,8.0049,48391384.0],["2018-03-22",8.0049,8.036,7.9037,7.9893,46634694.0],["2018-03-23",7.9893,7.9971,7.7093,7.9893,126982281.0],["2018-03-26",7.9893,7.989308834075928,7.7715,7.8571,47265945.0],["2018-03-27",7.8571,8.0282,7.857062816619873,7.9738,51545895.0],["2018-03-28",7.9738,7.973750114440918,7.8026,7.8415,48964504.0],["2018-03-29",7.8415,7.9037,7.7637,7.8804,56289292.0],["2018-03-30",7.8804,7.896,7.8026,7.8182,43184988.0],["2018-04-02",7.8182,7.8493,7.7637,7.7715,51522514.0],["2018-04-03",7.7715,7.771490097045898,7.6237,7.6315,72177638.0],["2018-04-04",7.6315,7.7015,7.6081,7.6081,45096927.0],["2018-04-09",7.6081,7.608124732971191,7.4837,7.5459,43806215.0],["2018-04-10",7.5459,7.7404,7.545892238616943,7.7404,57692233.0],["2018-04-11",7.7404,7.7948,7.6704,7.7248,47326548.0],["2018-04-12",7.7248,7.724813938140869,7.6392,7.647,29838349.0],["2018-04-13",7.647,7.6937,7.5848,7.5926,29603751.0],["2018-04-16",7.5926,7.592566967010498,7.4837,7.5459,39459672.0],["2018-04-17",7.5459,7.5848,7.3436,7.3903,40821453.0],["2018-04-18",7.3903,7.4603,7.3436,7.4136,35812852.0],["2018-04-19",7.4136,7.4681,7.3981,7.437,29666992.0],["2018-04-20",7.437,7.436981678009033,7.2425,7.3514,64662994.0],["2018-04-23",7.3514,7.3825,7.297,7.3514,27756523.0],["2018-04-24",7.3514,7.5615,7.3203,7.4914,47082400.0],["2018-04-25",7.4914,7.4914374351501465,7.4059,7.437,24326990.0],["2018-04-26",7.437,7.4914,7.3514,7.437,35512138.0],["2018-04-27",7.437,7.5459,7.436981678009033,7.5226,40853958.0],["2018-05-02",7.5226,7.6081,7.4603,7.4759,25414738.0],["2018-05-03",7.4759,7.5303,7.3903,7.4992,30966722.0],["2018-05-04",7.4992,7.5537,7.4759,7.4914,22580553.0],["2018-05-07",7.4914,7.5692,7.4837,7.5381,29612030.0],["2018-05-08",7.5381,7.5926,7.5303,7.577,31065978.0],["2018-05-09",7.577,7.6237,7.5459,7.5692,26621563.0],["2018-05-10",7.5692,7.6081,7.5148,7.5615,24417664.0],["2018-05-11",7.5615,7.5926,7.4992,7.507,19452530.0],["2018-05-14",7.507,7.5459,7.4759,7.4914,20395825.0],["2018-05-15",7.4914,7.5381,7.4525,7.5303,23882368.0],["2018-05-16",7.5303,7.53033447265625,7.436981678009033,7.437,24888227.0],["2018-05-17",7.437,7.4525,7.367,7.3747,22952819.0],["2018-05-18",7.3747,7.4448,7.3514,7.437,23477281.0],["2018-05-21",7.437,7.5848,7.436981678009033,7.577,45077345.0],["2018-05-22",7.577,7.5848,7.4681,7.5148,34422056.0],["2018-05-23",7.5148,7.5226,7.4292,7.4292,25000851.0],["2018-05-24",7.4292,7.429202079772949,7.3747,7.3903,22903286.0],["2018-05-25",7.3903,7.4603,7.3592,7.4214,26746052.0],["2018-05-28",7.4214,7.421422958374023,7.3203,7.3281,24613184.0],["2018-05-29",7.3281,7.367,7.2347,7.3592,45394412.0],["2018-05-30",7.3592,7.359188079833984,7.0402,7.0558,43403040.0],["2018-05-31",7.0558,7.1569,7.055797576904297,7.1258,35761803.0],["2018-06-01",7.1258,7.12581205368042,7.0636,7.0791,21156907.0],["2018-06-04",7.0791,7.118,7.0714,7.0947,17681671.0],["2018-06-05",7.0947,7.1025,7.0402,7.0791,25940362.0],["2018-06-06",7.0791,7.0869,6.9858,7.0013,37075591.0],["2018-06-07",7.0013,7.0325,6.9858,6.9936,27724170.0],["2018-06-08",6.9936,6.993563175201416,6.7757,6.8302,50750737.0],["2018-06-11",6.8302,6.8302,6.768,6.7913,22831119.0],["2018-06-12",6.7913,6.838,6.768,6.8224,21952081.0],["2018-06-13",6.8224,6.8224196434021,6.6824,6.7524,33860750.0],["2018-06-14",6.7524,6.7602,6.6746,6.7368,29766142.0],["2018-06-15",6.7368,6.7757,6.6435,6.7368,35709883.0],["2018-06-19",6.7368,6.736846923828125,6.0601,6.0989,83227948.0],["2018-06-20",6.0989,6.169,6.0601,6.1145,40614978.0],["2018-06-21",6.1145,6.1767,5.8811,5.8967,43491551.0],["2018-06-22",5.8967,5.9589,5.7255,5.9122,34051097.0],["2018-06-25",5.9122,5.9745,5.8422,5.8578,27346089.0],["2018-06-26",5.8578,5.9122,5.7644,5.8889,24609216.0],["2018-06-27",5.8889,6.0523,5.8656,5.92,33902653.0],["2018-06-28",5.92,5.9978,5.8656,5.92,26237195.0],["2018-06-29",5.92,5.9978,5.9122,5.99,25635385.0],["2018-07-02",5.99,5.990037441253662,5.78,5.8111,30118979.0],["2018-07-03",5.8111,5.9045,5.7567,5.8811,26746112.0],["2018-07-04",5.8811,5.9434,5.8267,5.85,23897243.0],["2018-07-05",5.85,5.8578,5.7411,5.7489,22450903.0],["2018-07-06",5.7489,5.8033,5.6089,5.7489,27751722.0],["2018-07-09",5.7489,5.85,5.7411,5.8422,21338787.0],["2018-07-10",5.8422,5.8967,5.8345,5.8733,17283357.0],["2018-07-11",5.8733,5.873349666595459,5.7255,5.7333,21124711.0],["2018-07-12",5.7333,5.92,5.7333221435546875,5.9045,29066937.0],["2018-07-13",5.9045,5.9278,5.8733,5.9045,18771084.0],["2018-07-16",5.9045,5.9362,5.841,5.8807,17959110.0],["2018-07-17",5.8807,5.8886,5.8172,5.8489,14875482.0],["2018-07-18",5.8489,5.8965,5.8092,5.8092,18700780.0],["2018-07-19",5.8092,5.8568,5.7537,5.7775,18074257.0],["2018-07-20",5.7775,5.8965,5.7616,5.8727,28549776.0],["2018-07-23",5.8727,6.1981,5.841,6.1425,67683591.0],["2018-07-24",6.1425,6.5949,6.14254903793335,6.5394,124047275.0],["2018-07-25",6.5394,6.539355278015137,6.3648,6.3886,51730456.0],["2018-07-26",6.3886,6.4521,6.2854,6.3092,35594188.0],["2018-07-27",6.3092,6.4124,6.2695,6.3171,28920637.0],["2018-07-30",6.3171,6.952,6.31714391708374,6.706,104877363.0],["2018-07-31",6.706,6.7378,6.5711,6.6584,38164497.0],["2018-08-01",6.6584,6.8647,6.5076,6.5155,48046160.0],["2018-08-02",6.5155,6.6505,6.2854,6.6108,71267570.0],["2018-08-03",6.6108,6.6108,6.4203,6.4282,36102428.0],["2018-08-06",6.4282,6.5632,6.3568,6.4124,35290983.0],["2018-08-07",6.4124,6.9441,6.412376880645752,6.9282,124839395.0],["2018-08-08",6.9282,6.928224086761475,6.7457,6.8092,60411294.0],["2018-08-09",6.8092,6.9124,6.7457,6.8568,52202592.0],["2018-08-10",6.8568,6.9679,6.833,6.9124,38864916.0],["2018-08-13",6.9124,7.079,6.8012,7.0711,74900010.0],["2018-08-14",7.0711,7.07107400894165,6.9362,7.0235,32849419.0],["2018-08-15",7.0235,7.1187,6.8568,6.8727,41073099.0],["2018-08-16",6.8727,6.872670650482178,6.6267,6.8012,40902572.0],["2018-08-17",6.8012,6.801245212554932,6.3965,6.4282,89413762.0],["2018-08-20",6.4282,6.5155,6.2775,6.4441,45410714.0],["2018-08-21",6.4441,6.6108,6.4282,6.5632,40547506.0],["2018-08-22",6.5632,6.6346,6.46,6.5949,31261221.0],["2018-08-23",6.5949,6.6187,6.4521,6.5155,31998106.0],["2018-08-24",6.5155,6.5394,6.4362,6.4759,21462396.0],["2018-08-27",6.4759,6.6028,6.475865364074707,6.5632,31629976.0],["2018-08-28",6.5632,6.6267,6.5394,6.587,22829451.0],["2018-08-29",6.587,6.586971759796143,6.4917,6.5235,19728513.0],["2018-08-30",6.5235,6.5394,6.38856840133667,6.3886,21689604.0],["2018-08-31",6.3886,6.5235,6.3806,6.4997,34345797.0],["2018-09-03",6.4997,6.499674320220947,6.3965,6.4441,17680781.0],["2018-09-04",6.4441,6.5394,6.4124,6.5155,19567644.0],["2018-09-05",6.5155,6.5235,6.3965,6.3965,19112429.0],["2018-09-06",6.3965,6.4917,6.3806,6.3965,19881674.0],["2018-09-07",6.3965,6.4679,6.3648,6.3965,14960741.0],["2018-09-10",6.3965,6.4124,6.3171,6.3251,16468792.0],["2018-09-11",6.3251,6.4044,6.325079441070557,6.341,15449495.0],["2018-09-12",6.341,6.3965,6.3092,6.341,13422451.0],["2018-09-13",6.341,6.4282,6.2854,6.3965,24080448.0],["2018-09-14",6.3965,6.5155,6.3727,6.4917,33305307.0],["2018-09-17",6.4917,6.491738319396973,6.3648,6.4124,18988386.0],["2018-09-18",6.4124,6.7854,6.3648,6.7378,71588667.0],["2018-09-19",6.7378,6.7457,6.6346,6.6981,46526491.0],["2018-09-20",6.6981,6.7695,6.6346,6.6822,27673063.0],["2018-09-21",6.6822,6.9203,6.6743,6.8568,56545866.0],["2018-09-25",6.8568,6.8647,6.7536,6.8092,29212426.0],["2018-09-26",6.8092,6.9282,6.7854,6.8012,35243596.0],["2018-09-27",6.8012,6.8806,6.7536,6.8251,30480239.0],["2018-09-28",6.8251,6.8806,6.8092,6.8568,22696066.0],["2018-10-08",6.8568,6.856799602508545,6.587,6.6346,41839060.0],["2018-10-09",6.6346,6.7695,6.6028,6.706,26501889.0],["2018-10-10",6.706,6.9282,6.706012725830078,6.8568,37966633.0],["2018-10-11",6.8568,6.856799602508545,6.3806,6.4917,55052576.0],["2018-10-12",6.4917,6.6267,6.3568,6.5711,39422403.0],["2018-10-15",6.5711,6.6187,6.4521,6.4679,23772444.0],["2018-10-16",6.4679,6.579,6.3489,6.3727,26413131.0],["2018-10-17",6.3727,6.5155,6.3648,6.4917,26553538.0],["2018-10-18",6.4917,6.6663,6.46,6.4917,52209626.0],["2018-10-19",6.4917,6.5314,6.3092,6.5235,48659591.0],["2018-10-22",6.5235,6.8171,6.523481845855713,6.7298,70510461.0],["2018-10-23",6.7298,6.7536,6.5552,6.5949,42502177.0],["2018-10-24",6.5949,6.7616,6.5632,6.6108,55721428.0],["2018-10-25",6.6108,6.610779762268066,6.3965,6.4997,33240616.0],["2018-10-26",6.4997,6.579,6.4124,6.4362,25745881.0],["2018-10-29",6.4362,6.5394,6.4203,6.4521,26622343.0],["2018-10-30",6.4521,6.5314,6.4044,6.4838,34595201.0],["2018-10-31",6.4838,6.8727,6.4838,6.7298,98168816.0],["2018-11-01",6.7298,7.0473,6.72982120513916,6.8251,90684428.0],["2018-11-02",6.8251,7.0076,6.8250555992126465,6.9203,67587303.0],["2018-11-05",6.9203,6.9917,6.8647,6.952,45015885.0],["2018-11-06",6.952,6.9679,6.8409,6.8806,31652505.0],["2018-11-07",6.8806,6.9679,6.8012,6.8409,32215620.0],["2018-11-08",6.8409,6.9203,6.7854,6.7933,28802005.0],["2018-11-09",6.7933,6.833,6.706,6.7139,25600745.0],["2018-11-12",6.7139,6.8092,6.6901,6.7854,31781172.0],["2018-11-13",6.7854,6.8092,6.6663,6.7933,47368009.0],["2018-11-14",6.7933,6.8092,6.7139,6.7378,34056246.0],["2018-11-15",6.7378,6.8806,6.7298,6.8489,44015796.0],["2018-11-16",6.8489,6.952,6.8012,6.8171,48201288.0],["2018-11-19",6.8171,6.8409,6.7378,6.8171,35562051.0],["2018-11-20",6.8171,6.8647,6.7616,6.8251,51415914.0],["2018-11-21",6.8251,6.9758,6.7378,6.9362,78481495.0],["2018-11-22",6.9362,7.0076,6.8965,6.9282,45591298.0],["2018-11-23",6.9282,7.0393,6.7933,6.8171,52595040.0],["2018-11-26",6.8171,6.8806,6.7219,6.7616,28832697.0],["2018-11-27",6.7616,6.8171,6.7298,6.7536,24503076.0],["2018-11-28",6.7536,6.833,6.7298,6.8092,22367291.0],["2018-11-29",6.8092,6.9758,6.8012,6.8012,43763162.0],["2018-11-30",6.8012,6.9362,6.7616,6.9282,43806902.0],["2018-12-03",6.9282,7.1108,6.928224086761475,7.0155,72032585.0],["2018-12-04",7.0155,7.0869,6.9838,7.0631,45280962.0],["2018-12-05",7.0631,7.1028,6.96,7.0949,41624166.0],["2018-12-06",7.0949,7.094881534576416,6.9044,6.9441,39148764.0],["2018-12-07",6.9441,7.2853,6.944096088409424,7.2219,97088001.0],["2018-12-10",7.2219,7.4044,7.1504,7.3092,98596860.0],["2018-12-11",7.3092,7.3885,7.2457,7.2933,58685869.0],["2018-12-12",7.2933,7.3965,7.2853,7.3409,53453301.0],["2018-12-13",7.3409,7.6425,7.340901851654053,7.6345,139935726.0],["2018-12-14",7.6345,7.6583,7.452,7.4679,108182933.0],["2018-12-17",7.4679,7.5472,7.3647,7.452,72527824.0],["2018-12-18",7.452,7.5631,7.3171,7.3726,60194291.0],["2018-12-19",7.3726,7.4123,7.2695,7.325,41793336.0],["2018-12-20",7.325,7.3726,7.1504,7.2139,54506732.0],["2018-12-21",7.2139,7.2536,7.1504,7.1981,43826690.0],["2018-12-24",7.1981,7.4282,7.198051929473877,7.2774,55059962.0],["2018-12-25",7.2774,7.2774128913879395,6.9917,7.1663,52333602.0],["2018-12-26",7.1663,7.2219,7.0949,7.1108,31314237.0],["2018-12-27",7.1108,7.2219,6.9917,6.9917,44479567.0],["2018-12-28",6.9917,7.206,6.991713047027588,7.1584,54496264.0],["2019-01-02",7.1584,7.1742,6.9044,7.0155,49188653.0],["2019-01-03",7.0155,7.1822,6.952,7.1742,52822840.0],["2019-01-04",7.1742,7.3012,7.0552,7.2933,66147349.0],["2019-01-07",7.2933,7.4838,7.0552,7.325,69171342.0],["2019-01-08",7.325,7.4838,7.2933,7.3806,46528541.0],["2019-01-09",7.3806,7.5155,7.2695,7.2774,56709983.0],["2019-01-10",7.2774,7.2774128913879395,7.1504,7.1742,46424198.0],["2019-01-11",7.1742,7.206,7.1028,7.1742,34479666.0],["2019-01-14",7.1742,7.2219,7.1266,7.1663,26649964.0],["2019-01-15",7.1663,7.2139,7.1266,7.1981,39253332.0],["2019-01-16",7.1981,7.2219,7.1266,7.1504,33580869.0],["2019-01-17",7.1504,7.1822,7.0711,7.079,28694752.0],["2019-01-18",7.079,7.1425,7.079,7.1187,32912119.0],["2019-01-21",7.1187,7.1822,7.0869,7.1028,33154331.0],["2019-01-22",7.1028,7.1187,7.0314,7.0711,34695191.0],["2019-01-23",7.0711,7.0949,6.89647912979126,6.8965,70037983.0],["2019-01-24",6.8965,6.9124,6.6505,6.7139,92366611.0],["2019-01-25",6.7139,6.8806,6.6901,6.833,70731448.0],["2019-01-28",6.833,6.9838,6.8329901695251465,6.9282,44250663.0],["2019-01-29",6.9282,6.9679,6.833,6.9362,36136324.0],["2019-01-30",6.9362,6.9441,6.8251,6.833,25550591.0],["2019-01-31",6.833,6.8806,6.7298,6.7774,34786780.0],["2019-02-01",6.7774,6.8568,6.7457,6.8489,30201584.0],["2019-02-11",6.8489,6.9203,6.7933,6.9203,53717133.0],["2019-02-12",6.9203,6.9758,6.8727,6.952,48617554.0],["2019-02-13",6.952,7.1187,6.9044,7.079,91037908.0],["2019-02-14",7.079,7.1187,7.0155,7.0552,51214631.0],["2019-02-15",7.0552,7.0869,6.9996,7.0314,45518481.0],["2019-02-18",7.0314,7.206,7.031393051147461,7.1822,69789177.0],["2019-02-19",7.1822,7.1981,7.0473,7.0869,67152887.0],["2019-02-20",7.0869,7.1266,7.0076,7.0631,54744431.0],["2019-02-21",7.0631,7.1187,6.9679,6.9917,102358935.0],["2019-02-22",6.9917,7.0711,6.9362,7.0711,76174071.0],["2019-02-25",7.0711,7.5949,7.07107400894165,7.579,235126039.0],["2019-02-26",7.579,7.9679,7.452,7.5393,241945652.0],["2019-02-27",7.5393,7.7218,7.452,7.5949,157131532.0],["2019-02-28",7.5949,7.6583,7.452,7.5076,97874084.0],["2019-03-01",7.5076,7.579,7.4282,7.5472,102792017.0],["2019-03-04",7.5472,7.8012,7.547240257263184,7.6425,204151040.0],["2019-03-05",7.6425,7.7695,7.4996,7.7139,162380525.0],["2019-03-06",7.7139,7.7615,7.6028,7.7139,161003189.0],["2019-03-07",7.7139,7.7218,7.5869,7.6425,150094172.0],["2019-03-08",7.6425,7.642475128173828,7.2298,7.2536,164231425.0],["2019-03-11",7.2536,7.3726,7.2298,7.3409,104446960.0],["2019-03-12",7.3409,7.4996,7.3092,7.3806,140307379.0],["2019-03-13",7.3806,7.4838,7.3092,7.3806,110847081.0],["2019-03-14",7.3806,7.4441,7.2298,7.2695,89905897.0],["2019-03-15",7.2695,7.3965,7.2615,7.3092,83984114.0],["2019-03-18",7.3092,7.4996,7.2853,7.4917,156036886.0],["2019-03-19",7.4917,7.5552,7.3885,7.4282,116856891.0],["2019-03-20",7.4282,7.4599,7.333,7.3806,83832780.0],["2019-03-21",7.3806,7.452,7.3647,7.3806,119510102.0],["2019-03-22",7.3806,7.4123,7.2774,7.333,91477158.0],["2019-03-25",7.333,7.332965850830078,7.206,7.2139,101587122.0],["2019-03-26",7.2139,7.2774,7.1028,7.1346,76136092.0],["2019-03-27",7.1346,7.1822,7.1028,7.1187,56636631.0],["2019-03-28",7.1187,7.2933,7.0552,7.2139,95167324.0],["2019-03-29",7.2139,7.2457,6.9917,7.2219,176276942.0],["2019-04-01",7.2219,7.3726,7.1981,7.3409,168941916.0],["2019-04-02",7.3409,7.3647,7.2774,7.2933,115230150.0],["2019-04-03",7.2933,7.4838,7.2695,7.4282,168544475.0],["2019-04-04",7.4282,7.4996,7.3568,7.452,146727733.0],["2019-04-08",7.452,7.579,7.3488,7.4203,148837387.0],["2019-04-09",7.4203,7.5314,7.3488,7.4599,117344192.0],["2019-04-10",7.4599,7.459943771362305,7.3568,7.4044,83401826.0],["2019-04-11",7.4044,7.4917,7.333,7.3409,115511897.0],["2019-04-12",7.3409,7.4044,7.2615,7.325,80845988.0],["2019-04-15",7.325,7.4758,7.3012,7.3171,110712812.0],["2019-04-16",7.3171,7.4203,7.2695,7.4203,93368938.0],["2019-04-17",7.4203,7.4917,7.3965,7.4441,109169747.0],["2019-04-18",7.4441,7.4758,7.3726,7.3885,65803164.0],["2019-04-19",7.3885,7.459943771362305,7.3726,7.4599,81840301.0],["2019-04-22",7.4599,7.5314,7.3012,7.3488,100725932.0],["2019-04-23",7.3488,7.3488383293151855,7.1981,7.206,85826679.0],["2019-04-24",7.206,7.2457,7.1425,7.2219,67905992.0],["2019-04-25",7.2219,7.2219,7.0235,7.0314,99628750.0],["2019-04-26",7.0314,7.0393,6.8647,6.8727,88969989.0],["2019-05-06",6.8727,6.872670650482178,6.4362,6.4759,94618755.0],["2019-05-07",6.4759,6.5949,6.46,6.5314,53164297.0],["2019-05-08",6.5314,6.531418800354004,6.4124,6.4679,48360577.0],["2019-05-09",6.4679,6.4917,6.3886,6.4282,44186676.0],["2019-05-10",6.4282,6.5394,6.3489,6.5155,65392368.0],["2019-05-13",6.5155,6.515545845031738,6.4282,6.4362,34865175.0],["2019-05-14",6.4362,6.46,6.3568,6.3727,43786212.0],["2019-05-15",6.3727,6.4441,6.3726959228515625,6.4124,42156274.0],["2019-05-16",6.4124,6.46,6.3965,6.4521,46492738.0],["2019-05-17",6.4521,6.4679,6.3251,6.341,63813796.0],["2019-05-20",6.341,6.3965,6.3092,6.3489,41856701.0],["2019-05-21",6.3489,6.4044,6.3488874435424805,6.3806,41807461.0],["2019-05-22",6.3806,6.3886,6.2854,6.3092,41362396.0],["2019-05-23",6.3092,6.309207916259766,6.1822,6.1981,47065258.0],["2019-05-24",6.1981,6.2537,6.1664,6.1822,40568638.0],["2019-05-27",6.1822,6.2854,6.1584,6.2695,39835185.0],["2019-05-28",6.2695,6.3886,6.2378,6.3886,68219920.0],["2019-05-29",6.3886,6.3965,6.3013,6.341,36911526.0],["2019-05-30",6.341,6.3489,6.2537,6.3251,29268734.0],["2019-05-31",6.3251,6.3568,6.277463436126709,6.2775,24975641.0],["2019-06-03",6.2775,6.3489,6.2537,6.2854,29680445.0],["2019-06-04",6.2854,6.3092,6.2378,6.2695,25940424.0],["2019-06-05",6.2695,6.341,6.269526958465576,6.2775,22164254.0],["2019-06-06",6.2775,6.3013,6.2378,6.2457,24952301.0],["2019-06-10",6.2457,6.3648,6.245718955993652,6.341,34488259.0],["2019-06-11",6.341,6.5394,6.340951442718506,6.5076,71708646.0],["2019-06-12",6.5076,6.507610321044922,6.4362,6.46,40586775.0],["2019-06-13",6.46,6.46,6.3806,6.4124,38275182.0],["2019-06-14",6.4124,6.4838,6.3806,6.3806,30794847.0],["2019-06-17",6.3806,6.4282,6.3648,6.4044,25988296.0],["2019-06-18",6.4044,6.46,6.3648,6.3886,22657076.0],["2019-06-19",6.3886,6.4917,6.38856840133667,6.4441,34720163.0],["2019-06-20",6.4441,6.5155,6.3965,6.4917,60762920.0],["2019-06-21",6.4917,6.5235,6.4521,6.4917,64147573.0],["2019-06-24",6.4917,6.5076,6.4521,6.4838,31765035.0],["2019-06-25",6.4838,6.4917,6.4044,6.4124,38553194.0],["2019-06-26",6.4124,6.4203,6.3806,6.3965,23025976.0],["2019-06-27",6.3965,6.4917,6.3965,6.4521,37388754.0],["2019-06-28",6.4521,6.4679,6.3965,6.4203,27282254.0],["2019-07-01",6.4203,6.5235,6.420312881469727,6.5076,53791227.0],["2019-07-02",6.5076,6.5235,6.4759,6.4838,34449708.0],["2019-07-03",6.4838,6.5949,6.4283,6.5473,66028463.0],["2019-07-04",6.5473,6.6108,6.5076,6.5314,54804643.0],["2019-07-05",6.5314,6.531418800354004,6.4759,6.4838,29618692.0],["2019-07-08",6.4838,6.483801364898682,6.2933,6.3171,52972495.0],["2019-07-09",6.3171,6.3251,6.2695,6.2854,30738989.0],["2019-07-10",6.2854,6.3171,6.2378,6.2537,27707025.0],["2019-07-11",6.2537,6.3092,6.2298,6.2537,21950078.0],["2019-07-12",6.2537,6.2854,6.2298,6.2537,20802790.0],["2019-07-15",6.2537,6.3013,6.1346,6.2695,36254974.0],["2019-07-16",6.2695,6.2933,6.2457,6.2616,22604151.0],["2019-07-17",6.2616,6.2775,6.2219,6.2298,26376693.0],["2019-07-18",6.2298,6.229846477508545,6.166357517242432,6.1664,29799519.0],["2019-07-19",6.1664,6.2378,6.166357517242432,6.1902,23947582.0],["2019-07-22",6.1902,6.206,6.1108,6.1187,30567019.0],["2019-07-23",6.1187,6.1584,6.1108,6.1346,21688452.0],["2019-07-24",6.1346,6.206,6.134612560272217,6.1822,27625043.0],["2019-07-25",6.1822,6.1981,6.1664,6.1822,20282216.0],["2019-07-26",6.1822,6.4124,6.1584,6.3886,95108787.0],["2019-07-29",6.3886,6.38856840133667,6.2854,6.3013,40993392.0],["2019-07-30",6.3013,6.3251,6.2537,6.2775,38112329.0],["2019-07-31",6.2775,6.277463436126709,6.214,6.2537,29716461.0],["2019-08-01",6.2537,6.2537,6.1981,6.206,27758592.0],["2019-08-02",6.206,6.206037998199463,6.0949,6.1187,42276161.0],["2019-08-05",6.1187,6.118741035461426,5.9838,5.9918,51518413.0],["2019-08-06",5.9918,5.991763114929199,5.7537,5.8013,66224081.0],["2019-08-07",5.8013,5.8489,5.801295757293701,5.8013,23212105.0],["2019-08-08",5.8013,5.8489,5.801295757293701,5.8172,28323184.0],["2019-08-09",5.8172,5.8886,5.7934,5.8092,28045034.0],["2019-08-12",5.8092,5.9283,5.8013,5.9124,33682646.0],["2019-08-13",5.9124,5.912402153015137,5.8568,5.8965,19463707.0],["2019-08-14",5.8965,5.968,5.8965,5.9124,20457815.0],["2019-08-15",5.9124,5.9205,5.8152,5.9124,23345840.0],["2019-08-16",5.9124,5.9367,5.8395,5.8557,41231712.0],["2019-08-19",5.8557,5.9934,5.855708122253418,5.9772,40334955.0],["2019-08-20",5.9772,6.0339,5.9691,6.0015,26748505.0],["2019-08-21",6.0015,6.0096,5.961,5.9691,18035867.0],["2019-08-22",5.9691,6.0015,5.8719,5.9367,28022969.0],["2019-08-23",5.9367,5.9529,5.8719,5.8962,28934739.0],["2019-08-26",5.8962,5.896203994750977,5.7909,5.8476,31008711.0],["2019-08-27",5.8476,5.961,5.8314,5.961,54908811.0],["2019-08-28",5.961,5.9772,5.9286,5.9367,23721689.0],["2019-08-29",5.9367,5.961,5.9043,5.9529,23739204.0],["2019-08-30",5.9529,6.0096,5.88,5.8962,28440861.0],["2019-09-02",5.8962,5.9853,5.8962,5.9691,34703053.0],["2019-09-03",5.9691,6.0096,5.9367,5.9934,39818336.0],["2019-09-04",5.9934,6.1554,5.9691,6.1068,74652546.0],["2019-09-05",6.1068,6.1878,6.0987,6.1149,65048000.0],["2019-09-06",6.1149,6.1554,6.0339,6.0906,44357909.0],["2019-09-09",6.0906,6.1554,6.0905842781066895,6.1473,40982029.0],["2019-09-10",6.1473,6.1716,6.1068,6.1473,29028893.0],["2019-09-11",6.1473,6.2607,6.14727783203125,6.2121,61163150.0],["2019-09-12",6.2121,6.2607,6.1797,6.2283,41114101.0],["2019-09-16",6.2283,6.2445,6.1716,6.204,30405268.0],["2019-09-17",6.204,6.203971862792969,6.0744,6.1068,44596309.0],["2019-09-18",6.1068,6.1473,6.10678243637085,6.1068,24265221.0],["2019-09-19",6.1068,6.1554,6.0501,6.1392,30824422.0],["2019-09-20",6.1392,6.3336,6.139179229736328,6.2526,103162097.0],["2019-09-23",6.2526,6.2607,6.1149,6.1554,46697651.0],["2019-09-24",6.1554,6.1716,6.0987,6.1068,31336469.0],["2019-09-25",6.1068,6.1068,6.025790214538574,6.0258,28983608.0],["2019-09-26",6.0258,6.0582,5.9529,5.9691,31239424.0],["2019-09-27",5.9691,5.9934,5.9448,5.961,19381514.0],["2019-09-30",5.961,5.9772,5.9205,5.9286,22782542.0],["2019-10-08",5.9286,5.9529,5.8962,5.9043,28974275.0],["2019-10-09",5.9043,5.9205,5.8557,5.9124,16749908.0],["2019-10-10",5.9124,5.9448,5.8719,5.9205,23463466.0],["2019-10-11",5.9205,5.9853,5.8962,5.9691,24721672.0],["2019-10-14",5.9691,6.0582,5.969095706939697,6.0177,30717252.0],["2019-10-15",6.0177,6.0339,5.961,5.9772,18652178.0],["2019-10-16",5.9772,6.0177,5.9448,5.961,18446728.0],["2019-10-17",5.961,6.0096,5.9367,5.9691,15767733.0],["2019-10-18",5.9691,5.9934,5.8881,5.8881,21988970.0],["2019-10-21",5.8881,5.9205,5.8638,5.9043,18027336.0],["2019-10-22",5.9043,5.9286,5.8719,5.9124,19754510.0],["2019-10-23",5.9124,5.9205,5.8314,5.8476,33396178.0],["2019-10-24",5.8476,5.8638,5.8233,5.8395,20467655.0],["2019-10-25",5.8395,5.871906280517578,5.8071,5.8719,23846152.0],["2019-10-28",5.8719,5.9124,5.8557,5.9043,28942392.0],["2019-10-29",5.9043,5.904303073883057,5.8314,5.8314,25149784.0],["2019-10-30",5.8314,5.8395,5.7828,5.799,20151916.0],["2019-10-31",5.799,5.8395,5.799013137817383,5.8314,22138414.0],["2019-11-01",5.8314,5.8638,5.799,5.8395,32737517.0],["2019-11-04",5.8395,5.8719,5.8314,5.8557,29506894.0],["2019-11-05",5.8557,5.9205,5.8314,5.8881,42418402.0],["2019-11-06",5.8881,5.8962,5.8314,5.8314,28395961.0],["2019-11-07",5.8314,5.8719,5.8152,5.8314,27098961.0],["2019-11-08",5.8314,5.8638,5.8152,5.8233,27018670.0],["2019-11-11",5.8233,5.8233113288879395,5.7585,5.7666,31395051.0],["2019-11-12",5.7666,5.799,5.7423,5.7585,21381956.0],["2019-11-13",5.7585,5.7828,5.6127,5.6451,60302573.0],["2019-11-14",5.6451,5.6613,5.6208,5.6289,31134423.0],["2019-11-15",5.6289,5.6451,5.5155,5.5236,39903472.0],["2019-11-18",5.5236,5.5965,5.4426,5.5722,29193634.0],["2019-11-19",5.5722,5.6451,5.5641,5.6208,28209935.0],["2019-11-20",5.6208,5.6451,5.556,5.5722,21351262.0],["2019-11-21",5.5722,5.5884,5.5317,5.5641,24094381.0],["2019-11-22",5.5641,5.6775,5.5479,5.5965,44466966.0],["2019-11-25",5.5965,5.7504,5.59653377532959,5.7018,58435346.0],["2019-11-26",5.7018,5.734219551086426,5.6694,5.7342,55775079.0],["2019-11-27",5.7342,5.734219551086426,5.6613,5.6856,24089798.0],["2019-11-28",5.6856,5.7099,5.6451,5.6694,23218863.0],["2019-11-29",5.6694,5.6856,5.6289,5.6451,21876609.0],["2019-12-02",5.6451,5.7018,5.5641,5.5884,25226337.0],["2019-12-03",5.5884,5.58843469619751,5.5236,5.5722,19875006.0],["2019-12-04",5.5722,5.57223653793335,5.5155,5.556,22385885.0],["2019-12-05",5.556,5.5965,5.5479,5.5803,25094697.0],["2019-12-06",5.5803,5.6046,5.5641,5.5884,19914778.0],["2019-12-09",5.5884,5.62893009185791,5.5803,5.6289,36523074.0],["2019-12-10",5.6289,5.62893009185791,5.5803,5.5884,21966156.0],["2019-12-11",5.5884,5.6046,5.556,5.5884,25218346.0],["2019-12-12",5.5884,5.58843469619751,5.5641,5.5803,22342125.0],["2019-12-13",5.5803,5.653227806091309,5.580336093902588,5.6532,45981047.0],["2019-12-16",5.6532,5.6937,5.6451,5.6856,43119524.0],["2019-12-17",5.6856,5.799,5.6775,5.7747,68841718.0],["2019-12-18",5.7747,5.8476,5.7585,5.7828,54997499.0],["2019-12-19",5.7828,5.7909,5.7585,5.7828,35911780.0],["2019-12-20",5.7828,5.7909,5.7504,5.7504,35036998.0],["2019-12-23",5.7504,5.7585,5.6532,5.6613,40151694.0],["2019-12-24",5.6613,5.6775,5.637,5.6694,24202893.0],["2019-12-25",5.6694,5.6775,5.637,5.6451,26003037.0],["2019-12-26",5.6451,5.6937,5.637,5.6694,31112814.0],["2019-12-27",5.6694,5.7261,5.6694,5.6856,45497688.0],["2019-12-30",5.6856,5.799,5.6613,5.7909,66001588.0],["2019-12-31",5.7909,5.8071,5.7504,5.7828,41478820.0],["2020-01-02",5.7828,5.9043,5.7828145027160645,5.8638,106857939.0],["2020-01-03",5.8638,5.9367,5.8395,5.8719,78400377.0],["2020-01-06",5.8719,5.871906280517578,5.7909,5.8233,80004531.0],["2020-01-07",5.8233,5.8476,5.799,5.8233,54720891.0],["2020-01-08",5.8233,5.8233113288879395,5.7585,5.7585,59132447.0],["2020-01-09",5.7585,5.8233,5.758517742156982,5.7909,51941856.0],["2020-01-10",5.7909,5.8152,5.7504,5.7666,33913938.0],["2020-01-13",5.7666,5.766616344451904,5.7423,5.7423,52696594.0],["2020-01-14",5.7423,5.799013137817383,5.742319583892822,5.799,89000157.0],["2020-01-15",5.799,5.799013137817383,5.7099,5.7261,73339356.0],["2020-01-16",5.7261,5.7423,5.6289,5.6451,84288276.0],["2020-01-17",5.6451,5.6856,5.6046,5.6208,55867854.0],["2020-01-20",5.6208,5.7018,5.5965,5.6775,61752152.0],["2020-01-21",5.6775,5.677525520324707,5.5722,5.5884,67320265.0],["2020-01-22",5.5884,5.58843469619751,5.5074,5.5641,58487518.0],["2020-01-23",5.5641,5.5641374588012695,5.4507,5.475,79101364.0],["2020-02-03",5.475,5.475046634674072,4.9243,4.9243,127458247.0],["2020-02-04",4.9243,4.924301624298096,4.8271,4.8838,112061095.0],["2020-02-05",4.8838,5.0134,4.8595,4.9567,82152948.0],["2020-02-06",4.9567,5.0296,4.9243,5.0215,72205133.0],["2020-02-07",5.0215,5.0296,4.9567,5.0053,53690344.0],["2020-02-10",5.0053,5.0539,4.9567,5.0215,55118876.0],["2020-02-11",5.0215,5.0944,5.0134,5.0377,52556133.0],["2020-02-12",5.0377,5.1025,5.0053,5.0782,58793294.0],["2020-02-13",5.0782,5.1268,5.0296,5.0458,59087771.0],["2020-02-14",5.0458,5.0701,5.0053,5.0701,41097512.0],["2020-02-17",5.0701,5.2078,5.062,5.2078,83924920.0],["2020-02-18",5.2078,5.2159,5.1511,5.1835,56447619.0],["2020-02-19",5.1835,5.2483,5.1592,5.1916,69434682.0],["2020-02-20",5.1916,5.2483,5.143,5.2402,76161039.0],["2020-02-21",5.2402,5.305,5.2078,5.2564,69828953.0],["2020-02-24",5.2564,5.256368160247803,5.1673,5.1754,78701480.0],["2020-02-25",5.1754,5.1753764152526855,5.0215,5.0701,84919169.0],["2020-02-26",5.0701,5.5722,5.0134,5.386,253633105.0],["2020-02-27",5.386,5.4184,5.2807,5.305,98119122.0],["2020-02-28",5.305,5.4022,5.1592,5.1835,109471062.0],["2020-03-02",5.1835,5.5479,5.183475971221924,5.4426,157934559.0],["2020-03-03",5.4426,5.5155,5.3536,5.386,132252467.0],["2020-03-04",5.386,5.4346,5.3131,5.3617,79968541.0],["2020-03-05",5.3617,5.4588,5.361657619476318,5.4346,98699246.0],["2020-03-06",5.4346,5.4669,5.3536,5.3941,74730303.0],["2020-03-09",5.3941,5.394053936004639,5.2402,5.2483,99294202.0],["2020-03-10",5.2483,5.3293,5.1835,5.3131,89331505.0],["2020-03-11",5.3131,5.5722,5.2807,5.3941,137486359.0],["2020-03-12",5.3941,5.394053936004639,5.2321,5.2807,83711411.0],["2020-03-13",5.2807,5.280665397644043,5.0296,5.2159,81319091.0],["2020-03-16",5.2159,5.3779,5.1511,5.1754,88577331.0],["2020-03-17",5.1754,5.2726,5.0539,5.1673,65665471.0],["2020-03-18",5.1673,5.2321,5.0782,5.0863,55174173.0],["2020-03-19",5.0863,5.143,4.9486,5.0134,70496386.0],["2020-03-20",5.0134,5.1268,5.013393402099609,5.1268,57138702.0],["2020-03-23",5.1268,5.126780986785889,4.981,4.9972,48360808.0],["2020-03-24",4.9972,5.0863,4.997194766998291,5.0458,41137379.0],["2020-03-25",5.0458,5.1997,5.0457892417907715,5.1511,54392869.0],["2020-03-26",5.1511,5.151078701019287,5.0701,5.0863,34577829.0],["2020-03-27",5.0863,5.4507,5.08628511428833,5.3374,186754943.0],["2020-03-30",5.3374,5.4265,5.2807,5.3941,97552374.0],["2020-03-31",5.3941,5.3941,5.2483,5.3131,99390842.0],["2020-04-01",5.3131,5.3617,5.2564,5.2726,54846885.0],["2020-04-02",5.2726,5.2807,5.1916,5.2807,42398189.0],["2020-04-03",5.2807,5.280665397644043,5.199674606323242,5.1997,28084658.0],["2020-04-07",5.1997,5.2888,5.199674606323242,5.2726,51595347.0],["2020-04-08",5.2726,5.272566795349121,5.1997,5.2159,38402253.0],["2020-04-09",5.2159,5.2483,5.1916,5.1997,33752983.0],["2020-04-10",5.1997,5.199674606323242,5.062,5.0863,60648411.0],["2020-04-13",5.0863,5.1187,5.0458,5.0782,18445182.0],["2020-04-14",5.0782,5.1187,5.062,5.1106,30170869.0],["2020-04-15",5.1106,5.1106,5.0539,5.0701,26162234.0],["2020-04-16",5.0701,5.0782,5.0377,5.0539,20813019.0],["2020-04-17",5.0539,5.2078,5.053888320922852,5.143,69467569.0],["2020-04-20",5.143,5.1916,5.0944,5.1187,38418240.0],["2020-04-21",5.1187,5.118681907653809,5.0134,5.0377,43735289.0],["2020-04-22",5.0377,5.0539,5.0053,5.0458,22938064.0],["2020-04-23",5.0458,5.0701,5.0053,5.0134,31111976.0],["2020-04-24",5.0134,5.0296,4.981,4.9972,23077236.0],["2020-04-27",4.9972,5.0377,4.981,4.9891,21581677.0],["2020-04-28",4.9891,5.0053,4.8676,4.9405,28309611.0],["2020-04-29",4.9405,4.9729,4.9243,4.9648,19323893.0],["2020-04-30",4.9648,5.0296,4.964798450469971,5.0134,26180707.0],["2020-05-06",5.0134,5.0539,4.981,5.0296,32759736.0],["2020-05-07",5.0296,5.0296,4.9891,4.9972,24864330.0],["2020-05-08",4.9972,5.0377,4.997194766998291,5.0215,35577879.0],["2020-05-11",5.0215,5.0782,4.9972,5.0134,37619948.0],["2020-05-12",5.0134,5.0296,4.9729,4.9891,28089429.0],["2020-05-13",4.9891,4.989095211029053,4.9486,4.9648,30383817.0],["2020-05-14",4.9648,4.964798450469971,4.9324,4.9405,27047190.0],["2020-05-15",4.9405,4.9729,4.9081,4.9162,31391580.0],["2020-05-18",4.9162,4.9648,4.9,4.9081,24529332.0],["2020-05-19",4.9081,4.9567,4.9081034660339355,4.9243,23029831.0],["2020-05-20",4.9243,4.9567,4.9,4.9405,33199470.0],["2020-05-21",4.9405,4.9567,4.8919,4.8919,28268849.0],["2020-05-22",4.8919,4.9081,4.8433,4.8433,34963026.0],["2020-05-25",4.8433,4.8757,4.7947,4.8109,30493376.0],["2020-05-26",4.8109,4.8514,4.7947,4.819,29631482.0],["2020-05-27",4.819,4.8271,4.7866,4.8028,24163047.0],["2020-05-28",4.8028,4.8352,4.7461,4.7704,30779996.0],["2020-05-29",4.7704,4.770417213439941,4.7137,4.7299,40843970.0],["2020-06-01",4.7299,4.7866,4.729921340942383,4.7704,55010288.0],["2020-06-02",4.7704,4.8109,4.7461,4.7947,56064164.0],["2020-06-03",4.7947,4.8433,4.7866,4.7947,40747098.0],["2020-06-04",4.7947,4.819,4.7623,4.7704,23667982.0],["2020-06-05",4.7704,4.7785,4.7299,4.7623,36455488.0],["2020-06-08",4.7623,4.7866,4.7461,4.7461,41656002.0],["2020-06-09",4.7461,4.762317657470703,4.738,4.7623,32215991.0],["2020-06-10",4.7623,4.7704,4.7218,4.7299,33022366.0],["2020-06-11",4.7299,4.729921340942383,4.6732,4.6813,53746005.0],["2020-06-12",4.6813,4.681326866149902,4.576,4.6327,121836028.0],["2020-06-15",4.6327,4.6327314376831055,4.5355,4.5355,80038412.0],["2020-06-16",4.5355,4.5679,4.5355,4.5517,56353870.0],["2020-06-17",4.5517,4.55173921585083,4.5193,4.5355,40440481.0],["2020-06-18",4.5355,4.6003,4.5112,4.5679,54345708.0],["2020-06-19",4.5679,4.6003,4.5517,4.5841,53786047.0],["2020-06-22",4.5841,4.7137,4.584135055541992,4.6165,85225072.0],["2020-06-23",4.6165,4.616532802581787,4.5517,4.5517,46160679.0],["2020-06-24",4.5517,4.5679,4.5193,4.5274,45735646.0],["2020-06-29",4.5274,4.5355,4.4869,4.5031,37860372.0],["2020-06-30",4.5031,4.5436,4.50314474105835,4.5112,35556001.0],["2020-07-01",4.5112,4.5841,4.4869,4.576,67784819.0],["2020-07-02",4.576,4.7137,4.5679,4.6975,114970488.0],["2020-07-03",4.6975,4.8109,4.6975,4.7623,126348637.0],["2020-07-06",4.7623,5.0782,4.762317657470703,5.0539,241068143.0],["2020-07-07",5.0539,5.2483,5.0457892417907715,5.0458,225288372.0],["2020-07-08",5.0458,5.1187,4.9729,5.1025,173586710.0],["2020-07-09",5.1025,5.1997,5.0458,5.143,174353961.0],["2020-07-10",5.143,5.142980098724365,4.9972,5.0053,122325858.0],["2020-07-13",5.0053,5.0944,4.981,5.062,118456262.0],["2020-07-14",5.062,5.1187,4.9972,5.0296,114802429.0],["2020-07-15",5.0296,5.0782,4.9162,4.9324,92637241.0],["2020-07-16",4.9324,4.9729,4.7866,4.7866,101521477.0],["2020-07-17",4.7866,4.8352,4.7542,4.7785,62710900.0],["2020-07-20",4.7785,4.9486,4.77851676940918,4.9405,85940381.0],["2020-07-21",4.9405,4.9972,4.9,4.9243,60711250.0],["2020-07-22",4.9243,4.981,4.8919,4.9081,63494010.0],["2020-07-23",4.9081,4.9081034660339355,4.7947,4.8595,76770481.0],["2020-07-24",4.8595,4.8919,4.7299,4.7461,78552589.0],["2020-07-27",4.7461,4.7947,4.6732,4.6975,70862581.0],["2020-07-28",4.6975,4.738,4.6813,4.6975,38258857.0],["2020-07-29",4.6975,4.7704,4.6489,4.7542,57203823.0],["2020-07-30",4.7542,4.7947,4.738,4.738,38454948.0],["2020-07-31",4.738,4.7947,4.6975,4.7299,51937158.0],["2020-08-03",4.7299,4.8109,4.729921340942383,4.8028,69244949.0],["2020-08-04",4.8028,4.8919,4.7704,4.8352,89725605.0],["2020-08-05",4.8352,4.83521032333374,4.7461,4.7704,76724223.0],["2020-08-06",4.7704,4.8109,4.7218,4.7623,53874811.0],["2020-08-07",4.7623,4.8838,4.738,4.8028,91981341.0],["2020-08-10",4.8028,5.0296,4.8028,4.9972,171598533.0],["2020-08-11",4.9972,4.9972,4.8676,4.8838,105047573.0],["2020-08-12",4.8838,4.9324,4.819,4.9081,70129395.0],["2020-08-13",4.9081,4.9405,4.8757,4.9,57788952.0],["2020-08-14",4.9,4.9498,4.8585,4.9166,64730612.0],["2020-08-17",4.9166,4.9914,4.9,4.9747,92200357.0],["2020-08-18",4.9747,5.0163,4.9332,4.9664,60848741.0],["2020-08-19",4.9664,5.008,4.9166,4.9498,66746938.0],["2020-08-20",4.9498,4.949834823608398,4.8585,4.8751,66947109.0],["2020-08-21",4.8751,4.9,4.8585,4.8917,35638545.0],["2020-08-24",4.8917,4.9083,4.8751,4.8834,33006375.0],["2020-08-25",4.8834,4.9,4.8502,4.8585,39678193.0],["2020-08-26",4.8585,4.8668,4.7837,4.792,46827052.0],["2020-08-27",4.792,4.817,4.7588,4.792,32756822.0],["2020-08-28",4.792,4.8585,4.7754,4.8502,35997663.0],["2020-08-31",4.8502,4.9249,4.8419,4.8668,55718470.0],["2020-09-01",4.8668,4.8834,4.8253,4.8502,30643963.0],["2020-09-02",4.8502,4.8751,4.792,4.817,38528783.0],["2020-09-03",4.817,4.8419,4.7588,4.7588,49908574.0],["2020-09-04",4.7588,4.75881814956665,4.709,4.7339,35137810.0],["2020-09-07",4.7339,4.7671,4.6758,4.6841,42365129.0],["2020-09-08",4.6841,4.7422,4.684072017669678,4.7256,36825140.0],["2020-09-09",4.7256,4.7588,4.6924,4.7007,47320064.0],["2020-09-10",4.7007,4.7339,4.6342,4.6509,49160284.0],["2020-09-11",4.6509,4.6592,4.6259,4.6425,28847589.0],["2020-09-14",4.6425,4.6841,4.6342,4.6509,29676165.0],["2020-09-15",4.6509,4.6758,4.6342,4.6758,28875007.0],["2020-09-16",4.6758,4.7007,4.6425,4.6841,26185282.0],["2020-09-17",4.6841,4.684072017669678,4.6342,4.6342,33517682.0],["2020-09-18",4.6342,4.7339019775390625,4.634241580963135,4.7339,81073311.0],["2020-09-21",4.7339,4.7588,4.69237756729126,4.6924,38734931.0],["2020-09-22",4.6924,4.7007,4.6425,4.6509,35463894.0],["2020-09-23",4.6509,4.6924,4.6259,4.6342,32042406.0],["2020-09-24",4.6342,4.634241580963135,4.5678,4.5761,43120525.0],["2020-09-25",4.5761,4.601,4.5595,4.5678,22884125.0],["2020-09-28",4.5678,4.601,4.55949592590332,4.5595,22163500.0],["2020-09-29",4.5595,4.601,4.55949592590332,4.5761,19645058.0],["2020-09-30",4.5761,4.601,4.5512,4.5595,22717688.0],["2020-10-09",4.5595,4.6259,4.55949592590332,4.6176,28043610.0],["2020-10-12",4.6176,4.7007,4.6176,4.6924,41412899.0],["2020-10-13",4.6924,4.69237756729126,4.6509,4.6675,21318697.0],["2020-10-14",4.6675,4.6675,4.6259,4.6342,25078067.0],["2020-10-15",4.6342,4.6425,4.601,4.6093,18209726.0],["2020-10-16",4.6093,4.6509,4.601,4.6342,23485677.0],["2020-10-19",4.6342,4.6924,4.6176,4.6176,27490226.0],["2020-10-20",4.6176,4.617630958557129,4.5844,4.601,24148147.0],["2020-10-21",4.601,4.6758,4.5761,4.6592,42256589.0],["2020-10-22",4.6592,4.659156799316406,4.5927,4.6093,28905134.0],["2020-10-23",4.6093,4.6425,4.601,4.6176,26069272.0],["2020-10-26",4.6176,4.6342,4.5927,4.6176,20038344.0],["2020-10-27",4.6176,4.617630958557129,4.5678,4.5844,21626977.0],["2020-10-28",4.5844,4.5927,4.5346,4.5678,25271643.0],["2020-10-29",4.5678,4.567800521850586,4.518,4.5346,26986906.0],["2020-10-30",4.5346,4.5595,4.4681,4.4764,34746476.0],["2020-11-02",4.4764,4.4931,4.4017,4.4266,43810183.0],["2020-11-03",4.4266,4.4931,4.4266,4.4847,24018401.0],["2020-11-04",4.4847,4.5014,4.4681,4.4764,21817875.0],["2020-11-05",4.4764,4.5346,4.476444721221924,4.5346,28639274.0],["2020-11-06",4.5346,4.6758,4.5097,4.6259,66065522.0],["2020-11-09",4.6259,4.709,4.6176,4.6509,71616359.0],["2020-11-10",4.6509,4.6924,4.5927,4.6093,44482194.0],["2020-11-11",4.6093,4.7754,4.6093268394470215,4.7173,108297897.0],["2020-11-12",4.7173,4.7256,4.6342,4.6425,51310001.0],["2020-11-13",4.6425,4.6425461769104,4.5678,4.5761,42286596.0],["2020-11-16",4.5761,4.6342,4.576106548309326,4.6176,35817773.0],["2020-11-17",4.6176,4.6342,4.5927,4.6259,35113962.0],["2020-11-18",4.6259,4.6509,4.601,4.6259,40491379.0],["2020-11-19",4.6259,4.625936508178711,4.601,4.6176,31680348.0],["2020-11-20",4.6176,4.625936508178711,4.5927,4.6259,27011018.0],["2020-11-23",4.6259,4.709,4.6176,4.6924,66613160.0],["2020-11-24",4.6924,4.7173,4.6675,4.6841,32710724.0],["2020-11-25",4.6841,4.7505,4.6342,4.6342,57734136.0],["2020-11-26",4.6342,4.6592,4.6176,4.6259,29131048.0],["2020-11-27",4.6259,4.6841,4.601,4.6841,45955049.0],["2020-11-30",4.6841,4.7754,4.6675,4.7007,105575944.0],["2020-12-01",4.7007,4.7422075271606445,4.6509,4.7422,68183745.0],["2020-12-02",4.7422,4.7837,4.6924,4.7505,72506548.0],["2020-12-03",4.7505,4.75051212310791,4.6841,4.7007,57448457.0],["2020-12-04",4.7007,4.7007,4.6509,4.6758,38082170.0],["2020-12-07",4.6758,4.6841,4.6093,4.6259,37153607.0],["2020-12-08",4.6259,4.6425,4.601,4.6093,24490267.0],["2020-12-09",4.6093,4.6259,4.5678,4.5678,32140462.0],["2020-12-10",4.5678,4.5761,4.5346,4.5595,28920050.0],["2020-12-11",4.5595,4.5595,4.4931,4.518,43053987.0],["2020-12-14",4.518,4.5595,4.4931,4.5346,31795804.0],["2020-12-15",4.5346,4.534580230712891,4.4681,4.4847,32864725.0],["2020-12-16",4.4847,4.4848,4.4515,4.4598,25968780.0],["2020-12-17",4.4598,4.5263,4.4183,4.5097,41007845.0],["2020-12-18",4.5097,4.5595,4.4598,4.4598,80789716.0],["2020-12-21",4.4598,4.4931,4.4432,4.4598,52401332.0],["2020-12-22",4.4598,4.4681,4.4017,4.41,48762390.0],["2020-12-23",4.41,4.4349,4.4017,4.4266,24305912.0],["2020-12-24",4.4266,4.4681,4.41,4.4183,28107465.0],["2020-12-25",4.4183,4.4681,4.41,4.4598,27108067.0],["2020-12-28",4.4598,4.459834575653076,4.41,4.4183,27702927.0],["2020-12-29",4.4183,4.4432,4.41,4.4183,35897647.0],["2020-12-30",4.4183,4.418308734893799,4.3685,4.3768,56690740.0],["2020-12-31",4.3768,4.4183,4.3685,4.41,46769793.0],["2021-01-04",4.41,4.410003662109375,4.3519,4.3851,78749075.0],["2021-01-05",4.3851,4.7339,4.3602,4.4432,286894915.0],["2021-01-06",4.4432,4.8917,4.4432244300842285,4.8917,346365499.0],["2021-01-07",4.8917,5.282,4.8502,5.0993,604338293.0],["2021-01-08",5.0993,5.0993266105651855,4.8668,4.8917,276608051.0],["2021-01-11",4.8917,5.2571,4.8253,5.0993,393088771.0],["2021-01-12",5.0993,5.3568,5.0827,5.2405,330092591.0],["2021-01-13",5.2405,5.763734340667725,5.1658,5.7637,730463753.0],["2021-01-14",5.7637,6.3368,5.7056,6.3368,792210675.0],["2021-01-15",6.3368,6.478,5.7637,5.9298,890425201.0],["2021-01-18",5.9298,6.179,5.7803,6.0461,534118780.0],["2021-01-19",6.0461,6.1042,5.6059,5.6309,509658184.0],["2021-01-20",5.6309,5.9049,5.5063,5.7056,423582837.0],["2021-01-21",5.7056,5.8302,5.5229,5.7637,385621922.0],["2021-01-22",5.7637,5.763734340667725,5.4232,5.4481,346119122.0],["2021-01-25",5.4481,5.6059,5.3568,5.4648,270175405.0],["2021-01-26",5.4648,5.4731,5.282,5.4398,230622125.0],["2021-01-27",5.4398,5.7554,5.3651,5.6142,359038200.0],["2021-01-28",5.6142,5.6142425537109375,5.3568,5.39,202627954.0],["2021-01-29",5.39,5.4481,5.1076,5.1907,216437177.0],["2021-02-01",5.1907,5.2322,5.0827,5.1741,132484657.0],["2021-02-02",5.1741,5.3319,5.1325,5.2073,162428340.0],["2021-02-03",5.2073,5.2072930335998535,4.9831,4.9914,198419762.0],["2021-02-04",4.9914,5.0827,4.9,5.0246,158592703.0],["2021-02-05",5.0246,5.0744,4.9498,4.9498,107439252.0],["2021-02-08",4.9498,5.0246,4.8668,4.9332,107576285.0],["2021-02-09",4.9332,5.1492,4.933225154876709,5.1409,165006800.0],["2021-02-10",5.1409,5.1575,5.0661,5.0993,113054676.0],["2021-02-18",5.0993,5.3734,5.0993266105651855,5.1824,154140423.0],["2021-02-19",5.1824,5.6973,5.1575,5.6973,326081926.0],["2021-02-22",5.6973,6.0959,5.6807,5.7554,414016620.0],["2021-02-23",5.7554,5.9631,5.581,5.6142,267319703.0],["2021-02-24",5.6142,6.0212,5.5561,5.9049,290759291.0],["2021-02-25",5.9049,6.1624,5.8634,6.0544,355114820.0],["2021-02-26",6.0544,6.054412364959717,5.6807,5.6973,280288251.0],["2021-03-01",5.6973,5.9381,5.5976,5.8966,224822537.0],["2021-03-02",5.8966,5.896615505218506,5.6558,5.7222,176382230.0],["2021-03-03",5.7222,5.8468,5.6309,5.7637,147885241.0],["2021-03-04",5.7637,5.763734340667725,5.539496898651123,5.5395,163867135.0],["2021-03-05",5.5395,5.6641,5.4814,5.5395,118846167.0],["2021-03-08",5.5395,5.6641,5.4814,5.4897,121477895.0],["2021-03-09",5.4897,5.5644,5.2322,5.3817,145873918.0],["2021-03-10",5.3817,5.498,5.3153,5.3236,84452874.0],["2021-03-11",5.3236,5.4232,5.323564052581787,5.3983,97260001.0],["2021-03-12",5.3983,5.6142,5.3319,5.5561,166952936.0],["2021-03-15",5.5561,5.6142,5.4897,5.5478,110612838.0],["2021-03-16",5.5478,5.5893,5.4731,5.5395,94651730.0],["2021-03-17",5.5395,5.5395,5.4398,5.4481,70513860.0],["2021-03-18",5.4481,5.4814,5.3734,5.3817,77668199.0],["2021-03-19",5.3817,5.381699562072754,5.2322,5.2322,107825773.0],["2021-03-22",5.2322,5.3568,5.2156,5.307,90602312.0],["2021-03-23",5.307,5.3568,5.2322,5.2488,66488268.0],["2021-03-24",5.2488,5.248818874359131,5.0744,5.091,118462523.0],["2021-03-25",5.091,5.1575,5.0744,5.1076,49063343.0],["2021-03-26",5.1076,5.2322,5.1076,5.199,66185507.0],["2021-03-29",5.199,5.2488,5.1575,5.1824,60054060.0],["2021-03-30",5.1824,5.2488,5.1575,5.2156,53519183.0],["2021-03-31",5.2156,5.3817,5.215598106384277,5.3319,124599486.0],["2021-04-01",5.3319,5.331869125366211,5.2156,5.2654,83240279.0],["2021-04-02",5.2654,5.26542854309082,5.1658,5.1824,61740232.0],["2021-04-06",5.1824,5.2239,5.1325,5.199,81991160.0],["2021-04-07",5.199,5.2986,5.1575,5.2488,80253170.0],["2021-04-08",5.2488,5.248818874359131,5.1409,5.1492,80476968.0],["2021-04-09",5.1492,5.2073,5.1325,5.1492,46886576.0],["2021-04-12",5.1492,5.2239,5.1409,5.1658,58529320.0],["2021-04-13",5.1658,5.1658,5.0744,5.0827,54966551.0],["2021-04-14",5.0827,5.1409,5.0744,5.1242,40640182.0],["2021-04-15",5.1242,5.124242305755615,5.0412,5.0661,47733896.0],["2021-04-16",5.0661,5.1741,5.066106796264648,5.1492,57265603.0],["2021-04-19",5.1492,5.2405,5.1491570472717285,5.2322,82243627.0],["2021-04-20",5.2322,5.232208728790283,5.1492,5.1575,62532244.0],["2021-04-21",5.1575,5.1575,5.0993,5.1076,47222363.0],["2021-04-22",5.1076,5.1492,5.091,5.1076,37350401.0],["2021-04-23",5.1076,5.107631206512451,5.0412,5.0827,57573684.0],["2021-04-26",5.0827,5.082716464996338,4.9831,4.9914,73119126.0],["2021-04-27",4.9914,5.0163,4.9415,4.9914,53556713.0],["2021-04-28",4.9914,5.0578,4.9664,5.0246,46532111.0],["2021-04-29",5.0246,5.0495,4.9914,5.0329,38476456.0],["2021-04-30",5.0329,5.0412,4.9415,4.9581,52157179.0],["2021-05-06",4.9581,5.0163,4.9498,4.9664,46357713.0],["2021-05-07",4.9664,5.0412,4.9581,5.0163,59723652.0],["2021-05-10",5.0163,5.0163,4.9498,4.9747,62412938.0],["2021-05-11",4.9747,4.974749565124512,4.9,4.9664,64314376.0],["2021-05-12",4.9664,4.966444492340088,4.9166,4.9581,40174310.0],["2021-05-13",4.9581,5.2322,4.9249,5.1741,197537662.0],["2021-05-14",5.1741,5.174073219299316,5.0827,5.1409,112742116.0],["2021-05-17",5.1409,5.2239,5.1076,5.1242,74931828.0],["2021-05-18",5.1242,5.1741,5.091,5.1325,56097060.0],["2021-05-19",5.1325,5.1492,5.0578,5.0744,62682935.0],["2021-05-20",5.0744,5.074411392211914,4.9914,5.0246,61326301.0],["2021-05-21",5.0246,5.0744,4.9997,5.008,40908006.0],["2021-05-24",5.008,5.0246,4.9914,5.0163,38122820.0],["2021-05-25",5.0163,5.1076,4.9831,5.091,91529799.0],["2021-05-26",5.091,5.1824,5.0661,5.1159,86358941.0],["2021-05-27",5.1159,5.115937232971191,5.0744,5.091,51941504.0],["2021-05-28",5.091,5.1076,5.0329,5.0412,55140665.0],["2021-05-31",5.0412,5.0412,4.9997,5.0246,47625554.0],["2021-06-01",5.0246,5.0578,5.008,5.0412,43468954.0],["2021-06-02",5.0412,5.0578,4.9914,4.9997,54631649.0],["2021-06-03",4.9997,5.0578,4.9914,4.9997,53234106.0],["2021-06-04",4.9997,5.0329,4.9747,4.9997,51752849.0],["2021-06-07",4.9997,5.1076,4.999665260314941,5.0744,77324194.0],["2021-06-08",5.0744,5.091,5.0246,5.0329,52429347.0],["2021-06-09",5.0329,5.0578,5.008,5.0329,40004547.0],["2021-06-10",5.0329,5.1658,5.032886028289795,5.1076,118755653.0],["2021-06-11",5.1076,5.1409,5.0744,5.1159,101150352.0],["2021-06-15",5.1159,5.1409,4.9997,5.0329,88361709.0],["2021-06-16",5.0329,5.2737,5.0246,5.2073,225103714.0],["2021-06-17",5.2073,5.2405,5.1325,5.1575,115783586.0],["2021-06-18",5.1575,5.2156,5.1325,5.2156,148640299.0],["2021-06-21",5.2156,5.2986,5.1658,5.1824,118143204.0],["2021-06-22",5.1824,5.2405,5.1159,5.1325,90054290.0],["2021-06-23",5.1325,5.1741,5.091,5.1658,75894276.0],["2021-06-24",5.1658,5.2156,5.1159,5.1242,69351703.0],["2021-06-25",5.1242,5.1575,5.0993,5.1409,64134300.0],["2021-06-28",5.1409,5.1824,5.1076,5.1242,61777897.0],["2021-06-29",5.1242,5.1409,5.0412,5.0495,76688474.0],["2021-06-30",5.0495,5.0744,5.0246,5.0495,42534375.0],["2021-07-01",5.0495,5.091,5.008,5.0163,60229804.0],["2021-07-02",5.0163,5.016275405883789,4.9498,4.9581,73027545.0],["2021-07-05",4.9581,4.9747,4.9083,4.9249,61404245.0],["2021-07-06",4.9249,4.9581,4.9166,4.9498,45817713.0],["2021-07-07",4.9498,4.9831,4.9249,4.9581,42889027.0],["2021-07-08",4.9581,4.9747,4.9166,4.9166,43899499.0],["2021-07-09",4.9166,4.9498,4.9,4.9415,37880243.0],["2021-07-12",4.9415,4.9747,4.9415,4.9581,50603409.0],["2021-07-13",4.9581,5.0329,4.9249,4.9914,63362707.0],["2021-07-14",4.9914,4.991360187530518,4.9332,4.9332,44837659.0],["2021-07-15",4.9332,4.9498,4.9,4.9415,44090665.0],["2021-07-16",4.9415,4.9498,4.9083,4.9083,41638019.0],["2021-07-19",4.9083,4.9166,4.7505,4.9,103043043.0],["2021-07-20",4.9,5.0246,4.8086,4.9747,97342963.0],["2021-07-21",4.9747,4.9997,4.9249,4.9415,52967225.0],["2021-07-22",4.9415,4.9997,4.9166,4.9415,52923690.0],["2021-07-23",4.9415,5.1325,4.941529750823975,5.0744,154523345.0],["2021-07-26",5.0744,5.1076,4.9831,5.0412,103626025.0],["2021-07-27",5.0412,5.0578,4.9,4.9083,88267894.0],["2021-07-28",4.9083,4.9166,4.8253,4.8336,68782572.0],["2021-07-29",4.8336,4.9,4.8003,4.8585,54148019.0],["2021-07-30",4.8585,4.9332,4.7837,4.8668,66622525.0],["2021-08-02",4.8668,5.0827,4.8003,5.0329,138285043.0],["2021-08-03",5.0329,5.0993,4.9914,5.0329,97635047.0],["2021-08-04",5.0329,5.0495,4.9581,4.9831,78086664.0],["2021-08-05",4.9831,5.0578,4.9664,4.9997,66530522.0],["2021-08-06",4.9997,5.0412,4.9581,4.9914,54729684.0],["2021-08-09",4.9914,5.1741,4.9748,5.0993,145806133.0],["2021-08-10",5.0993,5.0993266105651855,5.0578,5.091,66012679.0],["2021-08-11",5.091,5.1492,5.0495,5.0661,85975943.0],["2021-08-12",5.0661,5.091,5.0412,5.0744,69918319.0],["2021-08-13",5.0744,5.0915,5.0316,5.0744,83869360.0],["2021-08-16",5.0744,5.1942,5.0744,5.1258,92881676.0],["2021-08-17",5.1258,5.2113,5.0402,5.0659,101623375.0],["2021-08-18",5.0659,5.1857,5.0231,5.1771,95465814.0],["2021-08-19",5.1771,5.177097320556641,5.0487,5.0744,91999299.0],["2021-08-20",5.0744,5.074410915374756,5.0231,5.0659,55886138.0],["2021-08-23",5.0659,5.1001,5.0573,5.0915,59093143.0],["2021-08-24",5.0915,5.1258,5.0744,5.083,57797416.0],["2021-08-25",5.083,5.2113,5.0659,5.1857,138787730.0],["2021-08-26",5.1857,5.468,5.16,5.314,233745815.0],["2021-08-27",5.314,5.8189,5.2456,5.6649,368081465.0],["2021-08-30",5.6649,5.664857387542725,5.4852,5.5365,228995377.0],["2021-08-31",5.5365,5.776100158691406,5.4424,5.7761,345548186.0],["2021-09-01",5.7761,6.1013,5.6905,5.8617,403176406.0],["2021-09-02",5.8617,6.0414,5.759,5.99,288568201.0],["2021-09-03",5.99,6.0157,5.7418718338012695,5.7419,244789778.0],["2021-09-06",5.7419,5.9644,5.7418718338012695,5.8531,199512792.0],["2021-09-07",5.8531,5.9216,5.6991,5.836,199218334.0],["2021-09-08",5.836,5.9644,5.8018,5.8788,178431038.0],["2021-09-09",5.8788,6.0243,5.836,5.9472,254042752.0],["2021-09-10",5.9472,6.0927,5.8446,5.8531,274050451.0],["2021-09-13",5.8531,5.853115081787109,5.6649,5.7162,240478813.0],["2021-09-14",5.7162,5.7675,5.5878,5.5964,158442248.0],["2021-09-15",5.5964,5.6306,5.5108,5.5365,131951822.0],["2021-09-16",5.5365,5.6649,5.5023,5.5451,126835647.0],["2021-09-17",5.5451,5.5707,5.3996,5.4852,110798015.0],["2021-09-22",5.4852,5.5793,5.3996,5.5536,94115074.0],["2021-09-23",5.5536,5.6392,5.5451,5.5964,96639258.0],["2021-09-24",5.5964,5.6221,5.4167,5.4595,97157498.0],["2021-09-27",5.4595,5.4852,5.2883,5.3397,99397244.0],["2021-09-28",5.3397,5.4081,5.3311,5.3654,57946609.0],["2021-09-29",5.3654,5.365355491638184,5.2456,5.314,79615953.0],["2021-09-30",5.314,5.3739,5.2969,5.314,50625587.0],["2021-10-08",5.314,5.4253,5.3140130043029785,5.3739,47599814.0],["2021-10-11",5.3739,5.4338,5.3482,5.3568,59223851.0],["2021-10-12",5.3568,5.3568,5.1857,5.2456,79906386.0],["2021-10-13",5.2456,5.2456,5.1771,5.2199,46163645.0],["2021-10-14",5.2199,5.2712,5.2028,5.2284,37498800.0],["2021-10-15",5.2284,5.2456,5.1857,5.2028,42231987.0],["2021-10-18",5.2028,5.237,5.1771,5.2284,35550382.0],["2021-10-19",5.2284,5.2456,5.1942,5.2284,43951137.0],["2021-10-20",5.2284,5.228440284729004,5.2028,5.2113,33339544.0],["2021-10-21",5.2113,5.2199,5.1172,5.1343,71207418.0],["2021-10-22",5.1343,5.2113,5.1086,5.16,53846631.0],["2021-10-25",5.16,5.1771,5.1258,5.1771,40240197.0],["2021-10-26",5.1771,5.2284,5.1429,5.1514,50940423.0],["2021-10-27",5.1514,5.151424884796143,5.0659,5.0915,55926485.0],["2021-10-28",5.0915,5.091525077819824,5.006,5.0231,51357229.0],["2021-10-29",5.0231,5.083,5.006,5.083,43593768.0],["2021-11-01",5.083,5.1172,5.0231,5.1001,40466829.0],["2021-11-02",5.1001,5.1429,5.006,5.0573,61286654.0],["2021-11-03",5.0573,5.0744,5.0145,5.0316,31989707.0],["2021-11-04",5.0316,5.16,5.0316,5.1514,70377688.0],["2021-11-05",5.1514,5.2028,5.1001,5.1343,60675504.0],["2021-11-08",5.1343,5.2028,5.1086,5.1857,46474524.0],["2021-11-09",5.1857,5.1942,5.1086,5.1258,45694961.0],["2021-11-10",5.1258,5.1429,5.0487,5.1001,55141836.0],["2021-11-11",5.1001,5.1343,5.0744,5.1258,54076280.0],["2021-11-12",5.1258,5.2028,5.125754356384277,5.1429,51976914.0],["2021-11-15",5.1429,5.16,5.1001,5.1514,35778161.0],["2021-11-16",5.1514,5.1857,5.1258,5.1429,44459208.0],["2021-11-17",5.1429,5.1685,5.1258,5.1429,39234583.0],["2021-11-18",5.1429,5.1771,5.117197036743164,5.1172,39600420.0],["2021-11-19",5.1172,5.1429,5.083,5.1343,40436612.0],["2021-11-22",5.1343,5.1685,5.1258,5.1514,46782671.0],["2021-11-23",5.1514,5.2541,5.1343,5.2456,103092381.0],["2021-11-24",5.2456,5.2455549240112305,5.1857,5.2028,54464600.0],["2021-11-25",5.2028,5.2028,5.1514,5.16,48835564.0],["2021-11-26",5.16,5.159983158111572,5.1086,5.1086,48310008.0],["2021-11-29",5.1086,5.108639240264893,5.0487,5.0915,46696716.0],["2021-11-30",5.0915,5.2113261222839355,5.0915,5.2113,79955495.0],["2021-12-01",5.2113,5.2113261222839355,5.1514,5.2113,46382912.0],["2021-12-02",5.2113,5.2969,5.1857,5.2627,97609969.0],["2021-12-03",5.2627,5.2969,5.2284,5.2798,64608421.0],["2021-12-06",5.2798,5.2969,5.2199,5.237,55180162.0],["2021-12-07",5.237,5.3311,5.236997127532959,5.3055,85683806.0],["2021-12-08",5.3055,5.3311,5.2798,5.3055,55683264.0],["2021-12-09",5.3055,5.3226,5.2883,5.2969,61422667.0],["2021-12-10",5.2969,5.2969,5.237,5.2712,68383886.0],["2021-12-13",5.2712,5.3739,5.271226406097412,5.2969,71778443.0],["2021-12-14",5.2969,5.296898365020752,5.2113,5.2284,56009747.0],["2021-12-15",5.2284,5.2798,5.2113,5.237,39375226.0],["2021-12-16",5.237,5.2883,5.2284,5.2712,44533331.0],["2021-12-17",5.2712,5.3397,5.2541,5.2541,60887044.0],["2021-12-20",5.2541,5.2969,5.2284,5.2456,56197957.0],["2021-12-21",5.2456,5.3397,5.2284,5.3055,73519400.0],["2021-12-22",5.3055,5.3226,5.2456,5.2712,64573217.0],["2021-12-23",5.2712,5.271226406097412,5.2199,5.2541,46814662.0],["2021-12-24",5.2541,5.2712,5.1429,5.1514,95348563.0],["2021-12-27",5.1514,5.1771,5.1429,5.16,50818562.0],["2021-12-28",5.16,5.1857,5.1514,5.1685,43765061.0],["2021-12-29",5.1685,5.2028,5.1514,5.1942,47827490.0],["2021-12-30",5.1942,5.2028,5.177097320556641,5.1771,31887169.0],["2021-12-31",5.1771,5.2284,5.177097320556641,5.2113,44951814.0],["2022-01-04",5.2113,5.2541,5.2028,5.2284,52847674.0],["2022-01-05",5.2284,5.2541,5.2028,5.2199,47030652.0],["2022-01-06",5.2199,5.3055,5.2028,5.2969,92475272.0],["2022-01-07",5.2969,5.3739,5.2712,5.3311,135849448.0],["2022-01-10",5.3311,5.3825,5.2798,5.3397,78767740.0],["2022-01-11",5.3397,5.3654,5.2798,5.2969,51442674.0],["2022-01-12",5.2969,5.314,5.2541,5.2712,50683961.0],["2022-01-13",5.2712,5.3055,5.2456,5.2541,52828653.0],["2022-01-14",5.2541,5.254112243652344,5.1514,5.16,89889890.0],["2022-01-17",5.16,5.1857,5.1429,5.1685,50883112.0],["2022-01-18",5.1685,5.3055,5.1514,5.2456,101582076.0],["2022-01-19",5.2456,5.3055,5.2199,5.2798,87382690.0],["2022-01-20",5.2798,5.3226,5.2456,5.2798,90907515.0],["2022-01-21",5.2798,5.2883,5.1942,5.2113,66138822.0],["2022-01-24",5.2113,5.237,5.16,5.1942,47472369.0],["2022-01-25",5.1942,5.194211959838867,5.0487,5.0487,89430782.0],["2022-01-26",5.0487,5.083,5.0402,5.0744,46574844.0],["2022-01-27",5.0744,5.074410915374756,4.9803,5.006,52912779.0],["2022-01-28",5.006,5.0402,4.9717,4.9803,47918420.0],["2022-02-07",4.9803,5.1258,4.980282306671143,5.1172,62777721.0],["2022-02-08",5.1172,5.16,5.0915,5.1514,51844454.0],["2022-02-09",5.1514,5.1857,5.1343,5.16,51972706.0],["2022-02-10",5.16,5.2199,5.1343,5.2028,62551760.0],["2022-02-11",5.2028,5.2284,5.16,5.1685,50017984.0],["2022-02-14",5.1685,5.1771,5.0915,5.1001,51119161.0],["2022-02-15",5.1001,5.1258,5.0659,5.1001,37987844.0],["2022-02-16",5.1001,5.1685,5.100082874298096,5.1258,35339905.0],["2022-02-17",5.1258,5.1258,5.0744,5.083,44992196.0],["2022-02-18",5.083,5.1514,5.0487,5.1343,57382777.0],["2022-02-21",5.1343,5.134311676025391,5.083,5.1343,43989920.0],["2022-02-22",5.1343,5.134311676025391,5.0487,5.0573,49096195.0],["2022-02-23",5.0573,5.083,5.0402,5.0573,50449130.0],["2022-02-24",5.0573,5.0744,4.9204,4.9632,91804253.0],["2022-02-25",4.9632,5.006,4.9461,4.9717,51106931.0],["2022-02-28",4.9717,4.9888,4.9289,4.9546,43697683.0],["2022-03-01",4.9546,4.9974,4.9546,4.9974,30784903.0],["2022-03-02",4.9974,4.9974,4.9632,4.9888,23360924.0],["2022-03-03",4.9888,5.0316,4.9888,5.0231,38747905.0],["2022-03-04",5.0231,5.023067951202393,4.9375,4.9546,46463047.0],["2022-03-07",4.9546,4.9717,4.8776,4.8947,63193951.0],["2022-03-08",4.8947,4.9033,4.7664,4.7835,65843158.0],["2022-03-09",4.7835,4.8091,4.5182,4.6808,79263586.0],["2022-03-10",4.6808,4.7492,4.680779933929443,4.7065,43080355.0],["2022-03-11",4.7065,4.7321,4.5867,4.7236,50265991.0],["2022-03-14",4.7236,4.7407,4.6551,4.6551,33240056.0],["2022-03-15",4.6551,4.65510892868042,4.4155,4.4241,90308458.0],["2022-03-16",4.4241,4.5524,4.3898,4.5268,66616761.0],["2022-03-17",4.5268,4.6123,4.5267510414123535,4.561,51037787.0],["2022-03-18",4.561,4.6038,4.5182,4.5952,72360740.0],["2022-03-21",4.5952,4.595208644866943,4.5182,4.5524,41330785.0],["2022-03-22",4.5524,4.7407,4.552422523498535,4.6637,94250680.0],["2022-03-23",4.6637,4.663666248321533,4.5952,4.6466,44633539.0],["2022-03-24",4.6466,4.6551,4.5867,4.6466,37824645.0],["2022-03-25",4.6466,4.6466,4.5524,4.5867,35439690.0],["2022-03-28",4.5867,4.5867,4.4925,4.5781,33178932.0],["2022-03-29",4.5781,4.5867,4.5268,4.5353,23824986.0],["2022-03-30",4.5353,4.612322807312012,4.5353,4.6123,34050936.0],["2022-03-31",4.6123,4.6294,4.5952,4.6209,37231581.0],["2022-04-01",4.6209,4.6294,4.5781,4.6209,31428324.0],["2022-04-06",4.6209,4.7236,4.5952,4.6893,53731935.0],["2022-04-07",4.6893,4.7236,4.6466,4.6808,43997492.0],["2022-04-08",4.6808,4.7578,4.6551,4.7407,60618465.0],["2022-04-11",4.7407,4.7492,4.620881080627441,4.6209,52290991.0],["2022-04-12",4.6209,4.6979,4.5867,4.6893,42503990.0],["2022-04-13",4.6893,4.689338207244873,4.501080513000488,4.5011,82038569.0],["2022-04-14",4.5011,4.561,4.501080513000488,4.5268,36099929.0],["2022-04-15",4.5268,4.5439,4.484,4.5011,39739590.0],["2022-04-18",4.5011,4.5096,4.4326,4.4669,29583434.0],["2022-04-19",4.4669,4.5011,4.4583,4.484,26598473.0],["2022-04-20",4.484,4.5096,4.4241,4.4412,39716446.0],["2022-04-21",4.4412,4.4412,4.3642,4.3727,47984089.0],["2022-04-22",4.3727,4.4326,4.3385,4.4241,38214868.0],["2022-04-25",4.4241,4.4326,4.2529,4.27,67208373.0],["2022-04-26",4.27,4.3299,4.1246,4.1588,66479441.0],["2022-04-27",4.1588,4.2444,4.0989,4.2272,48223601.0],["2022-04-28",4.2272,4.2871,4.1759,4.2358,39242432.0],["2022-04-29",4.2358,4.3299,4.2358,4.3214,42566760.0],["2022-05-05",4.3214,4.3385,4.2957,4.3043,32296045.0],["2022-05-06",4.3043,4.304264545440674,4.193,4.2016,32175682.0],["2022-05-09",4.2016,4.2273,4.1759,4.2187,20752852.0],["2022-05-10",4.2187,4.2529,4.1588,4.2358,32696289.0],["2022-05-11",4.2358,4.3043,4.2272,4.2529,38236054.0],["2022-05-12",4.2529,4.2615,4.2187,4.2529,24553476.0],["2022-05-13",4.2529,4.3043,4.2444,4.2957,31562360.0],["2022-05-16",4.2957,4.3385,4.2615,4.27,24020025.0],["2022-05-17",4.27,4.270035266876221,4.2187,4.2529,19555320.0],["2022-05-18",4.2529,4.2786,4.2358,4.2444,23134681.0],["2022-05-19",4.2444,4.252921104431152,4.1845,4.2529,19083937.0],["2022-05-20",4.2529,4.2957,4.2444,4.2872,30569026.0],["2022-05-23",4.2872,4.295707702636719,4.27,4.2957,24479041.0],["2022-05-24",4.2957,4.295707702636719,4.2101,4.2101,35201697.0],["2022-05-25",4.2101,4.2358,4.2016,4.2272,25656142.0],["2022-05-26",4.2272,4.2957,4.2272,4.2872,35674699.0],["2022-05-27",4.2872,4.347,4.2786,4.3299,49531046.0],["2022-05-30",4.3299,4.3471,4.2957,4.3043,27117759.0],["2022-05-31",4.3043,4.3727,4.2871,4.3299,52098670.0],["2022-06-01",4.3299,4.3471,4.3043,4.3385,36395189.0],["2022-06-02",4.3385,4.3642,4.3043,4.3556,32629736.0],["2022-06-06",4.3556,4.355607509613037,4.3128,4.3471,32502533.0],["2022-06-07",4.3471,4.3642,4.3128,4.3471,36577410.0],["2022-06-08",4.3471,4.3642,4.3128,4.3642,43575336.0],["2022-06-09",4.3642,4.364164352416992,4.3214,4.3385,32918014.0],["2022-06-10",4.3385,4.3642,4.3043,4.3642,43317119.0],["2022-06-13",4.3642,4.364164352416992,4.2957,4.3128,42191592.0],["2022-06-14",4.3128,4.3898,4.27,4.3813,57759921.0],["2022-06-15",4.3813,4.5268,4.3727,4.484,110575167.0],["2022-06-16",4.484,4.4925,4.4155,4.4241,54935173.0],["2022-06-17",4.4241,4.4497,4.3898,4.4241,43947435.0],["2022-06-20",4.4241,4.4754,4.424065113067627,4.4497,35565540.0],["2022-06-21",4.4497,4.4669,4.407,4.4412,32395284.0],["2022-06-22",4.4412,4.4497,4.3812785148620605,4.3813,32672328.0],["2022-06-23",4.3813,4.4241,4.3727,4.4241,27608301.0],["2022-06-24",4.4241,4.4412,4.407,4.4241,26123105.0],["2022-06-27",4.4241,4.4583,4.4155,4.4412,35489681.0],["2022-06-28",4.4412,4.484,4.407,4.484,38230855.0],["2022-06-29",4.484,4.5182,4.4326,4.4412,44067336.0],["2022-06-30",4.4412,4.4754,4.4326,4.4497,31091433.0],["2022-07-01",4.4497,4.4669,4.4155,4.4241,27776753.0],["2022-07-04",4.4241,4.4326,4.3898,4.4241,26357318.0],["2022-07-05",4.4241,4.4412,4.3813,4.4155,32486640.0],["2022-07-06",4.4155,4.415507793426514,4.3299,4.3556,38490621.0],["2022-07-07",4.3556,4.407,4.3385,4.3898,26123043.0],["2022-07-08",4.3898,4.5695,4.3813,4.4754,80855644.0],["2022-07-11",4.4754,4.4925,4.4412,4.4497,35179538.0],["2022-07-12",4.4497,4.5011,4.4326,4.4412,36572327.0],["2022-07-13",4.4412,4.4754,4.4326,4.4497,28410670.0],["2022-07-14",4.4497,4.4669,4.3984,4.407,34319274.0],["2022-07-15",4.407,4.4155,4.338493347167969,4.3385,36225261.0],["2022-07-18",4.3385,4.4155,4.3299,4.407,25530151.0],["2022-07-19",4.407,4.4241,4.3813,4.4155,20265222.0],["2022-07-20",4.4155,4.4497,4.407,4.4412,25386832.0],["2022-07-21",4.4412,4.4412,4.398393154144287,4.3984,21402560.0],["2022-07-22",4.3984,4.4326,4.3898,4.4241,21701320.0],["2022-07-25",4.4241,4.4326,4.3642,4.3813,18968337.0],["2022-07-26",4.3813,4.407,4.3727,4.3898,15571370.0],["2022-07-27",4.3898,4.407,4.3727,4.3727,14631760.0],["2022-07-28",4.3727,4.4497,4.372722625732422,4.4241,30441205.0],["2022-07-29",4.4241,4.4412,4.3898,4.407,25109003.0],["2022-08-01",4.407,4.4241,4.3727,4.3813,26340825.0],["2022-08-02",4.3813,4.3812785148620605,4.1759,4.2272,78984169.0],["2022-08-03",4.2272,4.2871,4.193,4.2016,35909442.0],["2022-08-04",4.2016,4.2358,4.193,4.2187,24057197.0],["2022-08-05",4.2187,4.2871,4.218692779541016,4.2786,27895537.0],["2022-08-08",4.2786,4.3214,4.2615,4.3043,21735794.0],["2022-08-09",4.3043,4.3214,4.2872,4.3043,15672111.0],["2022-08-10",4.3043,4.3299,4.2957,4.3214,18028648.0],["2022-08-11",4.3214,4.407,4.321378707885742,4.3984,37524664.0],["2022-08-12",4.3984,4.4339,4.398393154144287,4.4161,31655477.0],["2022-08-15",4.4161,4.4427,4.3984,4.425,23465476.0],["2022-08-16",4.425,4.4339,4.3984,4.4073,23010186.0],["2022-08-17",4.4073,4.4693,4.3895,4.4516,28980195.0],["2022-08-18",4.4516,4.4605,4.407260894775391,4.4073,18977249.0],["2022-08-19",4.4073,4.4516,4.3984,4.4161,23321541.0],["2022-08-22",4.4161,4.4427,4.3984,4.4339,19381724.0],["2022-08-23",4.4339,4.4339,4.398393154144287,4.3984,20867655.0],["2022-08-24",4.3984,4.425,4.3629,4.3629,31401447.0],["2022-08-25",4.3629,4.3984,4.3363,4.3895,28258860.0],["2022-08-26",4.3895,4.389525413513184,4.3541,4.3629,18467826.0],["2022-08-29",4.3629,4.4605,4.3452,4.4605,55563102.0],["2022-08-30",4.4605,4.4782,4.4339,4.4605,32889627.0],["2022-08-31",4.4605,4.4693,4.4073,4.4427,38139267.0],["2022-09-01",4.4427,4.4516,4.398393154144287,4.3984,24753129.0],["2022-09-02",4.3984,4.425,4.3718,4.3807,21537032.0],["2022-09-05",4.3807,4.4073,4.3718,4.3984,20267358.0],["2022-09-06",4.3984,4.4427,4.398393154144287,4.4339,28300795.0],["2022-09-07",4.4339,4.5048,4.425,4.4605,41226737.0],["2022-09-08",4.4605,4.5048,4.4516,4.4782,41461047.0],["2022-09-09",4.4782,4.5048,4.4693,4.4871,27524981.0],["2022-09-13",4.4871,4.5137,4.4605,4.4871,26412369.0],["2022-09-14",4.4871,4.487070560455322,4.4339,4.4427,27799395.0],["2022-09-15",4.4427,4.4782,4.3895,4.425,30876927.0],["2022-09-16",4.425,4.425,4.3008,4.3186,59674488.0],["2022-09-19",4.3186,4.3363,4.2476,4.2654,43489148.0],["2022-09-20",4.2654,4.3008,4.265377521514893,4.2742,20382903.0],["2022-09-21",4.2742,4.292,4.2299,4.2742,23784871.0],["2022-09-22",4.2742,4.3186,4.2476,4.3008,25865705.0],["2022-09-23",4.3008,4.3452,4.2742,4.3186,27395772.0],["2022-09-26",4.3186,4.3186,4.2033,4.2033,38223146.0],["2022-09-27",4.2033,4.256509780883789,4.1767,4.2565,19041671.0],["2022-09-28",4.2565,4.256509780883789,4.1767,4.1856,21313889.0],["2022-09-29",4.1856,4.221,4.1235,4.1501,27105658.0],["2022-09-30",4.1501,4.1944,4.1324,4.159,27861325.0],["2022-10-10",4.159,4.2122,4.1235,4.1324,26764869.0],["2022-10-11",4.1324,4.1678,4.1146,4.1324,20706962.0],["2022-10-12",4.1324,4.1856,4.088,4.1856,27748390.0],["2022-10-13",4.1856,4.2033,4.159,4.1767,18152314.0],["2022-10-14",4.1767,4.2388,4.176700115203857,4.2122,20842542.0],["2022-10-17",4.2122,4.2388,4.2033,4.2299,21063896.0],["2022-10-18",4.2299,4.2565,4.2122,4.221,20417619.0],["2022-10-19",4.221,4.2299,4.1767,4.1767,15748843.0],["2022-10-20",4.1767,4.2299,4.159,4.1856,18100501.0],["2022-10-21",4.1856,4.3008,4.185567378997803,4.2831,54583116.0],["2022-10-24",4.2831,4.3186,4.1944,4.221,41572033.0],["2022-10-25",4.221,4.2742,4.1856,4.2476,29964663.0],["2022-10-26",4.2476,4.3186,4.2476,4.2831,35597184.0],["2022-10-27",4.2831,4.3186,4.2654,4.2742,34918962.0],["2022-10-28",4.2742,4.2831,4.158965110778809,4.159,44061506.0],["2022-10-31",4.159,4.2476,4.1501,4.2122,35370592.0],["2022-11-01",4.2122,4.336319446563721,4.2033,4.3363,57154266.0],["2022-11-02",4.3363,4.3895,4.3008,4.3718,42446498.0],["2022-11-03",4.3718,4.7265,4.3275,4.4959,110354610.0],["2022-11-04",4.4959,4.5403,4.4161,4.5048,102566819.0],["2022-11-07",4.5048,4.5403,4.4782,4.5048,46748334.0],["2022-11-08",4.5048,4.6644,4.4959,4.6556,137873634.0],["2022-11-09",4.6556,4.6822,4.5846,4.5935,61048912.0],["2022-11-10",4.5935,4.6024,4.5225,4.5846,45780736.0],["2022-11-11",4.5846,4.6733,4.584615707397461,4.6644,78565862.0],["2022-11-14",4.6644,4.7088,4.6024,4.6112,48608180.0],["2022-11-15",4.6112,4.6467,4.5757,4.6201,50070798.0],["2022-11-16",4.6201,4.6556,4.6112,4.629,33778980.0],["2022-11-17",4.629,4.629,4.5669,4.629,42431049.0],["2022-11-18",4.629,4.6644,4.5935,4.6467,41461411.0],["2022-11-21",4.6467,4.646689414978027,4.558,4.5846,32180470.0],["2022-11-22",4.5846,4.9659,4.558,4.7708,189000061.0],["2022-11-23",4.7708,4.9216,4.7265,4.8506,160685430.0],["2022-11-24",4.8506,4.8861,4.691,4.6999,92076362.0],["2022-11-25",4.6999,4.7974,4.6733,4.7442,88780070.0],["2022-11-28",4.7442,4.744234561920166,4.629,4.6733,64064382.0],["2022-11-29",4.6733,4.762,4.6644,4.7265,61331984.0],["2022-11-30",4.7265,4.7886,4.6822,4.7531,67908232.0],["2022-12-01",4.7531,4.7886,4.7088,4.7176,62587584.0],["2022-12-02",4.7176,4.717631816864014,4.673293113708496,4.6733,46854755.0],["2022-12-05",4.6733,4.9571,4.673293113708496,4.9039,198107516.0],["2022-12-06",4.9039,4.9038543701171875,4.7974,4.8152,89912546.0],["2022-12-07",4.8152,4.8329,4.7265,4.7442,81683257.0],["2022-12-08",4.7442,4.762,4.6999,4.7176,61592906.0],["2022-12-09",4.7176,4.7531023025512695,4.6644,4.7531,81757026.0],["2022-12-12",4.7531,4.7531023025512695,4.6556,4.6644,59583538.0],["2022-12-13",4.6644,4.7088,4.629,4.6822,45933880.0],["2022-12-14",4.6822,4.6999,4.6378,4.6644,41074162.0],["2022-12-15",4.6644,4.6733,4.6201,4.6378,32800419.0],["2022-12-16",4.6378,4.6822,4.6024,4.6822,47595087.0],["2022-12-19",4.6822,4.6822,4.5048,4.5403,56331870.0],["2022-12-20",4.5403,4.5757,4.5048,4.558,33705783.0],["2022-12-21",4.558,4.5757,4.5137,4.5314,29207331.0],["2022-12-22",4.5314,4.558,4.4871,4.5048,32087500.0],["2022-12-23",4.5048,4.5225,4.4693,4.4959,29117289.0],["2022-12-26",4.4959,4.5225,4.4693,4.5048,21746092.0],["2022-12-27",4.5048,4.5314,4.4959,4.5137,22040450.0],["2022-12-28",4.5137,4.5225,4.4782,4.4959,25351319.0],["2022-12-29",4.4959,4.5225,4.4693,4.4782,29302589.0],["2022-12-30",4.4782,4.5491,4.4782,4.5314,29209729.0],["2023-01-03",4.5314,4.5669,4.5137,4.5491,31856010.0],["2023-01-04",4.5491,4.5846,4.5314,4.5757,36280183.0],["2023-01-05",4.5757,4.6024,4.558,4.5757,33584407.0],["2023-01-06",4.5757,4.5935,4.5403,4.558,36174216.0],["2023-01-09",4.558,4.5846,4.558,4.5669,23194983.0],["2023-01-10",4.5669,4.6024,4.5403,4.5491,26626469.0],["2023-01-11",4.5491,4.629,4.5403,4.6024,57457702.0],["2023-01-12",4.6024,4.6112,4.5491,4.558,34806961.0],["2023-01-13",4.558,4.5935,4.5491,4.5935,30261689.0],["2023-01-16",4.5935,4.6378,4.558,4.6112,55713336.0],["2023-01-17",4.6112,4.6378,4.5935,4.629,26906422.0],["2023-01-18",4.629,4.6467,4.6112,4.6201,18621025.0],["2023-01-19",4.6201,4.6467,4.6024,4.6467,28657900.0],["2023-01-20",4.6467,4.6999,4.6378,4.6999,37963245.0],["2023-01-30",4.6999,4.7708,4.699896335601807,4.7442,58374675.0],["2023-01-31",4.7442,4.7531,4.7176,4.7442,39257591.0],["2023-02-01",4.7442,4.8152,4.7442,4.8063,51817912.0],["2023-02-02",4.8063,4.8329,4.7708,4.7797,45127753.0],["2023-02-03",4.7797,4.77970552444458,4.7354,4.7531,41489271.0],["2023-02-06",4.7531,4.7797,4.7176,4.7708,30388850.0],["2023-02-07",4.7708,4.824,4.762,4.8152,35066053.0],["2023-02-08",4.8152,4.8595,4.7886,4.8152,34231269.0],["2023-02-09",4.8152,4.8684,4.7886,4.8595,42751570.0],["2023-02-10",4.8595,4.895,4.8418,4.8684,44220734.0],["2023-02-13",4.8684,4.9659,4.868382453918457,4.9393,72389114.0],["2023-02-14",4.9393,4.9571,4.9039,4.9216,36661020.0],["2023-02-15",4.9216,4.9216,4.8861,4.9127,39125852.0],["2023-02-16",4.9127,4.9571,4.8329,4.8684,56691399.0],["2023-02-17",4.8684,4.9127,4.8506,4.8595,38834800.0],["2023-02-20",4.8595,5.0014,4.85951566696167,4.9925,66189394.0],["2023-02-21",4.9925,5.0014,4.9305,4.9748,46806088.0],["2023-02-22",4.9748,5.0812,4.9482,5.0369,87679280.0],["2023-02-23",5.0369,5.0635,4.9925,5.028,49026632.0],["2023-02-24",5.028,5.0812,5.028,5.0546,64826241.0],["2023-02-27",5.0546,5.054605484008789,4.9659,5.0014,54218153.0],["2023-02-28",5.0014,5.0635,4.9925,5.0546,54512981.0],["2023-03-01",5.0546,5.1699,5.0457,5.1344,92684613.0],["2023-03-02",5.1344,5.3029,5.1344,5.2674,145721203.0],["2023-03-03",5.2674,5.5867,5.2674,5.5601,297313912.0],["2023-03-06",5.5601,5.7019,5.5335,5.5955,256747425.0],["2023-03-07",5.5955,5.7197,5.4625,5.498,243807609.0],["2023-03-08",5.498,5.5069,5.3916,5.4803,120501287.0],["2023-03-09",5.4803,5.5689,5.4448,5.5246,138121361.0],["2023-03-10",5.5246,5.5335,5.4093,5.4093,119691273.0],["2023-03-13",5.4093,5.5335,5.409314155578613,5.5157,116398915.0],["2023-03-14",5.5157,5.6044,5.4004,5.4182,124543148.0],["2023-03-15",5.4182,5.5689,5.3561,5.5069,118093755.0],["2023-03-16",5.5069,5.5069,5.4093,5.4182,75937507.0],["2023-03-17",5.4182,5.6044,5.418182373046875,5.5335,130155796.0],["2023-03-20",5.5335,5.7463,5.4182,5.427,230425503.0],["2023-03-21",5.427,5.5246,5.4004,5.4625,93941589.0],["2023-03-22",5.4625,5.4891,5.3916,5.4004,89238574.0],["2023-03-23",5.4004,5.4537,5.3295,5.4182,95133784.0],["2023-03-24",5.4182,5.4182,5.294,5.294,89709858.0],["2023-03-27",5.294,5.3472,5.2674,5.294,57011934.0],["2023-03-28",5.294,5.3472,5.2763,5.294,43069234.0],["2023-03-29",5.294,5.3206,5.2054,5.2586,51596394.0],["2023-03-30",5.2586,5.3561,5.2142,5.3029,61488684.0],["2023-03-31",5.3029,5.4891,5.302901268005371,5.427,108836319.0],["2023-04-03",5.427,5.6753,5.42704963684082,5.6399,167378800.0],["2023-04-04",5.6399,6.0301,5.639875411987305,5.968,289322971.0],["2023-04-06",5.968,5.967981815338135,5.7995,5.897,121436826.0],["2023-04-07",5.897,5.9325,5.8261,5.8527,80532374.0],["2023-04-10",5.8527,6.0567,5.8527,5.9236,129473032.0],["2023-04-11",5.9236,5.9946,5.8793,5.9857,107635126.0],["2023-04-12",5.9857,6.1187,5.9414,6.0655,118709589.0],["2023-04-13",6.0655,6.0744,5.968,6.0035,81805209.0],["2023-04-14",6.0035,6.1187,5.9946,6.0655,109832861.0],["2023-04-17",6.0655,6.1099,5.9502,6.0389,131926595.0],["2023-04-18",6.0389,6.0744,5.968,6.0389,81365221.0],["2023-04-19",6.0389,6.1099,5.9768,5.9946,69080196.0],["2023-04-20",5.9946,6.1719,5.9768,6.1631,173220375.0],["2023-04-21",6.1631,6.3848,6.101,6.1187,206334161.0],["2023-04-24",6.1187,6.1719,6.0123,6.0212,133697564.0],["2023-04-25",6.0212,6.1099,5.968,6.0567,95916682.0],["2023-04-26",6.0567,6.0566582679748535,5.8527,5.9325,109700825.0],["2023-04-27",5.9325,6.1099,5.9059,6.0655,88066459.0],["2023-04-28",6.0655,6.2251,6.0212,6.1985,126995641.0],["2023-05-04",6.1985,6.2429,6.0567,6.1808,134216483.0],["2023-05-05",6.1808,6.2517,5.9768,5.9946,140067142.0],["2023-05-08",5.9946,6.305,5.994585037231445,6.2429,179504769.0],["2023-05-09",6.2429,6.3138,6.101,6.1187,164565694.0],["2023-05-10",6.1187,6.1276,5.8882,5.9414,132683561.0],["2023-05-11",5.9414,5.968,5.8438,5.8527,82496374.0],["2023-05-12",5.8527,5.897,5.7374,5.7463,82607874.0],["2023-05-15",5.7463,5.843832969665527,5.6221,5.8438,94137412.0],["2023-05-16",5.8438,5.9059,5.7818,5.8084,53961684.0],["2023-05-17",5.8084,5.8527,5.7374,5.8172,44537557.0],["2023-05-18",5.8172,5.9946,5.8084,5.9591,76585480.0],["2023-05-19",5.9591,5.959114074707031,5.7729,5.8261,74445304.0],["2023-05-22",5.8261,5.8793,5.764,5.8261,49430890.0],["2023-05-23",5.8261,5.8616,5.6931,5.7108,61713601.0],["2023-05-24",5.7108,5.710817813873291,5.4891,5.5867,111253652.0],["2023-05-25",5.5867,5.6576,5.5423,5.6133,65465755.0],["2023-05-26",5.6133,5.6665,5.5689,5.631,30688142.0],["2023-05-29",5.631,5.7552,5.631007671356201,5.7286,50920893.0],["2023-05-30",5.7286,6.305,5.7108,6.1631,359883066.0],["2023-05-31",6.1631,6.2784,6.0744,6.2429,239980427.0],["2023-06-01",6.2429,6.242880821228027,6.0123,6.101,136233723.0],["2023-06-02",6.101,6.1365,5.9059,5.9236,125103940.0],["2023-06-05",5.9236,5.9502,5.8616,5.8704,86621041.0],["2023-06-06",5.8704,6.1897,5.8527,5.8793,158436878.0],["2023-06-07",5.8793,5.897,5.764,5.8527,89592915.0],["2023-06-08",5.8527,5.897,5.764,5.8704,73165214.0],["2023-06-09",5.8704,5.8882,5.7818,5.7906,84955123.0],["2023-06-12",5.7906,5.8616,5.7552,5.7906,69698468.0],["2023-06-13",5.7906,5.7906270027160645,5.6576,5.7019,74200966.0],["2023-06-14",5.7019,5.7463,5.6753,5.6842,44934653.0],["2023-06-15",5.6842,5.7286,5.6665,5.7019,53077671.0],["2023-06-16",5.7019,5.8261,5.6842,5.8084,103191469.0],["2023-06-19",5.8084,5.8261,5.6842,5.6842,70093751.0],["2023-06-20",5.6842,5.7286,5.6399,5.6842,44849380.0],["2023-06-21",5.6842,5.7286,5.6221,5.6221,51572307.0],["2023-06-26",5.6221,5.6487,5.498,5.5069,65562613.0],["2023-06-27",5.5069,5.7286,5.50685977935791,5.7108,79344937.0],["2023-06-28",5.7108,5.7286,5.6487,5.7108,42983034.0],["2023-06-29",5.7108,5.8261,5.7108,5.8084,62881175.0],["2023-06-30",5.8084,5.8438,5.7552,5.764,45612856.0],["2023-07-03",5.764,5.9236,5.764023780822754,5.8616,74593187.0],["2023-07-04",5.8616,5.9768,5.8527,5.897,71734241.0],["2023-07-05",5.897,5.9768,5.8704,5.9059,56494384.0],["2023-07-06",5.9059,5.9148,5.8172,5.8438,43624538.0],["2023-07-07",5.8438,5.9059,5.8261,5.8793,34540201.0],["2023-07-10",5.8793,5.897,5.8172,5.8704,32103471.0],["2023-07-11",5.8704,5.9414,5.8527,5.8882,32415629.0],["2023-07-12",5.8882,5.8882,5.7108,5.7197,58683337.0],["2023-07-13",5.7197,5.852700710296631,5.719684600830078,5.8527,42668984.0],["2023-07-14",5.8527,5.9325,5.8172,5.897,43384046.0],["2023-07-17",5.897,5.9325103759765625,5.8527,5.9325,39942035.0],["2023-07-18",5.9325,5.9325103759765625,5.8616,5.8793,27136021.0],["2023-07-19",5.8793,5.897,5.8172,5.835,35212840.0],["2023-07-20",5.835,5.8704,5.764,5.7729,36711798.0],["2023-07-21",5.7729,5.8084,5.702,5.7374,32219501.0],["2023-07-24",5.7374,5.7818,5.6931,5.7286,23450679.0],["2023-07-25",5.7286,5.8438,5.72855281829834,5.835,31542334.0],["2023-07-26",5.835,5.8438,5.7197,5.7463,39189108.0],["2023-07-27",5.7463,5.7818,5.7019,5.7197,32958309.0],["2023-07-28",5.7197,5.8704,5.6753,5.8616,60223461.0],["2023-07-31",5.8616,5.9857,5.861568450927734,5.9502,78243965.0],["2023-08-01",5.9502,5.9857,5.9236,5.9414,43264403.0],["2023-08-02",5.9414,6.0035,5.897,5.9148,45688068.0],["2023-08-03",5.9148,5.9236,5.8438,5.9148,36195632.0],["2023-08-04",5.9148,5.9768,5.914775371551514,5.9325,39898322.0],["2023-08-07",5.9325,5.9591,5.8616,5.9414,44935909.0],["2023-08-08",5.9414,5.9502,5.897,5.9236,28772983.0],["2023-08-09",5.9236,5.9414,5.8527,5.8704,36712290.0],["2023-08-10",5.8704,5.9059,5.835,5.8616,29882406.0],["2023-08-11",5.8616,5.9622,5.760980129241943,5.761,70951523.0],["2023-08-14",5.761,5.760980129241943,5.6147,5.7244,71752281.0],["2023-08-15",5.7244,5.7976,5.697,5.7701,40115305.0],["2023-08-16",5.7701,5.770124435424805,5.6604,5.6695,40704001.0],["2023-08-17",5.6695,5.7335,5.633,5.7153,33900451.0],["2023-08-18",5.7153,5.7793,5.6147,5.6238,49656656.0],["2023-08-21",5.6238,5.6695,5.550658702850342,5.5507,31018151.0],["2023-08-22",5.5507,5.6604,5.550658702850342,5.6421,41623261.0],["2023-08-23",5.6421,5.6421027183532715,5.5689,5.5781,27342616.0],["2023-08-24",5.5781,5.6147,5.386059284210205,5.3861,88208305.0],["2023-08-25",5.3861,5.4684,5.3312,5.4318,42836763.0],["2023-08-28",5.4318,5.7793,5.43178129196167,5.6512,112462078.0],["2023-08-29",5.6512,5.6787,5.5872,5.5872,72403141.0],["2023-08-30",5.5872,5.6147,5.5049,5.5049,47098554.0],["2023-08-31",5.5049,5.5781,5.43178129196167,5.4318,47120549.0],["2023-09-01",5.4318,5.4958,5.4226,5.4592,28209895.0],["2023-09-04",5.4592,5.6147,5.459214210510254,5.6147,54774470.0],["2023-09-05",5.6147,5.6146697998046875,5.5232,5.5415,33111418.0],["2023-09-06",5.5415,5.5415143966674805,5.4684,5.4958,33055455.0],["2023-09-07",5.4958,5.4958,5.4043,5.4135,34940560.0],["2023-09-08",5.4135,5.4226,5.3769,5.3952,27205215.0],["2023-09-11",5.3952,5.4684,5.3769,5.4226,34283765.0],["2023-09-12",5.4226,5.4409,5.3952,5.4043,23621368.0],["2023-09-13",5.4043,5.4318,5.3403,5.3769,37141950.0],["2023-09-14",5.3769,5.4409,5.3678,5.3952,35592444.0],["2023-09-15",5.3952,5.4866,5.3403,5.3495,77935844.0],["2023-09-18",5.3495,5.3769,5.3038,5.3312,45420757.0],["2023-09-19",5.3312,5.3495,5.3129,5.3403,37116833.0],["2023-09-20",5.3403,5.3495,5.2763,5.3312,42210872.0],["2023-09-21",5.3312,5.3495,5.258,5.2763,41535060.0],["2023-09-22",5.2763,5.4318,5.258,5.4226,75285930.0],["2023-09-25",5.4226,5.4592,5.3586,5.3678,42412157.0],["2023-09-26",5.3678,5.3952,5.2763,5.2946,48932676.0],["2023-09-27",5.2946,5.3495,5.2763,5.3129,41872569.0],["2023-09-28",5.3129,5.3769,5.3129,5.3403,35269344.0],["2023-10-09",5.3403,5.3495,5.258,5.2855,44590057.0],["2023-10-10",5.2855,5.3038,5.066,5.1117,96868213.0],["2023-10-11",5.1117,5.1849,5.111727237701416,5.13,47630397.0],["2023-10-12",5.13,5.2306,5.1300153732299805,5.1849,47665685.0],["2023-10-13",5.1849,5.184881687164307,5.1026,5.1117,47388323.0],["2023-10-16",5.1117,5.1574,5.0477,5.0751,47445581.0],["2023-10-17",5.0751,5.13,5.066,5.1117,42557356.0],["2023-10-18",5.1117,5.2032,5.0294,5.0294,66190234.0],["2023-10-19",5.0294,5.0386,4.93798303604126,4.938,56687491.0],["2023-10-20",4.938,4.9563,4.8831,4.9014,50704934.0],["2023-10-23",4.9014,4.901405334472656,4.81,4.8465,45328999.0],["2023-10-24",4.8465,4.8923,4.81,4.8648,41161201.0],["2023-10-25",4.8648,4.9563,4.864827632904053,4.9197,48095225.0],["2023-10-26",4.9197,4.9654,4.8831,4.9563,41882500.0],["2023-10-27",4.9563,5.0569,4.938,5.0477,42956885.0],["2023-10-30",5.0477,5.066,4.938,4.9654,81020929.0],["2023-10-31",4.9654,4.9837,4.8648,4.8831,66304684.0],["2023-11-01",4.8831,4.9014,4.8282,4.8557,48076317.0],["2023-11-02",4.8557,4.9014,4.8283,4.8374,38027770.0],["2023-11-03",4.8374,4.9105,4.8373942375183105,4.8923,49309055.0],["2023-11-06",4.8923,4.938,4.874,4.9105,78635950.0],["2023-11-07",4.9105,4.910549640655518,4.8465,4.8557,66827789.0],["2023-11-08",4.8557,4.874,4.8283,4.8374,42123960.0],["2023-11-09",4.8374,4.9105,4.8373942375183105,4.8831,70293430.0],["2023-11-10",4.8831,4.883116722106934,4.7642,4.7917,77276220.0],["2023-11-13",4.7917,4.84653902053833,4.7734,4.8465,56413903.0],["2023-11-14",4.8465,4.9105,4.8374,4.8557,45979630.0],["2023-11-15",4.8557,4.9014,4.855682849884033,4.8923,40879646.0],["2023-11-16",4.8923,4.9014,4.8465,4.8557,37866732.0],["2023-11-17",4.8557,4.874,4.8282,4.8557,29121475.0],["2023-11-20",4.8557,4.8831,4.8191,4.874,35456207.0],["2023-11-21",4.874,4.9288,4.8648,4.874,60141415.0],["2023-11-22",4.874,4.8923,4.8282,4.8282,41135668.0],["2023-11-23",4.8282,4.8648,4.8008,4.8557,32907893.0],["2023-11-24",4.8557,4.874,4.8008,4.81,39946160.0],["2023-11-27",4.81,4.81,4.7277,4.7551,65395089.0],["2023-11-28",4.7551,4.7825,4.7277,4.7642,34434412.0],["2023-11-29",4.7642,4.8008,4.7185,4.7277,37953926.0],["2023-11-30",4.7277,4.81,4.7276611328125,4.7551,44521265.0],["2023-12-01",4.7551,4.8191,4.7277,4.81,50180991.0],["2023-12-04",4.81,4.8374,4.7917,4.8008,39202207.0],["2023-12-05",4.8008,4.800817012786865,4.7185,4.7185,46231407.0],["2023-12-06",4.7185,4.718516826629639,4.6271,4.6819,48632178.0],["2023-12-07",4.6819,4.7368,4.6637,4.7277,41686258.0],["2023-12-08",4.7277,4.8283,4.7094,4.7368,72546430.0],["2023-12-11",4.7368,4.81,4.6454,4.7917,72625427.0],["2023-12-12",4.7917,4.8191,4.7459,4.7917,38310517.0],["2023-12-13",4.7917,4.7917,4.746,4.7551,33901585.0],["2023-12-14",4.7551,4.7825,4.7276611328125,4.7277,30783800.0],["2023-12-15",4.7277,4.7642,4.6819,4.6911,44280860.0],["2023-12-18",4.6911,4.7277,4.6545,4.6637,39947616.0],["2023-12-19",4.6637,4.6819,4.6179,4.6454,35636306.0],["2023-12-20",4.6454,4.7002,4.6179,4.6179,41458875.0],["2023-12-21",4.6179,4.6911,4.5996,4.6819,42585695.0],["2023-12-22",4.6819,4.7642,4.6728,4.7368,57124597.0],["2023-12-25",4.7368,4.7642,4.7002,4.7551,37136300.0],["2023-12-26",4.7551,4.7825,4.7368,4.746,33939171.0],["2023-12-27",4.746,4.7734,4.7094,4.746,35708574.0],["2023-12-28",4.746,4.81,4.7368,4.8008,72308391.0],["2023-12-29",4.8008,4.8191,4.7825,4.81,59498723.0],["2024-01-02",4.81,4.8557,4.8008,4.8008,57236215.0],["2024-01-03",4.8008,4.8374,4.7917,4.8191,37085308.0],["2024-01-04",4.8191,4.819105625152588,4.7459,4.7917,42757433.0],["2024-01-05",4.7917,4.8282,4.7368,4.7642,49951251.0],["2024-01-08",4.7642,4.8008,4.7185,4.7277,60852154.0],["2024-01-09",4.7277,4.7917,4.7094,4.7734,48022228.0],["2024-01-10",4.7734,4.7917,4.7368,4.7551,39242694.0],["2024-01-11",4.7551,4.7734,4.6911,4.746,50709405.0],["2024-01-12",4.746,4.8648,4.7277,4.8282,74625044.0],["2024-01-15",4.8282,4.9014,4.7551,4.8923,85564841.0],["2024-01-16",4.8923,4.9197,4.8283,4.8923,83497446.0],["2024-01-17",4.8923,4.938,4.8465,4.8465,87647223.0],["2024-01-18",4.8465,4.9105,4.7185,4.874,113721910.0],["2024-01-19",4.874,4.8831,4.7917,4.8191,74045295.0],["2024-01-22",4.8191,4.8831,4.7277,4.7642,122010797.0],["2024-01-23",4.7642,4.7734,4.6728,4.7185,79255453.0],["2024-01-24",4.7185,4.938,4.718516826629639,4.9288,111652203.0],["2024-01-25",4.9288,5.194,4.92883825302124,5.1849,178667213.0],["2024-01-26",5.1849,5.2123,5.1117,5.1666,102153345.0],["2024-01-29",5.1666,5.3952,5.1209,5.2672,165772423.0],["2024-01-30",5.2672,5.3495,5.2123,5.2306,97933806.0],["2024-01-31",5.2306,5.2763,5.1574,5.2032,95513275.0],["2024-02-01",5.2032,5.2397,5.13,5.1483,104880034.0],["2024-02-02",5.1483,5.2672,5.066,5.1666,112269073.0],["2024-02-05",5.1666,5.2855,5.1392,5.2306,153183399.0],["2024-02-06",5.2306,5.3952,5.2032,5.3678,134868844.0],["2024-02-07",5.3678,5.3952,5.2397,5.3586,151783868.0],["2024-02-08",5.3586,5.3952,5.258,5.3861,127384427.0],["2024-02-19",5.3861,5.440925598144531,5.322,5.4409,114089228.0],["2024-02-20",5.4409,5.5049,5.3769,5.4775,68728708.0],["2024-02-21",5.4775,5.5781,5.4318,5.5324,83939319.0],["2024-02-22",5.5324,5.5507,5.4866,5.5507,59472176.0],["2024-02-23",5.5507,5.5689,5.5049,5.5232,55592254.0],["2024-02-26",5.5232,5.9439,5.5232,5.7427,178348373.0],["2024-02-27",5.7427,5.7701,5.6878,5.7518,79916088.0],["2024-02-28",5.7518,5.7793,5.6512,5.6695,93724635.0],["2024-02-29",5.6695,5.834136009216309,5.633,5.8341,98873634.0],["2024-03-01",5.8341,6.0536,5.834136009216309,5.9896,139171433.0],["2024-03-04",5.9896,6.1542,5.989590644836426,6.081,123834139.0],["2024-03-05",6.081,6.21820068359375,6.0719,6.2182,143731998.0],["2024-03-06",6.2182,6.2822,6.1633,6.1999,109690978.0],["2024-03-07",6.1999,6.3737,6.1908,6.2731,125642917.0],["2024-03-08",6.2731,6.3005,6.1999,6.2914,82216902.0],["2024-03-11",6.2914,6.4011,6.1542,6.2182,128303258.0],["2024-03-12",6.2182,6.2273,5.9347,5.9622,217634322.0],["2024-03-13",5.9622,5.962157249450684,5.8524,5.9256,106365910.0],["2024-03-14",5.9256,6.0536,5.9164,5.9439,87559474.0],["2024-03-15",5.9439,5.9713,5.889,5.953,72484585.0],["2024-03-18",5.953,6.0445,5.9073,5.9347,115983618.0],["2024-03-19",5.9347,5.9713,5.8799,5.889,64578176.0],["2024-03-20",5.889,5.9164,5.8158,5.889,76465067.0],["2024-03-21",5.889,5.9347,5.8341,5.9073,66603677.0],["2024-03-22",5.9073,5.953,5.825,5.9164,78102448.0],["2024-03-25",5.9164,5.9896,5.8799,5.9164,72318961.0],["2024-03-26",5.9164,6.0262,5.889,5.9896,86449358.0],["2024-03-27",5.9896,6.0353,5.953,5.9896,67100021.0],["2024-03-28",5.9896,6.0719,5.9347,6.0536,78831264.0],["2024-03-29",6.0536,6.236489772796631,6.017,6.2365,65504949.0],["2024-04-01",6.2365,6.3096,6.2091,6.2822,93658255.0],["2024-04-02",6.2822,6.3828,6.2548,6.3188,79788905.0],["2024-04-03",6.3188,6.3554,6.2365,6.3096,78678847.0],["2024-04-08",6.3096,6.3371,6.2456,6.2822,63146187.0],["2024-04-09",6.2822,6.3096,6.1542,6.1633,75051076.0],["2024-04-10",6.1633,6.2182,6.081,6.0993,53256707.0],["2024-04-11",6.0993,6.2548,6.0262,6.1908,68073836.0],["2024-04-12",6.1908,6.2914,6.1542,6.1999,92126873.0],["2024-04-15",6.1999,6.821732521057129,6.199912071228027,6.8217,495444953.0],["2024-04-16",6.8217,7.1326,6.6937,7.0046,630805661.0],["2024-04-17",7.0046,7.2424,6.7394,7.2058,487039645.0],["2024-04-18",7.2058,7.3887,7.0595,7.1052,371041193.0],["2024-04-19",7.1052,7.279,7.0046,7.1326,314944005.0],["2024-04-22",7.1326,7.1692,6.7577,6.7943,327728275.0],["2024-04-23",6.7943,6.8034,6.5657,6.6571,248605230.0],["2024-04-24",6.6571,6.7029,6.5657,6.648,212880407.0],["2024-04-25",6.648,6.6937,6.5474,6.648,160212063.0],["2024-04-26",6.648,6.7029,6.5931,6.6114,205396275.0],["2024-04-29",6.6114,6.6297,6.456,6.4834,287382880.0],["2024-04-30",6.4834,6.5657,6.3828,6.3919,214920436.0],["2024-05-06",6.3919,6.5474,6.391944408416748,6.5383,233656127.0],["2024-05-07",6.5383,6.5474,6.4377,6.4742,158752096.0],["2024-05-08",6.4742,6.474244117736816,6.3371,6.4651,116945645.0],["2024-05-09",6.4651,6.5291,6.4011,6.4925,155704963.0],["2024-05-10",6.4925,6.5931,6.4468,6.5565,182024049.0],["2024-05-13",6.5565,7.0412,6.556544303894043,6.8583,429637546.0],["2024-05-14",6.8583,6.904,6.6571,6.712,223442307.0],["2024-05-15",6.712,6.7577,6.5657,6.5748,142743094.0],["2024-05-16",6.5748,6.6023,6.4834,6.5017,144755063.0],["2024-05-17",6.5017,6.5291,6.4468,6.5017,117446763.0],["2024-05-20",6.5017,6.501677513122559,6.3645,6.4742,154757202.0],["2024-05-21",6.4742,6.5291,6.4285,6.4742,100956549.0],["2024-05-22",6.4742,6.474244117736816,6.3919,6.4011,104621804.0],["2024-05-23",6.4011,6.401088714599609,6.2456,6.2639,134335988.0],["2024-05-24",6.2639,6.3371,6.2273,6.2548,88549183.0],["2024-05-27",6.2548,6.4468,6.254778861999512,6.4377,125921330.0],["2024-05-28",6.4377,6.4834,6.373655319213867,6.3737,90850311.0],["2024-05-29",6.3737,6.3919,6.2822,6.3645,81611339.0],["2024-05-30",6.3645,6.456,6.3279,6.3737,87097460.0],["2024-05-31",6.3737,6.4285,6.3462,6.3737,97302232.0],["2024-06-03",6.3737,6.5291,6.373655319213867,6.4285,149124863.0],["2024-06-04",6.4285,6.51082181930542,6.3828,6.5108,119462000.0],["2024-06-05",6.5108,6.51082181930542,6.3096,6.3096,145351921.0],["2024-06-06",6.3096,6.6023,6.309645175933838,6.5017,242838088.0],["2024-06-07",6.5017,6.6206,6.4468,6.584,173934077.0],["2024-06-11",6.584,6.6114,6.3096,6.3462,203666780.0],["2024-06-12",6.3462,6.4377,6.2273,6.4285,104648437.0],["2024-06-13",6.4285,6.4651,6.3554,6.4194,76306714.0],["2024-06-14",6.4194,6.4377,6.3096,6.3188,101883460.0],["2024-06-17",6.3188,6.3554,6.1359,6.1908,135978120.0],["2024-06-18",6.1908,6.4651,6.190767288208008,6.4651,178771091.0],["2024-06-19",6.4651,6.5383,6.4194,6.4834,99093707.0],["2024-06-20",6.4834,6.5565,6.4651,6.5017,86832872.0],["2024-06-21",6.5017,6.6206,6.4742,6.6206,178970641.0],["2024-06-24",6.6206,6.6205549240112305,6.4011,6.4834,134204833.0],["2024-06-25",6.4834,6.6297,6.4651,6.52,125071341.0],["2024-06-26",6.52,6.6023,6.4651,6.584,90363531.0],["2024-06-27",6.584,6.6297,6.52,6.5657,119704401.0],["2024-06-28",6.5657,6.9498,6.5383,6.8675,258115642.0],["2024-07-01",6.8675,6.9863,6.84,6.968,157166513.0],["2024-07-02",6.968,7.0869,6.9223,7.0138,165908138.0],["2024-07-03",7.0138,7.1326,6.9955,7.0778,145475585.0],["2024-07-04",7.0778,7.1509,7.0229,7.0321,119863268.0],["2024-07-08",7.0321,7.1144,6.9863,7.0412,103789537.0],["2024-07-09",7.0412,7.1509,6.9589,7.1418,120852513.0],["2024-07-10",7.1418,7.2149,6.968,7.0046,132103529.0],["2024-07-11",7.0046,7.0961,6.968,7.0778,78533867.0],["2024-07-12",7.0778,7.077775001525879,6.8949,6.968,114188794.0],["2024-07-15",6.968,7.0595,6.9223,7.0138,71805792.0],["2024-07-16",7.0138,7.0595,6.968,7.0138,67563582.0],["2024-07-17",7.0138,7.013764381408691,6.8857,6.9498,74377431.0],["2024-07-18",6.9498,7.1235,6.904,7.1052,117328099.0],["2024-07-19",7.1052,7.3155,7.0412,7.279,154854256.0],["2024-07-22",7.279,7.3338,7.0412,7.1692,154255933.0],["2024-07-23",7.1692,7.2149,7.1144,7.1326,81767550.0],["2024-07-24",7.1326,7.3155,7.0595,7.2698,147624085.0],["2024-07-25",7.2698,7.269807815551758,7.0229,7.0961,120996138.0],["2024-07-26",7.0961,7.1692,6.9955,7.0595,97907208.0],["2024-07-29",7.0595,7.2607,7.0321,7.1052,96342816.0],["2024-07-30",7.1052,7.105208873748779,6.9589,7.0595,89234293.0],["2024-07-31",7.0595,7.0686,6.8675,6.9772,144621764.0],["2024-08-01",6.9772,7.4344,6.977187156677246,7.3887,266034163.0],["2024-08-02",7.3887,7.38868522644043,7.2058,7.3338,134986123.0],["2024-08-05",7.3338,7.333819389343262,7.0869,7.0961,131761977.0],["2024-08-06",7.0961,7.1692,6.9863,7.0595,77973710.0],["2024-08-07",7.0595,7.1418,6.9955,7.0046,72029488.0],["2024-08-08",7.0046,7.0229,6.84,6.9406,89960214.0],["2024-08-09",6.9406,7.0321,6.9132,6.9406,45511675.0],["2024-08-12",6.9406,6.9955,6.8766,6.9132,46653530.0],["2024-08-13",6.9132,7.0138,6.904,7.0046,60722371.0],["2024-08-14",7.0046,7.0422,6.9295,6.9671,51365830.0],["2024-08-15",6.9671,7.2018,6.9295,7.1549,104361266.0],["2024-08-16",7.1549,7.2112,7.0985,7.1549,54041446.0],["2024-08-19",7.1549,7.5586,7.154852867126465,7.5304,200420334.0],["2024-08-20",7.5304,7.530436038970947,7.3896,7.4365,86556821.0],["2024-08-21",7.4365,7.4741,7.3802,7.4553,58571346.0],["2024-08-22",7.4553,7.6337,7.4365,7.5586,120220623.0],["2024-08-23",7.5586,7.5962,7.4835,7.5962,78221153.0],["2024-08-26",7.5962,7.596162796020508,7.0891,7.2112,216102891.0],["2024-08-27",7.2112,7.2112,6.9107,6.9952,138519256.0],["2024-08-28",6.9952,7.1173,6.8544,6.8732,121988739.0],["2024-08-29",6.8732,6.9013,6.7699,6.8168,104721278.0],["2024-08-30",6.8168,6.81682825088501,6.6948,6.7042,175531308.0],["2024-09-02",6.7042,6.7323,6.4506,6.4882,195190938.0],["2024-09-03",6.4882,6.5445,6.338,6.4976,117261738.0],["2024-09-04",6.4976,6.497582912445068,6.3286,6.46,87286239.0],["2024-09-05",6.46,6.5539,6.4037,6.4694,86011553.0],["2024-09-06",6.4694,6.5727,6.4037,6.4131,71032509.0],["2024-09-09",6.4131,6.4131,6.2441,6.3098,104128829.0],["2024-09-10",6.3098,6.3567,6.2347,6.3286,68291968.0],["2024-09-11",6.3286,6.338,6.1971,6.2628,77046464.0],["2024-09-12",6.2628,6.4694,6.2441,6.4131,111255082.0],["2024-09-13",6.4131,6.4131,6.3286,6.3661,64431184.0],["2024-09-18",6.3661,6.4506,6.3098,6.4412,61317132.0],["2024-09-19",6.4412,6.507,6.3474,6.4694,87781495.0],["2024-09-20",6.4694,6.469414234161377,6.3567,6.4319,83322801.0],["2024-09-23",6.4319,6.629,6.3849,6.5915,102322788.0],["2024-09-24",6.5915,6.8732,6.591479301452637,6.8638,138847635.0],["2024-09-25",6.8638,7.1361,6.863776683807373,7.061,165230412.0],["2024-09-26",7.061,7.1736,6.9952,7.1642,133954299.0],["2024-09-27",7.1642,7.4084,7.1079,7.183,134033107.0],["2024-09-30",7.183,7.784,7.1830220222473145,7.6713,344544862.0],["2024-10-08",7.6713,8.4412,7.671279430389404,8.075,412440101.0],["2024-10-09",8.075,8.075031280517578,7.4459,7.4647,278490818.0],["2024-10-10",7.4647,8.2159,7.4553,7.9905,384600836.0],["2024-10-11",7.9905,8.075,7.5023,7.568,223267568.0],["2024-10-14",7.568,7.8309,7.567994594573975,7.7746,184133414.0],["2024-10-15",7.7746,7.8403,7.6149,7.6337,120205162.0],["2024-10-16",7.6337,7.7182,7.5304,7.5962,99765086.0],["2024-10-17",7.5962,7.6901,7.4835,7.4929,87813789.0],["2024-10-18",7.4929,7.7746,7.399,7.6713,161155357.0],["2024-10-21",7.6713,7.8497,7.6337,7.6807,154420816.0],["2024-10-22",7.6807,7.8121,7.6337,7.7088,87654734.0],["2024-10-23",7.7088,7.8591,7.6994,7.7464,105242932.0],["2024-10-24",7.7464,7.8215,7.6619,7.7652,71702215.0],["2024-10-25",7.7652,7.8027,7.6431,7.6619,93794949.0],["2024-10-28",7.6619,7.7558,7.568,7.7464,83800575.0],["2024-10-29",7.7464,7.9248,7.737,7.8121,117047836.0],["2024-10-30",7.8121,7.9717,7.784,7.8497,99039334.0],["2024-10-31",7.8497,7.8872,7.6056,7.8121,132336398.0],["2024-11-01",7.8121,8.0844,7.784,7.9436,164593131.0],["2024-11-04",7.9436,7.97174596786499,7.8309,7.9717,81735335.0],["2024-11-05",7.9717,8.0281,7.8215,8.0281,128750550.0],["2024-11-06",8.0281,8.2816,7.9999,8.1314,150951485.0],["2024-11-07",8.1314,8.3004,8.0563,8.2816,122900922.0],["2024-11-08",8.2816,8.3755,8.0187,8.075,151721724.0],["2024-11-11",8.075,8.075031280517578,7.8309,7.9154,123106364.0],["2024-11-12",7.9154,7.953,7.6807,7.7088,147595787.0],["2024-11-13",7.7088,7.906,7.6619,7.8403,103401910.0],["2024-11-14",7.8403,7.8497,7.7464,7.7558,66141648.0],["2024-11-15",7.7558,7.8215,7.6149,7.6337,103064473.0],["2024-11-18",7.6337,8.1126,7.633721828460693,7.8591,200396932.0],["2024-11-19",7.8591,7.8591,7.6056,7.6713,124220167.0],["2024-11-20",7.6713,7.6901,7.6056,7.6525,71535153.0],["2024-11-21",7.6525,7.6901,7.6056,7.6713,52559543.0],["2024-11-22",7.6713,7.7088,7.4272,7.4459,85783187.0],["2024-11-25",7.4459,7.5023,7.3426,7.3896,70135566.0],["2024-11-26",7.3896,7.399,7.3145,7.3333,48091807.0],["2024-11-27",7.3333,7.4835,7.2769,7.4647,64207621.0],["2024-11-28",7.4647,7.521,7.3802,7.399,59026770.0],["2024-11-29",7.399,7.5023,7.3708,7.4459,70459861.0],["2024-12-02",7.4459,7.7933,7.445929527282715,7.6619,149981497.0],["2024-12-03",7.6619,7.7558,7.5962,7.7464,100978817.0],["2024-12-04",7.7464,7.7652,7.6337,7.6994,75333302.0],["2024-12-05",7.6994,7.8027,7.6619,7.7276,73640962.0],["2024-12-06",7.7276,7.8121,7.6994,7.7746,72780914.0],["2024-12-09",7.7746,7.8872,7.6994,7.8591,87747444.0],["2024-12-10",7.8591,8.075,7.859070777893066,7.906,104953107.0],["2024-12-11",7.906,7.9342,7.8215,7.8685,82698157.0],["2024-12-12",7.8685,7.8872,7.7652,7.8403,101798234.0],["2024-12-13",7.8403,7.840292453765869,7.4929,7.5398,295982473.0],["2024-12-16",7.5398,7.6807,7.4929,7.5117,110383519.0],["2024-12-17",7.5117,7.6901,7.5023,7.6619,123046903.0],["2024-12-18",7.6619,7.8215,7.661890029907227,7.737,79498309.0],["2024-12-19",7.737,7.737005710601807,7.6243,7.6431,62224131.0],["2024-12-20",7.6431,7.6713,7.568,7.5868,71220316.0],["2024-12-23",7.5868,7.6619,7.568,7.5962,60661362.0],["2024-12-24",7.5962,7.8872,7.596162796020508,7.8685,133825258.0],["2024-12-25",7.8685,7.8779,7.7652,7.8591,74932942.0],["2024-12-26",7.8591,7.8685,7.6994,7.7464,63125720.0],["2024-12-27",7.7464,7.8591,7.7276,7.8403,78174182.0],["2024-12-30",7.8403,8.0281,7.840292453765869,7.8591,89492883.0],["2024-12-31",7.8591,7.9811,7.8403,7.8685,119020921.0],["2025-01-02",7.8685,7.906,7.4272,7.4741,140116981.0],["2025-01-03",7.4741,7.5868,7.3239,7.352,96125934.0],["2025-01-06",7.352,7.3708,7.1549,7.23,78236291.0],["2025-01-07",7.23,7.2675,7.0985,7.183,59739254.0],["2025-01-08",7.183,7.2581,7.0516,7.1736,73556047.0],["2025-01-09",7.1736,7.183,7.061,7.0797,58359767.0],["2025-01-10",7.0797,7.1361,7.014,7.014,53932381.0],["2025-01-13",7.014,7.0234,6.8919,6.9483,62695491.0],["2025-01-14",6.9483,7.0985,6.9295,7.0703,71726197.0],["2025-01-15",7.0703,7.0797,6.9765,7.014,50791917.0],["2025-01-16",7.014,7.1173,6.9765,6.9952,58751463.0],["2025-01-17",6.9952,7.0516,6.9295,7.014,43595828.0],["2025-01-20",7.014,7.1173,6.9577,6.9765,65122805.0],["2025-01-21",6.9765,7.0985,6.9389,6.9671,76520620.0],["2025-01-22",6.9671,6.9671,6.8168,6.8732,79530449.0],["2025-01-23",6.8732,7.0328,6.873166084289551,6.9295,83722962.0],["2025-01-24",6.9295,7.0516,6.9013,6.9952,76998632.0],["2025-01-27",6.9952,7.0797,6.9858,6.9858,56692744.0],["2025-02-05",6.9858,7.0328,6.8544,6.8826,70809479.0],["2025-02-06",6.8826,6.9295,6.7417,6.9201,80985226.0],["2025-02-07",6.9201,7.061,6.8544,7.0046,97756664.0],["2025-02-10",7.0046,7.0797,6.9483,7.0234,76989109.0],["2025-02-11",7.0234,7.0328,6.9201,6.9483,54665257.0],["2025-02-12",6.9483,7.0234,6.9201,6.9952,47425254.0],["2025-02-13",6.9952,7.0328,6.9483,6.9577,58270127.0],["2025-02-14",6.9577,7.0891,6.9389,7.0797,82797625.0],["2025-02-17",7.0797,7.1361,7.014,7.0891,77051208.0],["2025-02-18",7.0891,7.23,7.0516,7.0891,116073361.0],["2025-02-19",7.0891,7.2018,7.061,7.0891,96386280.0],["2025-02-20",7.0891,7.089126110076904,6.9013,6.9671,103116073.0],["2025-02-21",6.9671,7.098515510559082,6.9483,7.0985,115584442.0],["2025-02-24",7.0985,7.2487,7.0703,7.1642,101055088.0],["2025-02-25",7.1642,7.1736,7.0234,7.0516,79881852.0],["2025-02-26",7.0516,7.1549,7.0422,7.0797,60303588.0],["2025-02-27",7.0797,7.1267,7.0234,7.1267,68683101.0],["2025-02-28",7.1267,7.2112,7.023399353027344,7.0234,94288744.0],["2025-03-03",7.0234,7.1642,7.023399353027344,7.0422,85629593.0],["2025-03-04",7.0422,7.0797,7.014,7.061,48367343.0],["2025-03-05",7.061,7.1361,7.0234,7.0891,62270606.0],["2025-03-06",7.0891,7.1361,7.0046,7.1079,82636143.0],["2025-03-07",7.1079,7.1455,7.0797,7.1267,79916429.0],["2025-03-10",7.1267,7.183,6.9671,6.9858,106733350.0],["2025-03-11",6.9858,7.0046,6.8826,6.9483,87166838.0],["2025-03-12",6.9483,6.9483,6.8544,6.8826,78554899.0],["2025-03-13",6.8826,6.9107,6.8074,6.8356,68257581.0],["2025-03-14",6.8356,7.0891,6.8356,7.061,143019410.0],["2025-03-17",7.061,7.1455,6.976451396942139,6.9765,99469044.0],["2025-03-18",6.9765,7.014,6.9483,6.9577,54169727.0],["2025-03-19",6.9577,6.9858,6.9295,6.9765,45503057.0],["2025-03-20",6.9765,6.976451396942139,6.8732,6.9389,66118716.0],["2025-03-21",6.9389,7.061,6.8544,6.8638,106242962.0],["2025-03-24",6.8638,6.9389,6.8168,6.8544,68247813.0],["2025-03-25",6.8544,6.9671,6.8074,6.9295,64573513.0],["2025-03-26",6.9295,6.9765,6.9107,6.9577,49457730.0],["2025-03-27",6.9577,6.9765,6.8732,6.9295,50655034.0],["2025-03-28",6.9295,6.9389,6.845,6.8544,57582680.0],["2025-03-31",6.8544,6.854387283325195,6.6196,6.629,126709149.0],["2025-04-01",6.629,6.6666,6.5164,6.5539,118259604.0],["2025-04-02",6.5539,6.6196,6.4976,6.507,79293364.0],["2025-04-03",6.507,6.5445,6.4225,6.4882,81502128.0],["2025-04-07",6.4882,6.488193511962891,5.8779,5.9905,235474545.0],["2025-04-08",5.9905,6.5915,5.990546703338623,6.5915,316961707.0],["2025-04-09",6.5915,6.71354341506958,6.3755,6.7135,282692167.0],["2025-04-10",6.7135,6.7793,6.5258,6.5633,234962301.0],["2025-04-11",6.5633,6.563310146331787,6.46,6.5351,129249901.0],["2025-04-14",6.5351,6.5633,6.4882,6.5351,100461350.0],["2025-04-15",6.5351,6.535141944885254,6.4412,6.5258,82767143.0],["2025-04-16",6.5258,6.6009,6.4788,6.6009,125433407.0],["2025-04-17",6.6009,6.6196,6.5351,6.6009,69214353.0],["2025-04-18",6.6009,6.6103,6.5351,6.5915,51414333.0],["2025-04-21",6.5915,6.6103,6.5445,6.5539,48114972.0],["2025-04-22",6.5539,6.5915,6.5258,6.5633,52517898.0],["2025-04-23",6.5633,6.6103,6.5351,6.5633,58104518.0],["2025-04-24",6.5633,6.6196,6.5539,6.6009,62507067.0],["2025-04-25",6.6009,6.6384,6.5633,6.5821,48848002.0],["2025-04-28",6.5821,6.629,6.5445,6.6009,60999633.0],["2025-04-29",6.6009,6.6948,6.5821,6.6854,65457614.0],["2025-04-30",6.6854,6.7229,6.5821,6.5915,88723104.0],["2025-05-06",6.5915,6.6666,6.5821,6.6196,84368146.0],["2025-05-07",6.6196,6.7511,6.6196,6.7135,93699410.0],["2025-05-08",6.7135,6.845,6.6666,6.798,97252004.0],["2025-05-09",6.798,6.8168,6.7417,6.7699,42646285.0],["2025-05-12",6.7699,6.9295,6.769880771636963,6.8544,71540246.0],["2025-05-13",6.8544,6.9671,6.8262,6.8732,75154054.0],["2025-05-14",6.8732,6.9483,6.8168,6.9107,61648191.0],["2025-05-15",6.9107,6.9483,6.8732,6.9013,48997897.0],["2025-05-16",6.9013,6.9201,6.7887,6.8356,58497094.0],["2025-05-19",6.8356,6.8826,6.8074,6.8638,41273192.0],["2025-05-20",6.8638,6.8919,6.8356,6.845,34887619.0],["2025-05-21",6.845,6.8732,6.8168,6.8168,41543472.0],["2025-05-22",6.8168,6.9858,6.798,6.9389,95591942.0],["2025-05-23",6.9389,6.9671,6.8356,6.8356,52273190.0],["2025-05-26",6.8356,6.8544,6.7605,6.7887,50772345.0],["2025-05-27",6.7887,6.8544,6.7793,6.8074,44301262.0],["2025-05-28",6.8074,6.8356,6.7793,6.7887,29278906.0],["2025-05-29",6.7887,6.845,6.7793,6.8074,46150404.0],["2025-05-30",6.8074,6.8168,6.7323,6.7605,53017184.0],["2025-06-03",6.7605,6.798,6.7229,6.7699,46503225.0],["2025-06-04",6.7699,6.7793,6.7042,6.7135,55342321.0],["2025-06-05",6.7135,6.7605,6.676,6.7323,46263182.0],["2025-06-06",6.7323,6.7793,6.7229,6.7417,40392254.0],["2025-06-09",6.7417,6.798,6.7323,6.7511,40540990.0],["2025-06-10",6.7511,6.7699,6.6666,6.676,52162370.0],["2025-06-11",6.676,6.7699,6.675985336303711,6.7229,52541033.0],["2025-06-12",6.7229,6.7323,6.6666,6.7042,42863375.0],["2025-06-13",6.7042,6.7793,6.6854,6.7793,68551399.0],["2025-06-16",6.7793,6.7793,6.7042,6.7323,42310863.0],["2025-06-17",6.7323,6.7417,6.6948,6.7229,39073127.0],["2025-06-18",6.7229,6.7605,6.694764137268066,6.6948,43101022.0],["2025-06-19",6.6948,6.7042,6.5351,6.5821,92832133.0],["2025-06-20",6.5821,6.6666,6.582089424133301,6.6009,56645808.0],["2025-06-23",6.6009,6.6009,6.5351,6.5727,55570138.0],["2025-06-24",6.5727,6.676,6.572699546813965,6.6009,92480624.0],["2025-06-25",6.6009,6.6572,6.5351,6.6478,97836176.0],["2025-06-26",6.6478,6.6948,6.6196,6.6384,67334141.0],["2025-06-27",6.6384,6.7135,6.6103,6.6196,71156942.0],["2025-06-30",6.6196,6.6572,6.5915,6.6103,50323382.0],["2025-07-01",6.6103,6.6196,6.5727,6.5915,61579450.0],["2025-07-02",6.5915,6.6478,6.5821,6.6384,63780818.0],["2025-07-03",6.6384,6.6854,6.629,6.6666,54686926.0],["2025-07-04",6.6666,6.7229,6.6478,6.6948,57823177.0],["2025-07-07",6.6948,6.7042,6.6478,6.676,34516925.0],["2025-07-08",6.676,6.7511,6.6572,6.7417,58889337.0],["2025-07-09",6.7417,6.8356,6.7229,6.7887,80879158.0],["2025-07-10",6.7887,6.8168,6.7605,6.7793,62830601.0],["2025-07-11",6.7793,6.8826,6.769880771636963,6.7699,112274785.0],["2025-07-14",6.7699,7.2394,6.769880771636963,7.061,254436236.0],["2025-07-15",7.061,7.0985,6.9858,7.0422,110396701.0],["2025-07-16",7.0422,7.0797,6.9858,7.014,63875895.0],["2025-07-17",7.014,7.0516,6.9577,7.014,54395108.0],["2025-07-18",7.014,7.079736709594727,7.0046,7.0797,58595153.0],["2025-07-21",7.0797,7.1549,7.0703,7.1361,73298093.0],["2025-07-22",7.1361,7.2957,7.1267,7.2769,127542143.0],["2025-07-23",7.2769,7.3426,7.1924,7.2112,111377246.0],["2025-07-24",7.2112,7.2863,7.1549,7.23,99042064.0],["2025-07-25",7.23,7.229969501495361,7.117294788360596,7.1173,88010867.0],["2025-07-28",7.1173,7.1361,7.0422,7.0703,76367691.0],["2025-07-29",7.0703,7.0797,7.014,7.0328,64370086.0],["2025-07-30",7.0328,7.1267,7.0327887535095215,7.0797,69519886.0],["2025-07-31",7.0797,7.079736709594727,6.9107,6.9389,103663300.0],["2025-08-01",6.9389,6.9577,6.8544,6.8638,95546316.0],["2025-08-04",6.8638,6.8919,6.8356,6.8638,62660614.0],["2025-08-05",6.8638,6.9483,6.8544,6.9295,77953620.0],["2025-08-06",6.9295,7.0234,6.9013,6.9671,91844713.0],["2025-08-07",6.9671,7.014,6.9295,6.9577,72469710.0],["2025-08-08",6.9577,7.0422,6.9389,7.0234,87646888.0],["2025-08-11",7.0234,7.1267,7.023399353027344,7.0422,79147007.0],["2025-08-12",7.0422,7.1173,7.0234,7.0891,71615730.0],["2025-08-13",7.0891,7.1361,7.0516,7.0797,104267037.0],["2025-08-14",7.0797,7.1473,7.0604,7.0604,98759612.0],["2025-08-15",7.0604,7.0894,7.002468109130859,7.0025,113462407.0],["2025-08-18",7.0025,7.1473,7.002468109130859,7.0121,145063582.0],["2025-08-19",7.0121,7.0701,6.9445,6.9445,129715933.0],["2025-08-20",6.9445,7.2053,6.944516658782959,7.1184,181680018.0],["2025-08-21",7.1184,7.4178,7.0991,7.3502,244028740.0],["2025-08-22",7.3502,7.408128261566162,7.2439,7.4081,144501856.0],["2025-08-25",7.4081,7.7462,7.408128261566162,7.6399,231325669.0],["2025-08-26",7.6399,7.639934062957764,7.5144,7.5337,131043604.0],["2025-08-27",7.5337,7.5433,7.3309,7.3405,128337990.0],["2025-08-28",7.3405,7.4371,7.2922,7.3985,115412783.0],["2025-08-29",7.3985,7.4757,7.3309,7.4081,121158619.0],["2025-09-01",7.4081,7.4274,7.3019,7.3309,109424051.0],["2025-09-02",7.3309,7.3695,7.2536,7.3502,106520262.0],["2025-09-03",7.3502,7.3985,7.1956,7.2536,109432084.0],["2025-09-04",7.2536,7.253591537475586,7.1184,7.215,122303580.0],["2025-09-05",7.215,7.2826,7.157,7.2343,104828060.0],["2025-09-08",7.2343,7.3695,7.186,7.3598,133031487.0],["2025-09-09",7.3598,7.4081,7.3019,7.3502,95394763.0],["2025-09-10",7.3502,7.3888,7.3115,7.3405,80216050.0],["2025-09-11",7.3405,7.4951,7.2729,7.4951,145138199.0],["2025-09-12",7.4951,7.5047,7.4274,7.4661,90923235.0],["2025-09-15",7.4661,7.5047,7.3985,7.4178,70975235.0],["2025-09-16",7.4178,7.4468,7.3405,7.3792,63124788.0],["2025-09-17",7.3792,7.4178,7.3115,7.3792,65313277.0],["2025-09-18",7.3792,7.3888,7.1763,7.2343,105122458.0],["2025-09-19",7.2343,7.3309,7.186,7.2632,75343460.0],["2025-09-22",7.2632,7.2826,7.1763,7.2246,64899693.0],["2025-09-23",7.2246,7.2729,7.128,7.2343,76815060.0],["2025-09-24",7.2343,7.2632,7.1473,7.1956,69846773.0],["2025-09-25",7.1956,7.215,7.128,7.1377,68516208.0],["2025-09-26",7.1377,7.1667,7.070077896118164,7.0701,75695611.0],["2025-09-29",7.0701,7.1667,6.9832,7.0894,109200011.0],["2025-09-30",7.0894,7.4274,7.089395523071289,7.215,175861188.0],["2025-10-09",7.215,7.5337,7.186,7.524,207334569.0],["2025-10-10",7.524,7.5433,7.4178,7.4661,118855018.0],["2025-10-13",7.4661,7.4660797119140625,7.2632,7.3888,126495057.0],["2025-10-14",7.3888,7.4854,7.3598,7.4371,133940876.0],["2025-10-15",7.4371,7.582,7.3985,7.5627,149907093.0],["2025-10-16",7.5627,7.7172,7.5144,7.6013,143771794.0],["2025-10-17",7.6013,7.6303,7.4371,7.4468,113765891.0],["2025-10-20",7.4468,7.5337,7.3598,7.4178,82886022.0],["2025-10-21",7.4178,7.7075,7.4081,7.6593,142424999.0],["2025-10-22",7.6593,7.7172,7.6013,7.6496,93265054.0],["2025-10-23",7.6496,7.7172,7.6013,7.7075,110280150.0],["2025-10-24",7.7075,7.7848,7.6593,7.6882,94183997.0],["2025-10-27",7.6882,7.8041,7.6593,7.7269,107578980.0],["2025-10-28",7.7269,7.8138,7.6593,7.7558,104935829.0],["2025-10-29",7.7558,7.8138,7.7075,7.7655,69958547.0],["2025-10-30",7.7655,7.949,7.7462,7.7655,130596433.0],["2025-10-31",7.7655,7.765495777130127,7.3309,7.4081,305007686.0],["2025-11-03",7.4081,7.4468,7.3405,7.3792,134691082.0],["2025-11-04",7.3792,7.4854,7.3502,7.3695,121181858.0],["2025-11-05",7.3695,7.4661,7.3115,7.4564,100239201.0],["2025-11-06",7.4564,7.6786,7.4274,7.6399,141108245.0],["2025-11-07",7.6399,7.7172,7.611,7.6786,91592006.0],["2025-11-10",7.6786,7.7172,7.5723,7.6593,73654749.0],["2025-11-11",7.6593,7.6979,7.6013,7.6593,67406319.0],["2025-11-12",7.6593,7.7172,7.611,7.6496,72466698.0],["2025-11-13",7.6496,7.6979,7.5337,7.582,82887063.0],["2025-11-14",7.582,7.611,7.4661,7.4757,80374091.0],["2025-11-17",7.4757,7.4854,7.3405,7.3598,84938323.0],["2025-11-18",7.3598,7.3888,7.2729,7.2922,70372133.0],["2025-11-19",7.2922,7.3309,7.2729,7.3115,54713000.0],["2025-11-20",7.3115,7.3605,7.2821,7.3017,54802365.0],["2025-11-21",7.3017,7.301741123199463,7.1253,7.1939,105360043.0],["2025-11-24",7.1939,7.2037,7.1057,7.1057,98489659.0],["2025-11-25",7.1057,7.1351,7.0763,7.0861,94545872.0],["2025-11-26",7.0861,7.1351,7.0469,7.1253,85094257.0],["2025-11-27",7.1253,7.125323295593262,7.0567,7.0861,66607632.0],["2025-11-28",7.0861,7.1351,7.0273,7.1253,61390051.0],["2025-12-01",7.1253,7.125323295593262,6.9489,6.9881,134668174.0],["2025-12-02",6.9881,6.9979,6.9391,6.9685,55433346.0],["2025-12-03",6.9685,7.0077,6.9391,6.9587,67182996.0],["2025-12-04",6.9587,6.9881,6.8509,6.8901,98288491.0],["2025-12-05",6.8901,6.968507766723633,6.8607,6.9685,96161093.0],["2025-12-08",6.9685,7.0077,6.9097,6.9195,95192397.0],["2025-12-09",6.9195,6.9293,6.7921,6.8117,96414879.0],["2025-12-10",6.8117,6.8803,6.7333,6.8705,90218700.0],["2025-12-11",6.8705,6.9195,6.8117,6.8509,104249549.0],["2025-12-12",6.8509,6.9587,6.7921,6.9489,194698870.0],["2025-12-15",6.9489,6.9489054679870605,6.6157,6.6451,273144700.0],["2025-12-16",6.6451,6.6549,6.5765,6.6353,109387750.0],["2025-12-17",6.6353,6.7431,6.5961,6.7039,90405976.0],["2025-12-18",6.7039,6.7627,6.6843,6.7529,73070048.0],["2025-12-19",6.7529,6.7725,6.7235,6.7333,79221483.0],["2025-12-22",6.7333,6.7921,6.713681697845459,6.7137,79818025.0],["2025-12-23",6.7137,6.7725,6.7039,6.7627,72583274.0],["2025-12-24",6.7627,6.8215,6.7137,6.7921,76126720.0],["2025-12-25",6.7921,6.7921,6.7627,6.7823,44938506.0],["2025-12-26",6.7823,6.7921,6.7431,6.7627,54604520.0],["2025-12-29",6.7627,6.8411,6.7431,6.7725,78018551.0],["2025-12-30",6.7725,6.7725,6.6745,6.7137,63674537.0],["2025-12-31",6.7137,6.7333,6.6745,6.6843,56150593.0],["2026-01-05",6.6843,6.7921,6.684278964996338,6.7823,91495830.0],["2026-01-06",6.7823,6.9685,6.782288551330566,6.9195,128298877.0],["2026-01-07",6.9195,6.9293,6.8411,6.8705,89376374.0],["2026-01-08",6.8705,6.8999,6.8117,6.8803,63919738.0],["2026-01-09",6.8803,6.9293,6.8509,6.8901,87649576.0],["2026-01-12",6.8901,6.9489,6.8607,6.9293,102800843.0],["2026-01-13",6.9293,6.9685,6.8705,6.9097,100298172.0],["2026-01-14",6.9097,6.9195,6.7627,6.7725,169895628.0],["2026-01-15",6.7725,6.7725,6.7235,6.7431,83117283.0],["2026-01-16",6.7431,6.8803,6.5961,6.6157,221340778.0],["2026-01-19",6.6157,6.7431,6.5863,6.6647,123077129.0],["2026-01-20",6.6647,6.7725,6.664676666259766,6.7627,128190169.0],["2026-01-21",6.7627,6.7921,6.6843,6.6941,118295311.0],["2026-01-22",6.6941,6.7921,6.5863,6.5961,235891903.0],["2026-01-23",6.5961,6.6451,6.4589,6.4687,314424427.0],["2026-01-26",6.4687,6.5569,6.3902,6.4099,476500143.0],["2026-01-27",6.4099,6.4393,6.302,6.3118,223549147.0],["2026-01-28",6.3118,6.3902,6.1844,6.2138,563648155.0],["2026-01-29",6.2138,6.2628,6.0962,6.2334,343548005.0],["2026-01-30",6.2334,6.2726,6.1256,6.1844,220466120.0],["2026-02-02",6.1844,6.2628,6.106,6.1158,208643933.0],["2026-02-03",6.1158,6.1942,6.106,6.1746,165293570.0],["2026-02-04",6.1746,6.3608,6.1452,6.351,281443217.0],["2026-02-05",6.351,6.3608,6.2824,6.2922,139834043.0],["2026-02-06",6.2922,6.292238712310791,6.2236,6.2432,120295792.0],["2026-02-09",6.2432,6.3412,6.243233680725098,6.2922,105183288.0],["2026-02-10",6.2922,6.3118,6.2628,6.2824,63425661.0],["2026-02-11",6.2824,6.2922,6.2432,6.2726,74655249.0],["2026-02-12",6.2726,6.2922,6.2334,6.2726,100936046.0],["2026-02-13",6.2726,6.272636890411377,6.1746,6.1844,121555642.0],["2026-02-24",6.1844,6.3706,6.184427738189697,6.3412,183956332.0],["2026-02-25",6.3412,6.4393,6.253,6.2726,320754996.0],["2026-02-26",6.2726,6.302,6.1942,6.2236,203802280.0],["2026-02-27",6.2236,6.2334,6.155,6.1648,207390186.0],["2026-03-02",6.1648,6.2334,6.0962,6.1648,253674130.0],["2026-03-03",6.1648,6.2334,6.1256,6.1452,235061328.0],["2026-03-04",6.1452,6.145223617553711,5.9884,6.0276,232787972.0],["2026-03-05",6.0276,6.1746,6.027612209320068,6.1256,189524652.0],["2026-03-06",6.1256,6.204,6.0962,6.1844,130533387.0],["2026-03-09",6.1844,6.1942,6.1158,6.1354,153589965.0],["2026-03-10",6.1354,6.1942,6.1256,6.1648,102152234.0],["2026-03-11",6.1648,6.2922,6.1256,6.2726,206589197.0],["2026-03-12",6.2726,6.3412,6.2726,6.3216,172517180.0],["2026-03-13",6.3216,6.3902,6.2726,6.2922,172313636.0],["2026-03-16",6.2922,6.3706,6.253,6.2824,159713890.0],["2026-03-17",6.2824,6.3216,6.2432,6.253,128517421.0],["2026-03-18",6.253,6.2628,6.155,6.2236,134726585.0],["2026-03-19",6.2236,6.223631858825684,6.0962,6.1158,119673440.0],["2026-03-20",6.1158,6.2726,6.0668,6.1942,192324561.0],["2026-03-23",6.1942,6.1942291259765625,5.9786,5.9884,222558419.0],["2026-03-24",5.9884,6.0962,5.988408088684082,6.0864,130404055.0],["2026-03-25",6.0864,6.253,6.0766,6.2334,157004369.0],["2026-03-26",6.2334,6.2432,6.1256,6.155,101009470.0],["2026-03-27",6.155,6.1942,6.0864,6.1648,111953543.0],["2026-03-30",6.1648,6.164825916290283,5.9002,5.9786,264138763.0],["2026-03-31",5.9786,6.3216,5.9688,6.2138,409689347.0],["2026-04-01",6.2138,6.2726,6.1354,6.2236,206032562.0],["2026-04-02",6.2236,6.223631858825684,6.106,6.1452,104148613.0],["2026-04-03",6.1452,6.145223617553711,6.0472,6.0864,81465332.0],["2026-04-07",6.0864,6.1158,6.0276,6.0472,70003755.0],["2026-04-08",6.0472,6.164825916290283,6.047214031219482,6.1648,119924013.0],["2026-04-09",6.1648,6.164825916290283,6.0374,6.057,103969777.0],["2026-04-10",6.057,6.204,6.0570149421691895,6.1648,149138322.0],["2026-04-13",6.1648,6.164825916290283,6.0962,6.106,78785090.0],["2026-04-14",6.106,6.1452,6.057,6.1158,90563970.0],["2026-04-15",6.1158,6.1354,6.057,6.0668,90479920.0],["2026-04-16",6.0668,6.0864,6.0374,6.0668,92767860.0],["2026-04-17",6.0668,6.0766,6.008,6.0276,155396723.0],["2026-04-20",6.0276,6.0374,5.9688,5.9688,167369061.0],["2026-04-21",5.9688,5.9884,5.9492,5.9688,119418478.0],["2026-04-22",5.9688,5.968806266784668,5.8904,5.9002,199167241.0],["2026-04-23",5.9002,5.9198,5.8218,5.8512,189723150.0],["2026-04-24",5.8512,5.851193904876709,5.7826,5.7924,124756455.0],["2026-04-27",5.7924,5.8022,5.7434,5.7532,118328208.0],["2026-04-28",5.7532,5.8022,5.7434,5.7924,147764956.0],["2026-04-29",5.7924,5.8022,5.763,5.7924,121431627.0],["2026-04-30",5.7924,6.0668,5.792387962341309,5.8512,468737381.0],["2026-05-06",5.8512,5.8708,5.7924,5.8218,214075873.0],["2026-05-07",5.8218,5.9002,5.812,5.8218,264853926.0],["2026-05-08",5.8218,5.8316,5.7532,5.763,210388705.0],["2026-05-11",5.763,5.8708,5.7532,5.861,314882531.0],["2026-05-12",5.861,6.0766,5.860994815826416,5.9198,581322494.0],["2026-05-13",5.9198,5.9786,5.8806,5.9492,307077110.0],["2026-05-14",5.9492,5.9982,5.8806,5.9002,284480744.0],["2026-05-15",5.9002,5.9198,5.8414,5.8512,231437146.0],["2026-05-18",5.8512,5.851193904876709,5.7434,5.763,196162037.0],["2026-05-19",5.763,5.8316,5.7434,5.7924,197688341.0],["2026-05-20",5.7924,5.792387962341309,5.665,5.6748,217885682.0],["2026-05-21",5.6748,5.7042,5.615970134735107,5.616,237015869.0],["2026-05-22",5.616,5.665,5.5474,5.6552,164793851.0],["2026-05-25",5.6552,5.7042,5.616,5.6454,124217680.0],["2026-05-26",5.6454,5.714,5.616,5.6846,235613438.0],["2026-05-27",5.6846,5.7042,5.5964,5.6552,186897179.0],["2026-05-28",5.6552,5.6748,5.5964,5.616,128862231.0],["2026-05-29",5.616,5.7042,5.5964,5.6552,303171701.0],["2026-06-01",5.6552,5.6748,5.5866,5.665,200878404.0],["2026-06-02",5.665,5.6748,5.5376,5.5768,250562508.0],["2026-06-03",5.5768,5.5964,5.5376,5.5572,208939237.0],["2026-06-04",5.5572,5.5866,5.4788,5.5278,209861926.0],["2026-06-05",5.5278,5.665,5.5082,5.5474,264754484.0],["2026-06-08",5.5474,5.547362804412842,5.42,5.4592,189898375.0],["2026-06-09",5.4592,5.5082,5.42,5.4984,119021094.0],["2026-06-10",5.4984,5.5376,5.4592,5.5376,156472408.0],["2026-06-11",5.5376,5.616,5.5082,5.5964,183483460.0],["2026-06-12",5.5964,5.7042,5.5768,5.6454,243516028.0],["2026-06-15",5.6454,5.7042,5.5866,5.6454,172836010.0],["2026-06-16",5.6454,5.6552,5.5866,5.6062,123317593.0],["2026-06-17",5.6062,5.6356,5.518,5.616,195414857.0],["2026-06-18",5.616,5.615970134735107,5.4494,5.4886,187679490.0],["2026-06-22",5.4886,5.567,5.3905,5.5572,216322848.0],["2026-06-23",5.5572,5.6258,5.3121,5.3219,324324092.0],["2026-06-24",5.3219,5.3513,5.1455,5.1553,274628155.0],["2026-06-25",5.1553,5.2925,5.1259,5.2043,231143663.0],["2026-06-26",5.2043,5.2337,5.1063,5.1161,163780334.0],["2026-06-29",5.1161,5.1945,5.0181,5.1749,195358584.0],["2026-06-30",5.1749,5.174925327301025,5.0475,5.0965,169629171.0],["2026-07-01",5.0965,5.2729,5.0965,5.2043,209251952.0],["2026-07-02",5.2043,5.2729,5.1847,5.2239,211151067.0],["2026-07-03",5.2239,5.3121,5.2043,5.2533,177833669.0],["2026-07-06",5.2533,5.3611,5.2337,5.3317,188654473.0],["2026-07-07",5.3317,5.3611,5.2533,5.2827,122419222.0],["2026-07-08",5.2827,5.3317,5.2141,5.3023,126897330.0],["2026-07-09",5.3023,5.3121,5.2043,5.2925,145908483.0],["2026-07-10",5.2925,5.4101,5.2435,5.3905,173527130.0],["2026-07-13",5.3905,5.4101,5.2729,5.3317,178961268.0],["2026-07-14",5.3317,5.4101,5.2729,5.4003,131089160.0],["2026-07-15",5.4003,5.4984,5.3709,5.4886,149774042.0],["2026-07-16",5.4886,5.5278,5.4298,5.4984,126723493.0],["2026-07-17",5.4984,5.6062,5.469,5.5376,234769516.0],["2026-07-20",5.5376,5.9198,5.537562370300293,5.91,538468807.0],["2026-07-21",5.91,5.9884,5.8218,5.8708,386945207.0],["2026-07-22",5.8708,5.8904,5.7728,5.8708,229343384.0],["2026-07-23",5.8708,5.9002,5.8022,5.8806,148429159.0],["2026-07-24",5.8806,5.9002,5.812,5.8218,118098456.0],["2026-07-27",5.8218,5.861,5.7826,5.8022,122693242.0],["2026-07-28",5.8022,5.8904,5.7434,5.8806,167975950.0],["2026-07-29",5.8806,6.0766,5.861,6.0472,265993210.0],["2026-07-30",6.0472,6.2236,6.0374,6.204,290796811.0],["2026-07-31",6.204,6.204029560089111,6.0374,6.0374,232095829.0],["2026-08-03",6.0374,6.1648,6.037412643432617,6.0962,177120264.0],["2026-08-04",6.0962,6.1158,5.9002,5.91,223017409.0],["2026-08-05",5.91,5.9296,5.812,5.8316,180798527.0],["2026-08-06",5.8316,5.861,5.7434,5.812,158006832.0],["2026-08-07",5.812,5.812,5.714,5.763,144224921.0],["2026-08-10",5.763,5.861,5.7532,5.8512,145726448.0],["2026-08-11",5.8512,5.9394,5.8414,5.861,145273860.0],["2026-08-12",5.861,5.9296,5.8022,5.91,138920216.0],["2026-08-13",5.91,5.94,5.85,5.9,98053145.0],["2026-08-14",5.9,5.91,5.83,5.88,101312460.0],["2026-08-17",5.88,6.0,5.83,5.97,129636576.0],["2026-08-18",5.97,6.06,5.95,6.04,124341099.0],["2026-08-19",6.04,6.1,6.01,6.09,163814092.0],["2026-08-20",6.09,6.27,6.090000152587891,6.19,227697956.0],["2026-08-21",6.19,6.22,6.039999961853027,6.04,138621700.0],["2026-08-24",6.04,6.11,6.02,6.08,114184569.0],["2026-08-25",6.08,6.15,6.06,6.13,100057954.0],["2026-08-26",6.13,6.19,6.1,6.18,121620671.0],["2026-08-27",6.18,6.27,6.11,6.21,173576218.0],["2026-08-28",6.21,6.23,6.13,6.2,81246769.0],["2026-08-31",6.2,6.24,6.17,6.22,105803279.0],["2026-09-01",6.22,6.33,6.19,6.31,194026980.0],["2026-09-02",6.31,6.32,6.2,6.21,130934032.0],["2026-09-03",6.21,6.27,6.15,6.17,112995588.0],["2026-09-04",6.17,6.26,6.17,6.25,93048472.0],["2026-09-07",6.25,6.27,6.17,6.22,96144230.0],["2026-09-08",6.22,6.3,6.17,6.19,88121996.0],["2026-09-09",6.19,6.21,6.13,6.16,88995847.0],["2026-09-10",6.16,6.16,6.08,6.1,89261223.0],["2026-09-11",6.1,6.16,6.0,6.13,182193922.0],["2026-09-14",6.13,6.19,6.1,6.13,110203347.0]]}