{"t":"000166.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2009-08-31",5.1332,5.6827,5.1332,5.1332,39356469.0],["2009-09-01",5.1332,5.3039,5.032,5.1824,38226483.0],["2009-09-02",5.1824,5.2749,5.0841,5.1853,30666427.0],["2009-09-03",5.1853,5.5757,5.1766,5.5699,54301106.0],["2009-09-04",5.5699,5.6538,5.4687,5.567,53122689.0],["2009-09-07",5.567,5.7261,5.5237,5.5728,43244231.0],["2009-09-08",5.5728,5.6654,5.3935,5.6625,44150159.0],["2009-09-09",5.6625,5.9285,5.648,5.81,54324837.0],["2009-09-10",5.81,5.809959411621094,5.665359973907471,5.6654,29982995.0],["2009-09-11",5.6654,5.8852,5.665359973907471,5.8129,38778401.0],["2009-09-14",5.8129,6.131,5.8128509521484375,6.0645,57574071.0],["2009-09-15",6.0645,6.1194,5.9343,6.0442,44634871.0],["2009-09-16",6.0442,6.044206619262695,5.8129,5.9083,35024721.0],["2009-09-17",5.9083,6.0963,5.9082865715026855,6.0384,31268538.0],["2009-09-18",6.0384,6.2438,5.7868,5.8765,58083477.0],["2009-09-21",5.8765,5.876473903656006,5.596,5.836,28406786.0],["2009-09-22",5.836,5.8996,5.552573204040527,5.5526,33277105.0],["2009-09-23",5.5526,5.6393,5.3241,5.3559,28533635.0],["2009-09-24",5.3559,5.5786,5.2634,5.4947,30146166.0],["2009-09-25",5.4947,5.5179,5.3791,5.4167,18124138.0],["2009-09-29",5.4167,5.416650772094727,5.0407,5.1564,26440627.0],["2009-09-30",5.1564,5.2923,5.156373977661133,5.2431,20023920.0],["2009-10-09",5.2431,5.5526,5.243133068084717,5.5294,24698530.0],["2009-10-12",5.5294,5.5757,5.4369,5.4456,19428773.0],["2009-10-13",5.4456,5.5526,5.3791,5.5265,15432795.0],["2009-10-14",5.5265,5.7492,5.5237,5.6393,38244263.0],["2009-10-15",5.6393,6.0673,5.639331817626953,5.836,50438624.0],["2009-10-16",5.836,5.8504,5.6914,5.8186,28020689.0],["2009-10-19",5.8186,6.0153,5.8071,6.0095,42442444.0],["2009-10-20",6.0095,6.1368,5.9748,6.0789,49074878.0],["2009-10-21",6.0789,6.5301,6.0182,6.3161,79262574.0],["2009-10-22",6.3161,6.5069,6.2264,6.3161,63114290.0],["2009-10-23",6.3161,6.4491,6.316051959991455,6.3884,49825135.0],["2009-10-26",6.3884,6.4317,6.2611,6.3103,31701977.0],["2009-10-27",6.3103,6.310268878936768,6.02685546875,6.0269,43634446.0],["2009-10-28",6.0269,6.3565,5.9285,6.29,55037766.0],["2009-10-29",6.29,6.290024757385254,6.0731,6.183,41820480.0],["2009-10-30",6.183,6.4173,6.1715,6.1743,45579558.0],["2009-11-02",6.1743,6.478,5.9285,6.4375,64275859.0],["2009-11-03",6.4375,6.5937,6.4375,6.5243,62483502.0],["2009-11-04",6.5243,6.7036,6.3912,6.5792,54580248.0],["2009-11-05",6.5792,6.6747,6.478,6.5966,41729347.0],["2009-11-06",6.5966,6.773,6.5561,6.5995,44784081.0],["2009-11-09",6.5995,6.6775,6.5069,6.6573,36117689.0],["2009-11-10",6.6573,6.7354,6.5503,6.559,36669064.0],["2009-11-11",6.559,6.8395,6.4982,6.7932,87082354.0],["2009-11-13",6.7932,6.793226718902588,6.5098,6.7932,55232226.0],["2009-11-16",6.7932,7.0304,6.7672,7.0275,74188548.0],["2009-11-17",7.0275,7.0304,6.906,7.0217,50146975.0],["2009-11-18",7.0217,7.039,6.9089,6.9465,39006144.0],["2009-11-19",6.9465,7.0737,6.9291,6.9725,34842722.0],["2009-11-20",6.9725,7.2588,6.8742,7.1432,65165580.0],["2009-11-23",7.1432,7.1952,7.0564,7.1142,39383066.0],["2009-11-24",7.1142,7.2444,6.7065,6.9407,62154043.0],["2009-11-25",6.9407,6.9841,6.7325,6.9407,51749863.0],["2009-11-26",6.9407,6.94071626663208,6.5069,6.5185,67678623.0],["2009-11-27",6.5185,6.518490314483643,6.2842,6.4635,52784973.0],["2009-11-30",6.4635,6.9263,6.463542461395264,6.8279,89195696.0],["2009-12-01",6.8279,6.9899,6.6833,6.9263,71519706.0],["2009-12-02",6.9263,6.9725,6.8626,6.906,45592748.0],["2009-12-03",6.906,7.0853,6.8944,6.9465,48982398.0],["2009-12-04",6.9465,7.2849,6.7672,7.1923,106073487.0],["2009-12-07",7.1923,7.253,7.1056,7.146,59845157.0],["2009-12-08",7.146,7.1807,6.8713,6.9494,46324626.0],["2009-12-09",6.9494,6.949392795562744,6.7238,6.7412,33522055.0],["2009-12-10",6.7412,6.9002,6.7383,6.799,25028473.0],["2009-12-11",6.799,6.9089,6.7961,6.799,23423064.0],["2009-12-14",6.799,6.8742,6.5098,6.8482,40966036.0],["2009-12-15",6.8482,6.848174571990967,6.6515,6.6515,21760145.0],["2009-12-16",6.6515,6.7932,6.5937,6.6342,25106055.0],["2009-12-17",6.6342,6.6949,6.5358,6.5358,22527347.0],["2009-12-18",6.5358,6.5937,6.3797,6.4491,27777251.0],["2009-12-21",6.4491,6.5792,6.3941,6.5648,22254774.0],["2009-12-22",6.5648,6.5648,6.1743,6.1743,24822015.0],["2009-12-23",6.1743,6.2842,6.0876,6.2119,19843652.0],["2009-12-24",6.2119,6.4259,6.2033,6.3768,23448195.0],["2009-12-25",6.3768,6.4202,6.3594,6.3623,14633673.0],["2009-12-28",6.3623,6.6255,6.36232328414917,6.5416,31537557.0],["2009-12-29",6.5416,6.6486,6.5011,6.64,28895329.0],["2009-12-30",6.64,6.8626,6.6226,6.8193,51842608.0],["2009-12-31",6.8193,6.9031,6.7441,6.8829,40143686.0],["2010-01-04",6.8829,6.9378,6.76719856262207,6.7672,29180503.0],["2010-01-05",6.7672,7.1721,6.6602,7.0362,77080693.0],["2010-01-06",7.0362,7.1113,6.9754,7.0014,44880353.0],["2010-01-07",7.0014,7.068,6.7614,6.7961,40787714.0],["2010-01-08",6.7961,7.0506,6.747,7.0275,42196833.0],["2010-01-11",7.0275,7.6637,6.9378,7.0911,96237622.0],["2010-01-12",7.0911,7.3398,6.9696,7.3051,65576079.0],["2010-01-13",7.3051,7.305105686187744,6.9147,6.9639,52045578.0],["2010-01-14",6.9639,7.1316,6.8482,7.0622,41904585.0],["2010-01-15",7.0622,7.1316,6.9436,7.0217,24553562.0],["2010-01-18",7.0217,7.02169132232666,6.8106,6.8337,35801611.0],["2010-01-19",6.8337,7.0853,6.833714485168457,7.0014,31797800.0],["2010-01-20",7.0014,7.0448,6.7094,6.7151,32678945.0],["2010-01-21",6.7151,6.8511,6.6775,6.7961,19627393.0],["2010-01-22",6.7961,6.796119689941406,6.5127,6.6544,22162272.0],["2010-01-25",6.6544,6.7643,6.5937,6.6226,14324007.0],["2010-01-26",6.6226,6.6747,6.3797,6.4173,18681880.0],["2010-01-27",6.4173,6.4491,6.1917,6.2033,18547056.0],["2010-01-29",6.2033,6.3855,6.1049,6.2177,15283530.0],["2010-02-01",6.2177,6.2177252769470215,5.8649,5.9141,24549728.0],["2010-02-02",5.9141,6.0673,5.7984,5.8129,14662611.0],["2010-02-03",5.8129,6.0992,5.8071,6.0818,20867395.0],["2010-02-04",6.0818,6.1223,5.9546,6.0413,14826774.0],["2010-02-05",6.0413,6.041316509246826,5.8129,5.9227,24288214.0],["2010-02-08",5.9227,6.0963,5.8389,6.0095,15491630.0],["2010-02-09",6.0095,6.0963,5.9574,6.0355,12768459.0],["2010-02-10",6.0355,6.2409,6.035531520843506,6.2264,19733365.0],["2010-02-11",6.2264,6.238,6.1772,6.1946,14584228.0],["2010-02-12",6.1946,6.2466,6.1628,6.2119,12983603.0],["2010-02-22",6.2119,6.3045,6.1396,6.2466,17233360.0],["2010-02-23",6.2466,6.246644973754883,5.9285,6.0963,16267505.0],["2010-02-24",6.0963,6.1801,5.9922,6.1715,11225733.0],["2010-02-25",6.1715,6.3189,6.171454429626465,6.2785,16561035.0],["2010-02-26",6.2785,6.278456687927246,6.1743,6.1975,15331782.0],["2010-03-01",6.1975,6.3016,6.1628,6.264,13958241.0],["2010-03-02",6.264,6.2871,6.1454,6.1541,14435674.0],["2010-03-03",6.1541,6.2756,6.1049,6.2524,19258381.0],["2010-03-04",6.2524,6.2785,6.015286922454834,6.0153,19038701.0],["2010-03-05",6.0153,6.2756,6.015286922454834,6.1686,28712331.0],["2010-03-08",6.1686,6.2235,6.131,6.1975,11916668.0],["2010-03-09",6.1975,6.2987,6.1252,6.2466,19378213.0],["2010-03-10",6.2466,6.3508,6.1917,6.209,17403654.0],["2010-03-11",6.209,6.3508,6.131,6.3161,25848836.0],["2010-03-12",6.3161,6.3565,6.2062,6.2264,21142406.0],["2010-03-15",6.2264,6.2553,6.0876,6.131,12754362.0],["2010-03-16",6.131,6.1917,6.0673,6.1512,11907253.0],["2010-03-17",6.1512,6.261104106903076,6.1252,6.2611,15545422.0],["2010-03-18",6.2611,6.3247,6.2033,6.2409,16530976.0],["2010-03-19",6.2409,6.2987,6.1917,6.2813,15764392.0],["2010-03-22",6.2813,6.3103,6.2524,6.2756,12453261.0],["2010-03-23",6.2756,6.29,6.1715,6.1772,13595347.0],["2010-03-24",6.1772,6.2322,6.076,6.0992,24088041.0],["2010-03-25",6.0992,6.0992,5.8967,5.9083,25902263.0],["2010-03-26",5.9083,6.0124,5.8996,5.9661,12726304.0],["2010-03-29",5.9661,6.1686,5.966124534606934,6.1512,22920451.0],["2010-03-30",6.1512,6.1541,6.076,6.1281,14536937.0],["2010-03-31",6.1281,6.2119,6.0616,6.0731,15304869.0],["2010-04-01",6.0731,6.157,6.0413,6.1281,19191219.0],["2010-04-02",6.1281,6.1628,6.0876,6.1165,16545772.0],["2010-04-06",6.1165,6.2004,6.1165,6.1483,16392113.0],["2010-04-07",6.1483,6.1541,6.0269,6.05,16329502.0],["2010-04-08",6.05,6.102,6.0153,6.0182,14399982.0],["2010-04-09",6.0182,6.0934,6.0153,6.0616,10615311.0],["2010-04-12",6.0616,6.1136,5.9285,5.9748,19142927.0],["2010-04-13",5.9748,6.1454267501831055,5.9574,6.1454,27473998.0],["2010-04-14",6.1454,6.1686,6.0731,6.1483,16804778.0],["2010-04-15",6.1483,6.2177,6.131,6.2148,36010518.0],["2010-04-16",6.2148,6.2235,6.0182,6.0269,21327761.0],["2010-04-19",6.0269,6.02685546875,5.5265,5.5468,31483814.0],["2010-04-20",5.5468,5.6046,5.3212,5.4224,21642074.0],["2010-04-21",5.4224,5.5757,5.4109,5.5641,22349217.0],["2010-04-22",5.5641,5.567,5.4369,5.46,19565760.0],["2010-04-26",5.46,5.5352,5.460030555725098,5.4658,15573114.0],["2010-04-27",5.4658,5.46581506729126,5.2923,5.3646,19612268.0],["2010-04-28",5.3646,5.46,5.3415,5.4224,13598749.0],["2010-04-29",5.4224,5.4803,5.2980804443359375,5.2981,11806551.0],["2010-04-30",5.2981,5.4138,5.2489,5.4051,14573576.0],["2010-05-04",5.4051,5.405084609985352,5.1043,5.139,15646257.0],["2010-05-05",5.139,5.246,5.0609,5.2402,12884634.0],["2010-05-06",5.2402,5.240241050720215,4.8759,4.8816,17169977.0],["2010-05-07",4.8816,4.9163,4.6994,4.7284,19125217.0],["2010-05-10",4.7284,4.7949,4.6792,4.7862,11222309.0],["2010-05-11",4.7862,4.9221,4.5895,4.604,15051336.0],["2010-05-12",4.604,4.685,4.5057,4.6763,12012410.0],["2010-05-13",4.6763,4.7717,4.6329,4.766,13697847.0],["2010-05-14",4.766,4.7949,4.6705,4.737,11578923.0],["2010-05-17",4.737,4.7370381355285645,4.3408,4.3437,14500404.0],["2010-05-18",4.3437,4.5086,4.3379,4.4681,15023877.0],["2010-05-19",4.4681,4.5259,4.3698,4.4247,11022088.0],["2010-05-20",4.4247,4.5201,4.3987,4.4189,13069147.0],["2010-05-21",4.4189,4.5693,4.2165,4.5548,29232073.0],["2010-05-24",4.5548,4.8932,4.554846286773682,4.8325,35007292.0],["2010-05-25",4.8325,4.8324737548828125,4.6647,4.6908,24347646.0],["2010-05-26",4.6908,4.8701,4.690768241882324,4.8036,30546657.0],["2010-05-27",4.8036,4.8759,4.7023,4.8469,19373593.0],["2010-05-28",4.8469,4.9366,4.737,4.766,19451350.0],["2010-05-31",4.766,4.792,4.5548,4.5548,17042481.0],["2010-06-01",4.5548,4.6271,4.4825,4.5635,15978527.0],["2010-06-02",4.5635,4.7255,4.523,4.711,16428781.0],["2010-06-03",4.711,4.7341,4.6069,4.6069,15900659.0],["2010-06-04",4.6069,4.8383,4.5433,4.7544,25157576.0],["2010-06-07",4.7544,4.754390716552734,4.5346,4.6127,16267572.0],["2010-06-08",4.6127,4.7341,4.5867,4.6532,13216937.0],["2010-06-09",4.6532,4.9395,4.653172492980957,4.925,42972606.0],["2010-06-10",4.925,4.925017356872559,4.8036,4.8238,23279556.0],["2010-06-11",4.8238,4.9048,4.8064,4.8151,12372909.0],["2010-06-17",4.8151,4.8845,4.7139,4.7341,15055232.0],["2010-06-18",4.7341,4.7833,4.5982,4.6214,14687759.0],["2010-06-21",4.6214,4.8325,4.5722,4.8064,18560053.0],["2010-06-22",4.8064,4.8296,4.7573,4.8036,12850717.0],["2010-06-23",4.8036,4.873,4.7428,4.8036,14829847.0],["2010-06-24",4.8036,4.8469,4.7139,4.7573,9738875.0],["2010-06-25",4.7573,4.7572832107543945,4.578,4.604,16718148.0],["2010-06-28",4.604,4.6387,4.5115,4.5462,9386652.0],["2010-06-29",4.5462,4.5809,4.2367,4.2367,17290837.0],["2010-07-01",4.2367,4.2599,4.1124,4.1153,12520213.0],["2010-07-02",4.1153,4.1991,4.0227,4.1644,11792798.0],["2010-07-05",4.1644,4.164429664611816,3.9909,4.0632,9349055.0],["2010-07-06",4.0632,4.15,4.0516,4.1355,9112348.0],["2010-07-07",4.1355,4.2281,4.1095,4.2107,14137391.0],["2010-07-08",4.2107,4.3004,4.1962,4.2078,12633111.0],["2010-07-09",4.2078,4.3611,4.1529,4.3235,17586590.0],["2010-07-12",4.3235,4.4102,4.3061,4.3582,13234419.0],["2010-07-13",4.3582,4.35819149017334,4.202,4.2165,15952785.0],["2010-07-14",4.2165,4.3351,4.216486930847168,4.2685,13437522.0],["2010-07-15",4.2685,4.3032,4.144185543060303,4.1442,12324023.0],["2010-07-16",4.1442,4.1529,4.0516,4.1211,11843682.0],["2010-07-19",4.1211,4.3524,4.0806,4.3206,25765465.0],["2010-07-20",4.3206,4.4825,4.2946,4.4478,30182263.0],["2010-07-21",4.4478,4.5838,4.4102,4.4536,24704306.0],["2010-07-22",4.4536,4.5577,4.4421,4.5317,19131762.0],["2010-07-23",4.5317,4.7081,4.5259,4.6908,48241183.0],["2010-07-26",4.6908,4.7862,4.6561,4.7717,36207958.0],["2010-07-27",4.7717,4.7804,4.6647,4.7226,22597204.0],["2010-07-28",4.7226,4.9077,4.685,4.8874,34570281.0],["2010-07-29",4.8874,5.0494,4.887421607971191,4.9482,49976087.0],["2010-07-30",4.9482,4.948153018951416,4.8498,4.8759,24112279.0],["2010-08-02",4.8759,5.0031,4.875854015350342,4.9655,22755186.0],["2010-08-03",4.9655,5.0205,4.8585,4.8614,23634536.0],["2010-08-04",4.8614,4.9019,4.7457,4.8903,20347653.0],["2010-08-05",4.8903,4.9019,4.7717,4.7978,15467257.0],["2010-08-06",4.7978,5.1766,4.797769546508789,5.1303,45167230.0],["2010-08-09",5.1303,5.1641,5.0525,5.1083,23282999.0],["2010-08-10",5.1083,5.1259,4.8175,4.8234,35440629.0],["2010-08-11",4.8234,4.9996,4.823376178741455,4.9556,27695128.0],["2010-08-12",4.9556,4.9556,4.8234,4.8674,15078487.0],["2010-08-13",4.8674,5.0261,4.8674397468566895,4.9879,19393411.0],["2010-08-16",4.9879,5.2346,4.9673,5.1847,42410255.0],["2010-08-17",5.1847,5.2288,5.1406,5.1788,23392613.0],["2010-08-18",5.1788,5.2787,5.1759,5.2111,23162808.0],["2010-08-19",5.2111,5.3433,5.2111,5.2699,23369010.0],["2010-08-20",5.2699,5.269878387451172,4.9996,5.0408,25461899.0],["2010-08-23",5.0408,5.1083,4.9996,5.0408,14923448.0],["2010-08-24",5.0408,5.1259,4.9468,5.0496,22246015.0],["2010-08-25",5.0496,5.04956579208374,4.8293,4.8351,28481071.0],["2010-08-26",4.8351,4.9321,4.7588,4.9056,22292844.0],["2010-08-27",4.9056,5.0261,4.8851,4.9526,26039588.0],["2010-08-30",4.9526,5.1201,4.9438,5.0496,26397743.0],["2010-08-31",5.0496,5.04956579208374,4.935,4.9526,27075462.0],["2010-09-01",4.9526,5.1406,4.9526,5.0378,47241233.0],["2010-09-02",5.0378,5.1553,5.0378,5.0701,27119817.0],["2010-09-03",5.0701,5.123,4.982,5.0525,23887882.0],["2010-09-06",5.0525,5.3404,5.052502155303955,5.2993,67174469.0],["2010-09-07",5.2993,5.299253463745117,5.1729,5.2581,31074591.0],["2010-09-08",5.2581,5.258128643035889,5.1436,5.2258,26798137.0],["2010-09-09",5.2258,5.3051,5.0848,5.1024,32203143.0],["2010-09-10",5.1024,5.1524,4.9673,5.0496,22298827.0],["2010-09-13",5.0496,5.1818,5.0114,5.1083,17563961.0],["2010-09-14",5.1083,5.2141,5.108315467834473,5.1465,23259117.0],["2010-09-15",5.1465,5.1671,4.9409,4.9526,20497460.0],["2010-09-16",4.9526,5.1289,4.9379,4.9556,29525040.0],["2010-09-17",4.9556,4.9908,4.841,4.8498,17438538.0],["2010-09-20",4.8498,4.8998,4.7793,4.8293,10786059.0],["2010-09-21",4.8293,4.8998,4.82925271987915,4.8586,7376861.0],["2010-09-27",4.8586,4.920315742492676,4.8381,4.9203,14075623.0],["2010-09-28",4.9203,4.920315742492676,4.7294,4.7588,19247338.0],["2010-09-29",4.7588,4.8439,4.7,4.7206,11920167.0],["2010-09-30",4.7206,4.8616,4.6706,4.8175,12158094.0],["2010-10-08",4.8175,5.123,4.817502498626709,5.0525,32044369.0],["2010-10-11",5.0525,5.5578,5.052502155303955,5.5578,128839458.0],["2010-10-12",5.5578,5.6341,5.4197,5.5343,77103036.0],["2010-10-13",5.5343,5.6371,5.452,5.5901,52744103.0],["2010-10-14",5.5901,5.9631,5.590066432952881,5.7105,98904458.0],["2010-10-15",5.7105,6.0748,5.6106,5.9954,90355805.0],["2010-10-18",5.9954,6.4126,5.9808,6.1453,118853762.0],["2010-10-19",6.1453,6.2569,5.9631,6.2304,52004608.0],["2010-10-20",6.2304,6.5565,6.0659,6.3861,71738400.0],["2010-10-21",6.3861,6.4978,6.11,6.2304,50872595.0],["2010-10-22",6.2304,6.4772,6.0219,6.3127,60641160.0],["2010-10-25",6.3127,6.7445,6.251,6.7239,73672729.0],["2010-10-26",6.7239,7.0206,6.6623,6.815,79401351.0],["2010-10-27",6.815,6.8914,6.52125358581543,6.5213,46737923.0],["2010-10-28",6.5213,6.8473,6.4625,6.8062,54287091.0],["2010-10-29",6.8062,6.8473,6.4625,6.6534,44800209.0],["2010-11-01",6.6534,6.9031,6.5359,6.8561,53918873.0],["2010-11-02",6.8561,7.0206,6.674,6.7063,49208123.0],["2010-11-03",6.7063,6.8591,6.5506,6.6123,41478131.0],["2010-11-04",6.6123,6.7357,6.4537,6.6329,43639360.0],["2010-11-05",6.6329,6.9031,6.58,6.6006,54090803.0],["2010-11-08",6.6006,6.6652,6.5213,6.58,43731378.0],["2010-11-09",6.58,6.6094,6.3891,6.4449,51316837.0],["2010-11-10",6.4449,6.5359,6.3186,6.5007,40387998.0],["2010-11-11",6.5007,6.6769,6.3773,6.5213,59653311.0],["2010-11-12",6.5213,6.52125358581543,5.8691,5.8691,77329007.0],["2010-11-15",5.8691,5.9543,5.6547,5.7693,45329236.0],["2010-11-16",5.7693,5.9514,5.452,5.5078,52378058.0],["2010-11-17",5.5078,5.5901,5.3668,5.3903,38777659.0],["2010-11-18",5.3903,5.5724,5.390316009521484,5.5108,27519822.0],["2010-11-19",5.5108,5.5578,5.3463,5.5401,35540399.0],["2010-11-22",5.5401,5.5666,5.4079,5.4432,27710586.0],["2010-11-23",5.4432,5.443190097808838,5.1935,5.2581,29856564.0],["2010-11-24",5.2581,5.5695,5.217,5.5431,36454484.0],["2010-11-25",5.5431,5.7164,5.5372,5.6782,45100035.0],["2010-11-26",5.6782,5.6929,5.5254,5.5401,33877502.0],["2010-11-29",5.5401,5.540127754211426,5.3844,5.4079,26486883.0],["2010-11-30",5.4079,5.499,5.1348,5.2405,33806367.0],["2010-12-01",5.2405,5.3433,5.2288,5.2699,18167436.0],["2010-12-02",5.2699,5.5049,5.269878387451172,5.3668,32500855.0],["2010-12-03",5.3668,5.4226,5.2758,5.3257,19594070.0],["2010-12-06",5.3257,5.5871,5.2875,5.5489,54409095.0],["2010-12-07",5.5489,5.6106,5.3316,5.5724,41101419.0],["2010-12-08",5.5724,5.6253,5.4344,5.4608,29624281.0],["2010-12-09",5.4608,5.546,5.3433,5.3463,22710788.0],["2010-12-10",5.3463,5.4403,5.2346,5.4197,18464716.0],["2010-12-13",5.4197,5.6077,5.41969108581543,5.5842,26223258.0],["2010-12-14",5.5842,5.6547,5.546,5.6106,26982072.0],["2010-12-15",5.6106,5.7487,5.5166,5.6165,32478788.0],["2010-12-16",5.6165,5.6253,5.4755,5.4931,28480442.0],["2010-12-17",5.4931,5.5284,5.4344,5.452,21658916.0],["2010-12-20",5.452,5.4931,5.1406,5.2669,33675404.0],["2010-12-21",5.2669,5.4931,5.2523,5.4314,25333940.0],["2010-12-23",5.4314,5.4843,5.2669,5.3286,23256579.0],["2010-12-24",5.3286,5.4314,5.1994,5.3286,18168786.0],["2010-12-27",5.3286,5.5137,5.2376,5.2493,27339797.0],["2010-12-28",5.2493,5.2493157386779785,4.9644,4.9673,25815758.0],["2010-12-29",4.9673,5.0525,4.8175,4.8763,38571916.0],["2010-12-30",4.8763,4.8939,4.7588,4.7999,27346747.0],["2010-12-31",4.7999,4.9262,4.799877643585205,4.9174,37890860.0],["2011-01-04",4.9174,5.0995,4.8939,5.0613,35199262.0],["2011-01-05",5.0613,5.061314582824707,4.9556,4.982,21236261.0],["2011-01-06",4.982,5.0789,4.9791,5.0055,19055009.0],["2011-01-07",5.0055,5.2523,4.9174,5.1083,43970050.0],["2011-01-10",5.1083,5.1348,4.935,4.9468,23348563.0],["2011-01-11",4.9468,5.0643,4.8704,5.0055,18130640.0],["2011-01-12",5.0055,5.078939437866211,4.9468,5.0789,22001182.0],["2011-01-13",5.0789,5.1289,5.0349,5.076,22777715.0],["2011-01-14",5.076,5.1171,4.9938,5.0114,19574063.0],["2011-01-17",5.0114,5.011378288269043,4.6736,4.6941,30211706.0],["2011-01-18",4.6941,4.7382,4.6295,4.6589,23943273.0],["2011-01-19",4.6589,4.8175,4.653,4.7999,19654085.0],["2011-01-20",4.7999,4.8263,4.6119,4.6295,20276319.0],["2011-01-21",4.6295,4.8146,4.6295,4.7411,18394719.0],["2011-01-24",4.7411,4.794,4.6941,4.7411,12324241.0],["2011-01-25",4.7411,4.7734,4.7,4.7558,10622610.0],["2011-01-26",4.7558,4.8322,4.7529,4.8116,10134855.0],["2011-01-27",4.8116,4.9644,4.747,4.9203,25289647.0],["2011-01-28",4.9203,4.9379,4.8234,4.8763,18071934.0],["2011-01-31",4.8763,4.9262,4.8263,4.8851,14373066.0],["2011-02-01",4.8851,4.9056,4.8381,4.8821,12825226.0],["2011-02-09",4.8821,4.9115,4.7,4.7323,17230851.0],["2011-02-10",4.7323,4.8674,4.7,4.8645,16457223.0],["2011-02-11",4.8645,4.9497,4.8469,4.9056,25956012.0],["2011-02-14",4.9056,5.3962,4.905628204345703,5.3962,80253263.0],["2011-02-22",5.3962,5.4902,5.0907,5.1171,71589168.0],["2011-02-23",5.1171,5.1818,5.0672,5.0907,34595996.0],["2011-02-24",5.0907,5.4344,5.090689659118652,5.2934,52871721.0],["2011-02-25",5.2934,5.4285,5.1729,5.3463,37748475.0],["2011-02-28",5.3463,5.6106,5.2464,5.5225,53854005.0],["2011-03-01",5.5225,5.6635,5.4843,5.5225,59381704.0],["2011-03-02",5.5225,5.5431,5.3463,5.4579,32722269.0],["2011-03-03",5.4579,5.6136,5.3609,5.4344,45130764.0],["2011-03-04",5.4344,5.5871,5.3786,5.5724,52537823.0],["2011-03-07",5.5724,5.7311,5.5313,5.6694,79831585.0],["2011-03-08",5.6694,5.6841,5.5548,5.6341,45454597.0],["2011-03-09",5.6341,5.7164,5.5607,5.5813,40925663.0],["2011-03-10",5.5813,5.581253528594971,5.3404,5.3463,48346626.0],["2011-03-11",5.3463,5.3933,5.2875,5.2875,27572899.0],["2011-03-14",5.2875,5.287502288818359,5.1994,5.2611,30083988.0],["2011-03-15",5.2611,5.261066913604736,5.0378,5.1142,37591616.0],["2011-03-16",5.1142,5.2493,5.114190101623535,5.2111,26276108.0],["2011-03-17",5.2111,5.2111287117004395,4.993753910064697,4.9938,32025048.0],["2011-03-18",4.9938,5.1465,4.993753910064697,5.0848,16581075.0],["2011-03-21",5.0848,5.1406,5.0789,5.0995,14436365.0],["2011-03-22",5.0995,5.1935,5.0319,5.1759,20717837.0],["2011-03-23",5.1759,5.3345,5.1436,5.2875,29536714.0],["2011-03-24",5.2875,5.3022,5.2288,5.2376,20788952.0],["2011-03-25",5.2376,5.3991,5.2317,5.3639,31250566.0],["2011-03-28",5.3639,5.5049,5.3198,5.3521,35832010.0],["2011-03-29",5.3521,5.4197,5.2523,5.2581,30407265.0],["2011-03-30",5.2581,5.2993,5.1818,5.2141,19686501.0],["2011-03-31",5.2141,5.2758,5.1142,5.1377,17686968.0],["2011-04-01",5.1377,5.2376,5.1289,5.217,17131462.0],["2011-04-06",5.217,5.5813,5.1847,5.4755,54766770.0],["2011-04-07",5.4755,5.5019,5.4285,5.4491,29688892.0],["2011-04-08",5.4491,5.5313,5.4168,5.499,26846164.0],["2011-04-11",5.499,5.5724,5.3991,5.3991,30838716.0],["2011-04-12",5.3991,5.4608,5.3521,5.3727,22629267.0],["2011-04-13",5.3727,5.6106,5.3169,5.5607,42662743.0],["2011-04-14",5.5607,5.6606,5.4784,5.4902,43194251.0],["2011-04-15",5.4902,5.6048,5.3991,5.5225,32914587.0],["2011-04-18",5.5225,5.5372,5.3609,5.3815,32797016.0],["2011-04-20",5.3815,5.381503105163574,5.1994,5.217,34777333.0],["2011-04-21",5.217,5.405,5.2170023918151855,5.2875,30255930.0],["2011-04-22",5.2875,5.287502288818359,5.1406,5.17,27451024.0],["2011-04-25",5.17,5.1729,5.0554,5.0643,18765054.0],["2011-04-26",5.0643,5.123,5.0319,5.076,12565492.0],["2011-04-27",5.076,5.1377,5.0378,5.0907,15537104.0],["2011-04-28",5.0907,5.1847,4.993753910064697,4.9938,21582541.0],["2011-04-29",4.9938,5.1054,4.993753910064697,5.0672,15444278.0],["2011-05-03",5.0672,5.067190170288086,4.9056,5.0378,14336173.0],["2011-05-04",5.0378,5.037815093994141,4.8146,4.8234,20987394.0],["2011-05-05",4.8234,4.8851,4.7881,4.8058,16012252.0],["2011-05-06",4.8058,4.8204,4.7176,4.7793,13814552.0],["2011-05-09",4.7793,4.8469,4.7558,4.7852,11350359.0],["2011-05-10",4.7852,4.8733,4.785189151763916,4.8704,11915162.0],["2011-05-11",4.8704,5.1054,4.7881,5.0143,24485292.0],["2011-05-12",5.0143,5.0643,4.8998,4.9086,15470851.0],["2011-05-13",4.9086,5.1113,4.908564567565918,4.9908,27341145.0],["2011-05-16",4.9908,4.990815162658691,4.9086,4.9262,11210969.0],["2011-05-17",4.9262,5.029,4.8616,4.9791,14921736.0],["2011-05-18",4.9791,5.0187,4.9531,4.9859,8447881.0],["2011-05-19",4.9859,5.0277,4.9263,4.9322,8404800.0],["2011-05-20",4.9322,4.977,4.9203,4.9292,8055490.0],["2011-05-23",4.9292,4.929235458374023,4.7144,4.7204,18442339.0],["2011-05-24",4.7204,4.7562,4.7025,4.7383,10360253.0],["2011-05-25",4.7383,4.7651,4.6726,4.6846,8530498.0],["2011-05-26",4.6846,4.9173,4.684564590454102,4.7323,14283132.0],["2011-05-27",4.7323,4.8218,4.7114,4.7174,11475097.0],["2011-05-30",4.7174,4.786,4.6249,4.7055,8931899.0],["2011-05-31",4.7055,4.8308,4.705451011657715,4.8278,14880744.0],["2011-06-01",4.8278,4.8636,4.7621,4.8009,12170312.0],["2011-06-02",4.8009,4.800932884216309,4.6547,4.7144,10321724.0],["2011-06-03",4.7144,4.8338,4.7025,4.792,8839292.0],["2011-06-07",4.792,4.8576,4.7562,4.8248,13204590.0],["2011-06-08",4.8248,4.8308,4.7442,4.8188,8385697.0],["2011-06-09",4.8188,4.8487,4.7204,4.7442,10632141.0],["2011-06-10",4.7442,4.8039,4.7323,4.78,7168243.0],["2011-06-13",4.78,4.780046463012695,4.6875,4.7681,6338946.0],["2011-06-14",4.7681,4.8964,4.7383,4.8248,11528678.0],["2011-06-15",4.8248,4.8397,4.7442,4.7502,8086643.0],["2011-06-16",4.7502,4.750208854675293,4.6547,4.6547,10280109.0],["2011-06-17",4.6547,4.7234,4.624887466430664,4.6249,6638319.0],["2011-06-20",4.6249,4.7979,4.624887466430664,4.6637,8683418.0],["2011-06-21",4.6637,4.711418151855469,4.6547,4.7114,9477126.0],["2011-06-22",4.7114,4.7293,4.613,4.6398,7931125.0],["2011-06-23",4.6398,4.7293,4.6189,4.7084,9858442.0],["2011-06-24",4.7084,5.1023,4.6696,4.9591,55569609.0],["2011-06-27",4.9591,5.0784,4.9024,4.9979,36611921.0],["2011-06-28",4.9979,5.0426,4.9591,4.9919,16406606.0],["2011-06-29",4.9919,5.0337,4.938186168670654,4.9382,15994805.0],["2011-06-30",4.9382,5.0784,4.9292,4.9859,20142383.0],["2011-07-01",4.9859,5.0516,4.9412,4.9979,28195670.0],["2011-07-04",4.9979,5.1918,4.997863292694092,5.1262,28449351.0],["2011-07-05",5.1262,5.1351,5.0546,5.1083,13133032.0],["2011-07-06",5.1083,5.1082634925842285,5.0277,5.0605,11245081.0],["2011-07-07",5.0605,5.156,5.0307,5.0337,16688273.0],["2011-07-08",5.0337,5.0814,5.0277,5.0546,9339861.0],["2011-07-11",5.0546,5.0545549392700195,4.9591,5.0068,9727082.0],["2011-07-12",5.0068,5.006814479827881,4.8875,4.8994,13478300.0],["2011-07-13",4.8994,4.9949,4.899395942687988,4.9859,10633871.0],["2011-07-14",4.9859,5.0068,4.9442,4.9889,9308355.0],["2011-07-15",4.9889,5.0426,4.9561,5.0187,10211529.0],["2011-07-18",5.0187,5.0426,4.9561,4.968,9440760.0],["2011-07-19",4.968,4.968025207519531,4.8964,4.9143,9992694.0],["2011-07-20",4.9143,4.9889,4.8904,4.9173,7824057.0],["2011-07-21",4.9173,4.965,4.8875,4.8904,8700852.0],["2011-07-22",4.8904,5.0008,4.89044713973999,4.9561,10740235.0],["2011-07-25",4.9561,4.956090450286865,4.6995,4.7234,17137421.0],["2011-07-26",4.7234,4.7651,4.6875,4.7084,8746517.0],["2011-07-27",4.7084,4.7413,4.6577,4.7353,10003599.0],["2011-07-28",4.7353,4.735288619995117,4.5951,4.6607,9914775.0],["2011-07-29",4.6607,4.795,4.4757,4.7174,24690973.0],["2011-08-01",4.7174,4.7472,4.6249,4.7114,10499946.0],["2011-08-02",4.7114,4.711418151855469,4.5742,4.6249,9807706.0],["2011-08-03",4.6249,4.6577,4.5354,4.6189,7635537.0],["2011-08-04",4.6189,4.6786,4.601,4.6249,6659560.0],["2011-08-05",4.6249,4.624887466430664,4.4548,4.5951,13967059.0],["2011-08-08",4.5951,4.59505033493042,4.1773,4.3235,21222810.0],["2011-08-09",4.3235,4.323523998260498,4.1773,4.2847,13836114.0],["2011-08-10",4.2847,4.416,4.284735202789307,4.3325,14586336.0],["2011-08-11",4.3325,4.4757,4.2221,4.425,17707123.0],["2011-08-12",4.425,4.4667,4.3862,4.4041,10931336.0],["2011-08-15",4.4041,4.4906,4.3892,4.4787,12287538.0],["2011-08-16",4.4787,4.5055,4.4101,4.425,10490625.0],["2011-08-17",4.425,4.5205,4.3862,4.4638,14347424.0],["2011-08-18",4.4638,4.4906,4.3623,4.3653,9046798.0],["2011-08-19",4.3653,4.365297317504883,4.2191,4.2698,12438559.0],["2011-08-22",4.2698,4.3862,4.2221,4.2668,16650365.0],["2011-08-23",4.2668,4.3683,4.2549,4.3623,11635704.0],["2011-08-24",4.3623,4.4101,4.3295,4.3384,12377545.0],["2011-08-25",4.3384,4.5652,4.3325,4.5413,42815795.0],["2011-08-29",4.5413,4.541342735290527,4.3653,4.3892,19289129.0],["2011-08-30",4.3892,4.4846,4.3265,4.3325,19596338.0],["2011-08-31",4.3325,4.3742,4.2638,4.3295,10808818.0],["2011-09-01",4.3295,4.4011,4.2967,4.3295,13695069.0],["2011-09-02",4.3295,4.3414,4.2638,4.2997,11436816.0],["2011-09-05",4.2997,4.29965353012085,4.1534,4.2251,17933904.0],["2011-09-06",4.2251,4.24,4.1803,4.2012,7508994.0],["2011-09-07",4.2012,4.3414,4.1982,4.3056,11443461.0],["2011-09-08",4.3056,4.3205,4.242961883544922,4.243,8403215.0],["2011-09-09",4.243,4.3862,4.242961883544922,4.2728,12258351.0],["2011-09-13",4.2728,4.3146,4.1773,4.2997,10903879.0],["2011-09-14",4.2997,4.359330654144287,4.2072,4.3593,14647313.0],["2011-09-15",4.3593,4.4041,4.3205,4.3205,19908652.0],["2011-09-16",4.3205,4.3653,4.28175163269043,4.2818,11655030.0],["2011-09-19",4.2818,4.28175163269043,4.2042,4.2519,8939227.0],["2011-09-20",4.2519,4.3384,4.2101,4.3265,11976603.0],["2011-09-21",4.3265,4.5145,4.2698,4.4787,32475775.0],["2011-09-22",4.4787,4.478682518005371,4.2997,4.3086,18600572.0],["2011-09-23",4.3086,4.5115,4.2101,4.4608,36378844.0],["2011-09-26",4.4608,4.4697,4.2758,4.4459,41664402.0],["2011-09-27",4.4459,4.5473,4.416,4.4906,41064399.0],["2011-09-28",4.4906,4.5294,4.3802,4.4399,24437165.0],["2011-09-29",4.4399,4.4906,4.3265,4.4369,23209208.0],["2011-09-30",4.4369,4.4578,4.1266,4.1684,39648981.0],["2011-10-10",4.1684,4.2072,4.0818,4.0938,13619404.0],["2011-10-11",4.0938,4.2907,4.0937724113464355,4.1863,22019048.0],["2011-10-12",4.1863,4.5115,4.1117,4.4697,51630412.0],["2011-10-13",4.4697,4.5145,4.4101,4.5026,35923656.0],["2011-10-14",4.5026,4.5891,4.4488,4.5473,42859924.0],["2011-10-17",4.5473,4.5831,4.4608,4.5026,26037760.0],["2011-10-18",4.5026,4.502552509307861,4.237,4.243,27513375.0],["2011-10-19",4.243,4.3683,4.237,4.2549,23324209.0],["2011-10-20",4.2549,4.2638,4.1326,4.243,24682328.0],["2011-10-21",4.243,4.2609,4.1863,4.2191,13275489.0],["2011-10-24",4.2191,4.4011,4.219091415405273,4.3713,26062697.0],["2011-10-25",4.3713,4.4608,4.3146,4.422,34359360.0],["2011-10-26",4.422,4.4966,4.3802,4.3892,31245382.0],["2011-10-27",4.3892,4.4309,4.3713,4.3951,19325800.0],["2011-10-28",4.3951,4.5026,4.395135879516602,4.4727,27607721.0],["2011-10-31",4.4727,4.5324,4.4339,4.4966,28697614.0],["2011-11-01",4.4966,4.5592,4.4369,4.5085,30739502.0],["2011-11-02",4.5085,4.6189,4.416,4.601,33009930.0],["2011-11-03",4.601,4.7293,4.601017475128174,4.607,45011848.0],["2011-11-04",4.607,4.6965,4.5742,4.6219,18561622.0],["2011-11-07",4.6219,4.6219048500061035,4.5055,4.5264,14074217.0],["2011-11-08",4.5264,4.5951,4.5145,4.5294,14106447.0],["2011-11-09",4.5294,4.5921,4.4876,4.5652,13419159.0],["2011-11-10",4.5652,4.565211296081543,4.4667,4.4727,18067144.0],["2011-11-11",4.4727,4.5205,4.4399,4.4488,8411798.0],["2011-11-14",4.4488,4.5801,4.4488444328308105,4.5592,13229600.0],["2011-11-15",4.5592,4.5682,4.4846,4.5503,12718347.0],["2011-11-17",4.5503,4.550293922424316,4.3563,4.3742,17804321.0],["2011-11-18",4.3742,4.4309,4.237,4.3444,19094902.0],["2011-11-21",4.3444,4.3713,4.2101,4.3504,10566919.0],["2011-11-22",4.3504,4.35037899017334,4.228,4.2967,9777264.0],["2011-11-23",4.2967,4.3235,4.2131,4.2221,7825523.0],["2011-11-24",4.2221,4.2579,4.1684,4.2251,6861491.0],["2011-11-25",4.2251,4.234,4.1505,4.2042,8330007.0],["2011-11-28",4.2042,4.2638,4.1833,4.2221,7221598.0],["2011-11-29",4.2221,4.2758,4.22207498550415,4.2579,7845881.0],["2011-11-30",4.2579,4.257881164550781,4.0281,4.0281,14547972.0],["2011-12-01",4.0281,4.2549,4.028128147125244,4.1445,18030470.0],["2011-12-02",4.1445,4.144496440887451,4.0222,4.055,14462757.0],["2011-12-05",4.055,4.1176,4.0043,4.1027,9097585.0],["2011-12-06",4.1027,4.1326,4.058,4.1176,8174943.0],["2011-12-07",4.1176,4.1296,4.043,4.0759,11953961.0],["2011-12-08",4.0759,4.0848,3.8789,3.9326,21856497.0],["2011-12-09",3.9326,3.9446,3.852083683013916,3.8521,10871633.0],["2011-12-12",3.8521,3.864,3.7656,3.7775,9678393.0],["2011-12-13",3.7775,3.7894,3.6939,3.7745,11583637.0],["2011-12-14",3.7745,3.774505376815796,3.6104,3.6283,9999833.0],["2011-12-15",3.6283,3.6282992362976074,3.491,3.497,13168947.0],["2011-12-16",3.497,3.5209,3.321,3.497,24787825.0],["2011-12-19",3.497,3.497012138366699,3.2852,3.4433,24131868.0],["2011-12-20",3.4433,3.491,3.3419,3.3657,19329642.0],["2011-12-21",3.3657,3.4164,3.2791948318481445,3.2792,11716485.0],["2011-12-22",3.2792,3.2791948318481445,3.1211,3.2046,18097578.0],["2011-12-23",3.2046,3.306,3.1748,3.2255,13216996.0],["2011-12-26",3.2255,3.2613,3.1539,3.1598,9290988.0],["2011-12-27",3.1598,3.2732,3.0912,3.136,15636591.0],["2011-12-28",3.136,3.2464,3.0644,3.2106,20316314.0],["2011-12-30",3.2106,3.2464,3.1777,3.1986,18619677.0],["2012-01-04",3.1986,3.2434,3.0494,3.0584,13777778.0],["2012-01-05",3.0584,3.1091,2.9569,2.9957,15781005.0],["2012-01-06",2.9957,3.0882,2.9719,3.0554,19087812.0],["2012-01-09",3.0554,3.2285,3.0196,3.2076,21907170.0],["2012-01-10",3.2076,3.4314,3.1867,3.4075,39518447.0],["2012-01-11",3.4075,3.4761,3.3538,3.3836,20303176.0],["2012-01-12",3.3836,3.4105,3.306,3.3478,15693185.0],["2012-01-13",3.3478,3.3657,3.2046,3.2523,25306462.0],["2012-01-16",3.2523,3.2971,3.1927,3.1986,15194952.0],["2012-01-17",3.1986,3.4314,3.1927,3.4314,18066269.0],["2012-01-18",3.4314,3.6432,3.4075,3.4224,33725486.0],["2012-01-19",3.4224,3.5806,3.4015,3.5597,23772301.0],["2012-01-20",3.5597,3.6343,3.5358,3.6104,20325119.0],["2012-01-30",3.6104,3.6134,3.4642,3.5507,18494721.0],["2012-01-31",3.5507,3.5627,3.5149,3.5388,6761232.0],["2012-02-01",3.5388,3.5656,3.4433,3.4642,11306682.0],["2012-02-02",3.4642,3.5627,3.4641904830932617,3.5597,9214311.0],["2012-02-03",3.5597,3.5865,3.503,3.5597,11064829.0],["2012-02-06",3.5597,3.6164,3.5358,3.5567,13033475.0],["2012-02-07",3.5567,3.5566885471343994,3.4015,3.4344,11697990.0],["2012-02-08",3.4344,3.6283,3.4164,3.6074,19786177.0],["2012-02-09",3.6074,3.6432,3.5716,3.6373,20480369.0],["2012-02-10",3.6373,3.7208,3.5955,3.6492,20948506.0],["2012-02-13",3.6492,3.7297,3.5507,3.6343,14609295.0],["2012-02-14",3.6343,3.685,3.5955,3.6134,10813643.0],["2012-02-15",3.6134,3.7536,3.6014,3.7238,16593714.0],["2012-02-16",3.7238,3.7447,3.6701,3.7357,18251902.0],["2012-02-17",3.7357,3.7805,3.685,3.7148,13205100.0],["2012-02-20",3.7148,3.8193,3.7029,3.7059,12023213.0],["2012-02-21",3.7059,3.7417,3.6701,3.7327,9363338.0],["2012-02-22",3.7327,3.9565,3.7148,3.9505,41574249.0],["2012-02-23",3.9505,3.9714,3.8849,3.9028,21999942.0],["2012-02-24",3.9028,4.0251,3.8968,4.0132,32890136.0],["2012-02-27",4.0132,4.1654,4.0013,4.0699,35426106.0],["2012-02-28",4.0699,4.1176,4.0341,4.0878,19128679.0],["2012-02-29",4.0878,4.087804794311523,3.9714,3.9893,17301591.0],["2012-03-01",3.9893,4.055,3.9685,3.9953,8920087.0],["2012-03-02",3.9953,4.1773,3.9893,4.1743,25488928.0],["2012-03-05",4.1743,4.3086,4.174333572387695,4.2042,28497679.0],["2012-03-06",4.2042,4.234,4.1147,4.1594,23625626.0],["2012-03-07",4.1594,4.2967,4.0818,4.2728,33082049.0],["2012-03-08",4.2728,4.4697,4.272799015045166,4.3802,27307940.0],["2012-03-09",4.3802,4.422,4.3295,4.3922,15589791.0],["2012-03-12",4.3922,4.392151355743408,4.231,4.3623,19023584.0],["2012-03-13",4.3623,4.4101,4.2997,4.3862,14546598.0],["2012-03-14",4.3862,4.4757,4.1475,4.1803,30495071.0],["2012-03-15",4.1803,4.2728,4.1326,4.1624,21402322.0],["2012-03-16",4.1624,4.3086,4.1623992919921875,4.3056,19143283.0],["2012-03-19",4.3056,4.3414,4.2668,4.3116,14950504.0],["2012-03-20",4.3116,4.311588287353516,4.0759,4.0818,25662147.0],["2012-03-21",4.0818,4.1654,3.9923,4.0878,21262872.0],["2012-03-22",4.0878,4.1445,4.0311,4.1027,10101920.0],["2012-03-23",4.1027,4.1415,4.0251,4.058,11074522.0],["2012-03-26",4.058,4.0789,4.0192,4.058,8497440.0],["2012-03-27",4.058,4.1296,4.052,4.0818,8082074.0],["2012-03-28",4.0818,4.0878,3.8819,3.9326,16644563.0],["2012-03-29",3.9326,3.9326469898223877,3.7297,3.7954,18907967.0],["2012-03-30",3.7954,3.8909,3.7953929901123047,3.8312,12682008.0],["2012-04-05",3.8312,4.1684,3.83119797706604,4.1027,21517239.0],["2012-04-06",4.1027,4.2609,4.043,4.1534,22637877.0],["2012-04-09",4.1534,4.231,4.0908,4.1176,14532755.0],["2012-04-10",4.1176,4.234010219573975,3.9565,4.234,24286975.0],["2012-04-11",4.234,4.2907,4.1266,4.1922,19938795.0],["2012-04-12",4.1922,4.4101,4.1773,4.3832,45911634.0],["2012-04-16",4.3832,4.4548,4.3295,4.3892,27888186.0],["2012-04-17",4.3892,4.3922,4.2072,4.2191,26355015.0],["2012-04-18",4.2191,4.5175,4.219091415405273,4.5115,45320812.0],["2012-04-19",4.5115,4.5801,4.4518,4.4906,32971287.0],["2012-04-20",4.4906,4.8487,4.4578,4.7562,55288029.0],["2012-04-23",4.7562,4.8517,4.6637,4.7562,54382090.0],["2012-04-24",4.7562,4.8725,4.5294,4.7979,55422862.0],["2012-04-25",4.7979,4.8606,4.5891,4.6428,44087619.0],["2012-04-26",4.6428,4.7383,4.5264,4.6159,49053381.0],["2012-04-27",4.6159,4.6398,4.5055,4.5652,26552404.0],["2012-05-02",4.5652,4.7979,4.565211296081543,4.6428,51061741.0],["2012-05-03",4.6428,4.8308,4.613,4.7472,35070791.0],["2012-05-04",4.7472,4.795,4.6547,4.6846,29016562.0],["2012-05-07",4.6846,4.786,4.6577,4.7144,29124989.0],["2012-05-08",4.7144,4.7442,4.5205,4.5652,40060839.0],["2012-05-09",4.5652,4.613,4.4787,4.5533,21261120.0],["2012-05-10",4.5533,4.6338,4.4638,4.5712,23236002.0],["2012-05-11",4.5712,4.6279,4.5055,4.5234,16604551.0],["2012-05-14",4.5234,4.7323,4.523438453674316,4.601,35150436.0],["2012-05-15",4.601,4.7621,4.5413,4.7532,38804880.0],["2012-05-16",4.7532,4.8576,4.6159,4.6368,41796815.0],["2012-05-17",4.6368,5.099311828613281,4.6368231773376465,5.0993,124454183.0],["2012-05-18",5.0993,5.3201,5.0486,5.2157,145739125.0],["2012-05-21",5.2157,5.215680122375488,4.9829,5.0426,77319492.0],["2012-05-22",5.0426,5.2067,5.0247,5.1321,70416872.0],["2012-05-23",5.1321,5.332,5.0367,5.2515,82666399.0],["2012-05-24",5.2515,5.251484394073486,5.0426,5.0725,58810703.0],["2012-05-25",5.0725,5.1262,4.8725,4.9621,58085850.0],["2012-05-28",4.9621,5.0546,4.7621,5.0247,58805360.0],["2012-05-29",5.0247,5.4305,4.9561,5.2724,85583139.0],["2012-05-30",5.2724,5.341,5.2157,5.2634,38162466.0],["2012-05-31",5.2634,5.3708,5.1888,5.2515,43023636.0],["2012-06-01",5.2515,5.4156,5.251484394073486,5.338,43735582.0],["2012-06-04",5.338,5.347,5.0456,5.0575,46434967.0],["2012-06-05",5.0575,5.159,4.965,5.0874,36902671.0],["2012-06-06",5.0874,5.1321,4.9561,5.0008,25934995.0],["2012-06-07",5.0008,5.159,4.9859,5.0128,28131262.0],["2012-06-08",5.0128,5.2992,5.012781620025635,5.1411,54877491.0],["2012-06-11",5.1411,5.3052,5.0784,5.2783,37966001.0],["2012-06-12",5.2783,5.3261,5.2157,5.2515,29860112.0],["2012-06-13",5.2515,5.5141,5.251484394073486,5.3858,59008402.0],["2012-06-14",5.3858,5.3887,5.2813,5.2843,31403184.0],["2012-06-15",5.2843,5.4156,5.2545,5.3798,40324948.0],["2012-06-18",5.3798,5.5349,5.3738,5.4544,35958402.0],["2012-06-19",5.4544,5.532,5.3947,5.4037,26867349.0],["2012-06-20",5.4037,5.4604,5.2067,5.2187,38435080.0],["2012-06-21",5.2187,5.3708367347717285,4.9471,5.3708,46372807.0],["2012-06-25",5.3708,5.3708367347717285,4.833755016326904,4.8338,39299671.0],["2012-06-26",4.8338,4.8875,4.6995,4.8457,36407361.0],["2012-06-27",4.8457,4.9083,4.7323,4.7383,24654261.0],["2012-06-28",4.7383,4.8517,4.6816,4.7025,20524222.0],["2012-06-29",4.7025,4.9531,4.6428,4.9352,32381710.0],["2012-07-02",4.9352,5.0546,4.935202598571777,4.977,29266002.0],["2012-07-03",4.977,5.0933,4.9382,5.0038,24998508.0],["2012-07-04",5.0038,5.0456,4.9531,4.9889,13336053.0],["2012-07-05",4.9889,4.988911151885986,4.6547,4.7353,31461552.0],["2012-07-06",4.7353,5.0695,4.7234,5.0128,37538391.0],["2012-07-09",5.0128,5.0635,4.8308,4.8666,38889695.0],["2012-07-10",4.8666,5.0217,4.7442,4.9412,26305260.0],["2012-07-11",4.9412,5.0128,4.8725,4.971,28444346.0],["2012-07-12",4.971,5.2396,4.8039,5.1799,56824542.0],["2012-07-13",5.1799,5.3082,5.1053,5.159,35523870.0],["2012-07-16",5.159,5.2097,5.0754,5.0844,31391833.0],["2012-07-17",5.0844,5.5887,5.0008,5.4126,83982042.0],["2012-07-18",5.4126,5.8274,5.3529,5.7438,120370068.0],["2012-07-19",5.7438,5.9616,5.6066,5.6543,123182658.0],["2012-07-20",5.6543,5.8781,5.6215,5.7528,72981756.0],["2012-07-23",5.7528,5.8482,5.52,5.7498,57128530.0],["2012-07-24",5.7498,5.7796,5.5528,5.705,61151133.0],["2012-07-25",5.705,5.70502233505249,5.436481475830078,5.4365,53715457.0],["2012-07-26",5.4365,5.5379,5.3291,5.4245,59114477.0],["2012-07-27",5.4245,5.5618,5.344,5.4365,47289930.0],["2012-07-30",5.4365,5.5051,5.2664,5.341,36051696.0],["2012-07-31",5.341,5.4544,5.2515,5.3559,35311839.0],["2012-08-01",5.3559,5.7259,5.3022,5.6513,62937197.0],["2012-08-02",5.6513,5.7408,5.523,5.6543,45929562.0],["2012-08-03",5.6543,5.7528,5.5946,5.7289,47475163.0],["2012-08-06",5.7289,5.8244,5.6095,5.7796,53424081.0],["2012-08-07",5.7796,5.779619216918945,5.5887,5.6036,41877329.0],["2012-08-08",5.6036,5.8572,5.603574275970459,5.705,54502991.0],["2012-08-09",5.705,5.70502233505249,5.4007,5.6006,67060437.0],["2012-08-10",5.6006,5.6006,5.4305,5.4783,31428866.0],["2012-08-13",5.4783,5.5797,5.0784,5.0904,69202231.0],["2012-08-14",5.0904,5.1262,4.8457,5.0128,66141065.0],["2012-08-15",5.0128,5.0844,4.9322,4.971,33945744.0],["2012-08-16",4.971,5.0665,4.9263,4.9829,23643870.0],["2012-08-17",4.9829,4.9949,4.8338,4.9829,31601558.0],["2012-08-20",4.9829,5.1172,4.8576,5.0516,30971988.0],["2012-08-21",5.0516,5.1769,5.0426,5.1023,34087027.0],["2012-08-22",5.1023,5.1321,4.9083,4.9501,32172306.0],["2012-08-23",4.9501,5.0963,4.9501214027404785,5.0307,26031769.0],["2012-08-24",5.0307,5.0695,4.8934,4.9173,20967527.0],["2012-08-27",4.9173,4.917300701141357,4.4757,4.5234,35749927.0],["2012-08-28",4.5234,4.7621,4.5234,4.6756,28473144.0],["2012-08-29",4.6756,4.675611972808838,4.5205,4.5563,20453291.0],["2012-08-30",4.5563,4.8576,4.5205,4.7323,49103231.0],["2012-08-31",4.7323,4.786,4.6786,4.7144,24904840.0],["2012-09-03",4.7144,5.0396,4.6846,4.977,53011465.0],["2012-09-04",4.977,5.0247,4.8785,4.9233,27187704.0],["2012-09-05",4.9233,5.0814,4.9113,4.98,31033640.0],["2012-09-06",4.98,5.156,4.979959487915039,5.0695,34366239.0],["2012-09-07",5.0695,5.5767,5.069473743438721,5.532,95102977.0],["2012-09-10",5.532,5.6961,5.4454,5.5678,63368109.0],["2012-09-11",5.5678,5.567768573760986,5.4066,5.4902,33135798.0],["2012-09-12",5.4902,5.6991,5.4604,5.5708,37599473.0],["2012-09-13",5.5708,5.6453,5.4126,5.4126,26139699.0],["2012-09-14",5.4126,5.6095,5.3947,5.4544,43415832.0],["2012-09-17",5.4544,5.4902,5.1769,5.2276,46536160.0],["2012-09-18",5.2276,5.3112,5.15,5.2097,24129446.0],["2012-09-19",5.2097,5.3082,5.2067,5.2873,30000942.0],["2012-09-20",5.2873,5.287291526794434,5.0725,5.0963,26204458.0],["2012-09-21",5.0963,5.2067,5.0068,5.1112,26316308.0],["2012-09-24",5.1112,5.2724,4.974,5.1888,28878179.0],["2012-09-25",5.1888,5.2962,5.1381,5.2425,30597436.0],["2012-09-26",5.2425,5.3231,5.1112,5.1232,29022024.0],["2012-09-27",5.1232,5.6364,5.123183250427246,5.6364,90449684.0],["2012-09-28",5.6364,5.9199,5.5678,5.8154,107995050.0],["2012-10-08",5.8154,5.815423011779785,5.6095,5.6812,56770264.0],["2012-10-09",5.6812,5.9228,5.681152820587158,5.7468,75691278.0],["2012-10-10",5.7468,5.74679708480835,5.5946,5.6871,39286684.0],["2012-10-11",5.6871,5.7916,5.5887,5.6215,36758620.0],["2012-10-12",5.6215,5.8333,5.5618,5.7856,54855405.0],["2012-10-15",5.7856,5.8393,5.6633,5.7766,40492232.0],["2012-10-16",5.7766,5.8274,5.7199,5.7528,39519530.0],["2012-10-17",5.7528,5.8333,5.6125,5.6991,41223500.0],["2012-10-18",5.6991,5.8661,5.6722,5.7945,40952055.0],["2012-10-19",5.7945,5.9467,5.7587,5.8363,55183447.0],["2012-10-22",5.8363,5.89,5.7647,5.8214,39939156.0],["2012-10-23",5.8214,5.8964,5.6624,5.6834,32520895.0],["2012-10-24",5.6834,5.7284,5.6114,5.6384,20447305.0],["2012-10-25",5.6384,5.6984,5.4315,5.4915,31939623.0],["2012-10-26",5.4915,5.5185,5.3775,5.4795,28107685.0],["2012-10-29",5.4795,5.5605,5.4285,5.5035,17518901.0],["2012-10-30",5.5035,5.6324,5.4435,5.4705,23488169.0],["2012-10-31",5.4705,5.5065,5.2935,5.4135,27122931.0],["2012-11-01",5.4135,5.6564,5.413504600524902,5.5635,45923103.0],["2012-11-02",5.5635,5.6025,5.5335,5.5605,23177294.0],["2012-11-05",5.5605,5.5935,5.3985,5.4405,23589513.0],["2012-11-06",5.4405,5.6055,5.3025,5.5305,41886684.0],["2012-11-07",5.5305,5.530471324920654,5.3985,5.4255,20805530.0],["2012-11-08",5.4255,5.425502300262451,5.233552932739258,5.2336,27506096.0],["2012-11-09",5.2336,5.2366,5.0956,5.1736,23639304.0],["2012-11-12",5.1736,5.2486,5.0596,5.1526,23174507.0],["2012-11-13",5.1526,5.152576446533203,4.9336,4.9336,23563558.0],["2012-11-14",4.9336,5.0656,4.9006,5.0086,23707142.0],["2012-11-15",5.0086,5.0326,4.8737,4.8827,17098576.0],["2012-11-16",4.8827,4.9846,4.8587,4.9516,17581576.0],["2012-11-19",4.9516,5.1286,4.9066,5.0926,28926922.0],["2012-11-20",5.0926,5.1346,5.0056,5.0146,16168520.0],["2012-11-21",5.0146,5.3655,5.014615058898926,5.2695,51325096.0],["2012-11-22",5.2695,5.2695441246032715,5.1496,5.2096,29152275.0],["2012-11-23",5.2096,5.2605,5.1646,5.1796,19459342.0],["2012-11-26",5.1796,5.179568767547607,5.0026,5.0056,22002591.0],["2012-11-27",5.0056,5.0956,4.9486,4.9486,23202711.0],["2012-11-28",4.9486,4.9666,4.8467,4.9036,23497352.0],["2012-11-29",4.9036,4.9756,4.4148,4.4598,49013893.0],["2012-11-30",4.4598,4.4688,4.2588,4.3698,42891886.0],["2012-12-03",4.3698,4.4238,4.2438,4.2468,24769924.0],["2012-12-04",4.2468,4.4538,4.2048,4.4088,31823901.0],["2012-12-05",4.4088,4.8497,4.3518,4.7537,68519398.0],["2012-12-06",4.7537,4.7537,4.6127,4.6577,31426787.0],["2012-12-07",4.6577,4.8377,4.6247,4.7687,39603772.0],["2012-12-10",4.7687,4.8857,4.7567,4.8437,33792009.0],["2012-12-11",4.8437,4.8467,4.7537,4.7747,21841677.0],["2012-12-12",4.7747,4.8257,4.6817,4.7657,23491385.0],["2012-12-13",4.7657,4.765683174133301,4.6697,4.6757,18176521.0],["2012-12-14",4.6757,5.1286,4.675708293914795,5.0956,65084841.0],["2012-12-17",5.0956,5.2336,5.0176,5.0986,50827297.0],["2012-12-18",5.0986,5.2635,4.9996,5.1106,55691107.0],["2012-12-19",5.1106,5.1886,5.0386,5.1256,28692432.0],["2012-12-20",5.1256,5.3355,5.0326,5.2456,46499964.0],["2012-12-21",5.2456,5.4435,5.2006,5.2336,47085583.0],["2012-12-24",5.2336,5.4975,5.1886,5.3175,40014278.0],["2012-12-25",5.3175,5.5785,5.2426,5.4405,57192755.0],["2012-12-26",5.4405,5.4885,5.3565,5.4165,28522740.0],["2012-12-27",5.4165,5.5035,5.3475,5.3535,35550932.0],["2012-12-28",5.3535,5.6954,5.353521347045898,5.6534,76400174.0],["2012-12-31",5.6534,5.7404,5.5935,5.6534,66983781.0],["2013-01-04",5.6534,5.8214,5.5725,5.6534,51491119.0],["2013-01-07",5.6534,5.6864,5.5575,5.6444,28711503.0],["2013-01-08",5.6444,5.6504,5.4615,5.5365,38097399.0],["2013-01-09",5.5365,5.6384,5.4075,5.4855,38084361.0],["2013-01-10",5.4855,5.7524,5.485484600067139,5.5845,60503606.0],["2013-01-11",5.5845,5.6055,5.3085,5.3535,60141390.0],["2013-01-14",5.3535,5.7734,5.2935,5.6834,83267721.0],["2013-01-15",5.6834,5.7194,5.6084,5.6774,56033729.0],["2013-01-16",5.6774,5.7134,5.4885,5.5815,44083896.0],["2013-01-17",5.5815,5.6654,5.4765,5.5665,52839534.0],["2013-01-18",5.5665,5.7134,5.5185,5.5995,52785945.0],["2013-01-21",5.5995,5.7014,5.5245,5.6444,47527994.0],["2013-01-22",5.6444,5.9324,5.5425,5.7344,98439351.0],["2013-01-23",5.7344,5.8124,5.6085,5.7554,58828077.0],["2013-01-24",5.7554,6.2413,5.7314,5.9684,145608424.0],["2013-01-25",5.9684,6.0883,5.8184,5.8274,63879543.0],["2013-01-28",5.8274,6.2683,5.827391147613525,6.2083,98389620.0],["2013-01-29",6.2083,6.4242,6.1363,6.1543,142987574.0],["2013-01-30",6.1543,6.3702,6.0583,6.2143,79742448.0],["2013-01-31",6.2143,6.2953,6.0643,6.2173,51924812.0],["2013-02-01",6.2173,6.5052,6.1543,6.4332,87364448.0],["2013-02-04",6.4332,6.5472,6.2533,6.3013,76220044.0],["2013-02-05",6.3013,6.3012590408325195,6.0883,6.1783,47730681.0],["2013-02-06",6.1783,6.4032,6.1723,6.2233,47304807.0],["2013-02-07",6.2233,6.3852,6.1783,6.3432,50984124.0],["2013-02-08",6.3432,6.5952,6.343247890472412,6.4242,49705525.0],["2013-02-18",6.4242,6.4422,6.1603,6.1633,47893383.0],["2013-02-19",6.1633,6.1993,6.0283,6.0733,35214350.0],["2013-02-20",6.0733,6.1483,6.0493,6.1213,28913803.0],["2013-02-21",6.1213,6.12130880355835,5.6924,5.7344,73133822.0],["2013-02-22",5.7344,5.7884,5.6684,5.6744,38868246.0],["2013-02-25",5.6744,5.8484,5.674432277679443,5.7524,37542039.0],["2013-02-26",5.7524,5.8784,5.5425,5.6774,55120589.0],["2013-02-27",5.6774,5.8994,5.677431106567383,5.8634,59535796.0],["2013-02-28",5.8634,6.1393,5.8184,6.1123,64176156.0],["2013-03-01",6.1123,6.1453,5.9833,6.0763,45187650.0],["2013-03-04",6.0763,6.076321125030518,5.5965,5.7284,55361502.0],["2013-03-05",5.7284,6.0283,5.728417873382568,6.0133,53868245.0],["2013-03-06",6.0133,6.0553,5.8994,5.9144,50970978.0],["2013-03-07",5.9144,6.0223,5.7914,5.8454,52215939.0],["2013-03-08",5.8454,5.9084,5.7224,5.7344,26376543.0],["2013-03-11",5.7344,5.7764,5.5785,5.6594,22893991.0],["2013-03-12",5.6594,5.8454,5.5815,5.7224,42037347.0],["2013-03-13",5.7224,5.8124,5.6174,5.6504,32162424.0],["2013-03-14",5.6504,5.6834,5.5515,5.5875,32374641.0],["2013-03-15",5.5875,5.7674,5.4015,5.5605,47989867.0],["2013-03-18",5.5605,5.6834,5.5005,5.5185,31751754.0],["2013-03-19",5.5185,5.6504,5.4225,5.5845,32384871.0],["2013-03-20",5.5845,5.8664,5.584457874298096,5.8424,62320649.0],["2013-03-21",5.8424,5.8874,5.8154,5.8724,38118546.0],["2013-03-22",5.8724,5.9174,5.8064,5.8664,35184801.0],["2013-03-25",5.8664,5.9054,5.7614,5.7674,26785900.0],["2013-03-26",5.7674,5.7734,5.5815,5.5965,30396486.0],["2013-03-27",5.5965,5.7314,5.5875,5.6444,21968730.0],["2013-03-28",5.6444,5.6444411277771,5.0836,5.2485,52344708.0],["2013-03-29",5.2485,5.2965,5.1346,5.1436,27226578.0],["2013-04-01",5.1436,5.2995,5.143579006195068,5.2635,26101029.0],["2013-04-02",5.2635,5.4045,5.2485,5.3475,32678888.0],["2013-04-03",5.3475,5.3985,5.2396,5.2695,23407263.0],["2013-04-08",5.2695,5.3595,5.1016,5.3565,25407869.0],["2013-04-09",5.3565,5.4885,5.3565192222595215,5.4165,28266410.0],["2013-04-10",5.4165,5.4885,5.3295,5.4165,20454287.0],["2013-04-11",5.4165,5.5035,5.3565,5.3655,19232164.0],["2013-04-12",5.3655,5.3955,5.1586,5.2036,24185277.0],["2013-04-15",5.2036,5.3145,5.1466,5.2785,23607320.0],["2013-04-16",5.2785,5.4855,5.1736,5.4615,37712673.0],["2013-04-17",5.4615,5.8994,5.461489677429199,5.7434,94618233.0],["2013-04-18",5.7434,6.1063,5.6864,5.9833,89455646.0],["2013-04-19",5.9833,6.2533,5.9594,6.2083,110117172.0],["2013-04-22",6.2083,6.4182,6.1693,6.2683,100280357.0],["2013-04-23",6.2683,6.3013,6.0283,6.0433,93714489.0],["2013-04-24",6.0433,6.6492,6.043330669403076,6.6492,182923029.0],["2013-04-25",6.6492,6.7061,6.4452,6.4752,135727938.0],["2013-04-26",6.4752,6.7061,6.4062,6.4332,91521414.0],["2013-05-02",6.4332,6.7331,6.3313,6.6132,87987610.0],["2013-05-03",6.6132,6.9521,6.61317253112793,6.7181,120532314.0],["2013-05-06",6.7181,6.8531,6.6912,6.8051,87211817.0],["2013-05-07",6.8051,6.805119514465332,6.5982,6.7031,71623129.0],["2013-05-08",6.7031,6.7301,6.5502,6.6612,70508064.0],["2013-05-09",6.6612,6.8531,6.5502,6.8441,102392343.0],["2013-05-10",6.8441,6.8831,6.6222,6.6522,65556337.0],["2013-05-13",6.6522,6.7331,6.5232,6.6642,56198010.0],["2013-05-14",6.6642,6.7121,6.5262,6.5592,48275997.0],["2013-05-15",6.5592,6.6402,6.4272,6.4932,59431897.0],["2013-05-16",6.4932,7.102,6.4482,6.9431,131170927.0],["2013-05-17",6.9431,7.0481,6.8321,7.0031,85826398.0],["2013-05-20",7.0031,7.4379,6.9821,7.282,103672394.0],["2013-05-21",7.282,7.342,7.117,7.312,73947049.0],["2013-05-22",7.312,7.6419,7.306,7.339,97953129.0],["2013-05-23",7.339,7.5849,7.222,7.333,85364012.0],["2013-05-24",7.333,7.5159,7.273,7.408,63837072.0],["2013-05-27",7.408,7.5669,7.357,7.4769,58676983.0],["2013-05-28",7.4769,7.6449,7.408,7.6059,80985098.0],["2013-05-29",7.6059,7.6659,7.417,7.4199,69881418.0],["2013-05-30",7.4199,7.5159,7.333,7.405,54692928.0],["2013-05-31",7.405,7.4739,7.228,7.231,52221007.0],["2013-06-03",7.231,7.5159,7.2310028076171875,7.387,55524706.0],["2013-06-04",7.387,7.4589,7.246,7.318,46818756.0],["2013-06-05",7.318,7.4889,7.291,7.4379,59291546.0],["2013-06-06",7.4379,7.5159,7.387,7.4559,68799739.0],["2013-06-07",7.4559,7.5069,6.7091,6.7091,128327236.0],["2013-06-13",6.7091,6.8471,6.5652,6.5982,74881349.0],["2013-06-14",6.5982,6.9341,6.598177909851074,6.8831,69947234.0],["2013-06-17",6.8831,6.8831,6.7241,6.8591,54690597.0],["2013-06-18",6.8591,6.9071,6.6222,6.6941,65667501.0],["2013-06-19",6.6941,6.694149971008301,6.0777,6.3921,83923103.0],["2013-06-20",6.3921,6.3921122550964355,6.1086,6.1517,42903977.0],["2013-06-21",6.1517,6.275,5.8928,6.164,50331304.0],["2013-06-24",6.164,6.1640424728393555,5.5476,5.5476,79405529.0],["2013-06-25",5.5476,5.547637939453125,4.9929,5.3627,112167724.0],["2013-06-26",5.3627,5.4675,5.11,5.3196,83828873.0],["2013-06-27",5.3196,5.4182,5.0175,5.0299,84930931.0],["2013-06-28",5.0299,5.5291,4.9066,5.4182,121240454.0],["2013-07-01",5.4182,5.4181928634643555,5.147,5.3627,80183879.0],["2013-07-02",5.3627,5.5353,5.2333,5.4552,81849394.0],["2013-07-03",5.4552,5.4551777839660645,5.1593,5.2271,72827924.0],["2013-07-04",5.2271,5.227108001708984,4.7032,4.9867,337608178.0],["2013-07-05",4.9867,5.0114,4.8264,4.8881,194033203.0],["2013-07-08",4.8881,4.888085842132568,4.66,4.66,121790244.0],["2013-07-09",4.66,4.7648,4.586,4.6415,89482274.0],["2013-07-10",4.6415,5.036,4.6354,4.9621,171856132.0],["2013-07-11",4.9621,5.46134090423584,4.9004,5.4613,279674132.0],["2013-07-12",5.4613,5.7017,5.4182,5.4613,317304337.0],["2013-07-15",5.4613,5.9791,5.46134090423584,5.7079,286569291.0],["2013-07-16",5.7079,5.8805,5.5969,5.8558,177079386.0],["2013-07-17",5.8558,5.9175,5.6894,5.6956,147026788.0],["2013-07-18",5.6956,5.7326,5.5538,5.5908,120204810.0],["2013-07-19",5.5908,5.7017,5.3196,5.3319,141459543.0],["2013-07-22",5.3319,5.5107,5.2394,5.5107,107266997.0],["2013-07-23",5.5107,5.9113,5.4552,5.8127,231513209.0],["2013-07-24",5.8127,5.825,5.6093,5.7572,163053048.0],["2013-07-25",5.7572,5.9175,5.6894,5.7079,150224284.0],["2013-07-26",5.7079,5.7326,5.5661,5.6093,95071592.0],["2013-07-29",5.6093,5.609279155731201,5.3689,5.3935,87976606.0],["2013-07-30",5.3935,5.7572,5.3935,5.5846,127208684.0],["2013-07-31",5.5846,5.7942,5.5291,5.5415,109011495.0],["2013-08-01",5.5415,5.7634,5.5045,5.6832,148084876.0],["2013-08-02",5.6832,5.7942,5.6031,5.6278,118432380.0],["2013-08-05",5.6278,5.6956,5.5846,5.6956,111852019.0],["2013-08-06",5.6956,5.7387,5.597,5.7017,121215984.0],["2013-08-07",5.7017,5.825,5.6216,5.6524,150602220.0],["2013-08-08",5.6524,5.6832,5.5476,5.6031,88098673.0],["2013-08-09",5.6031,5.6894,5.5785,5.6463,79104454.0],["2013-08-12",5.6463,5.8743,5.6462626457214355,5.8558,203802918.0],["2013-08-13",5.8558,5.9483,5.8127,5.9052,137889923.0],["2013-08-14",5.9052,6.0654,5.8189,5.8497,158453073.0],["2013-08-15",5.8497,5.9052,5.7326,5.7387,92873063.0],["2013-08-16",5.7387,6.3058,5.6894,5.788,324458065.0],["2013-08-19",5.788,5.788036346435547,5.5168,5.6586,188361882.0],["2013-08-20",5.6586,5.7695,5.5846,5.6339,126345788.0],["2013-08-21",5.6339,5.7017,5.5908,5.6586,71737181.0],["2013-08-22",5.6586,5.7079,5.5908,5.6031,81715965.0],["2013-08-23",5.6031,5.6771,5.3381,5.486,119822398.0],["2013-08-26",5.486,5.788,5.485997676849365,5.7572,163668212.0],["2013-08-27",5.7572,5.7634,5.6709,5.7326,115419922.0],["2013-08-28",5.7326,5.732558727264404,5.597,5.6339,99272385.0],["2013-08-29",5.6339,5.8065,5.63393497467041,5.6771,95601055.0],["2013-08-30",5.6771,5.8743,5.6031,5.7326,177775287.0],["2013-09-02",5.7326,5.8373,5.6278,5.7634,91492892.0],["2013-09-03",5.7634,5.8127,5.6709,5.7757,92599511.0],["2013-09-04",5.7757,5.8682,5.7326,5.8682,120717410.0],["2013-09-05",5.8682,5.8928,5.7326,5.7387,105036806.0],["2013-09-06",5.7387,5.8312,5.6894,5.7572,78568663.0],["2013-09-09",5.7572,6.1887,5.75721549987793,6.0408,249529621.0],["2013-09-10",6.0408,6.4661,5.9791,6.4538,258987885.0],["2013-09-11",6.4538,6.6818,6.3613,6.3736,269634654.0],["2013-09-12",6.3736,6.5709,6.0777,6.2812,347573681.0],["2013-09-13",6.2812,6.281159400939941,6.0099,6.0593,195768692.0],["2013-09-16",6.0593,6.1332,5.9853,6.0223,102252997.0],["2013-09-17",6.0223,6.0839,5.9421,5.9483,83373483.0],["2013-09-18",5.9483,6.0099,5.8682,6.0038,64357582.0],["2013-09-23",6.0038,6.0531,5.9483,6.0531,79797618.0],["2013-09-24",6.0531,6.053090572357178,5.8805,5.9236,79914132.0],["2013-09-25",5.9236,6.0038,5.8004,5.8127,80741936.0],["2013-09-26",5.8127,5.8127,5.6031,5.6216,77154390.0],["2013-09-27",5.6216,5.7079,5.5908,5.6832,54344943.0],["2013-09-30",5.6832,5.683247089385986,5.116155624389648,5.1162,206118639.0],["2013-10-08",5.1162,5.2333,4.999,5.1778,89578372.0],["2013-10-09",5.1778,5.2271,5.11,5.2148,59141844.0],["2013-10-10",5.2148,5.2148,5.0545,5.0792,77640691.0],["2013-10-11",5.0792,5.2148,5.073,5.184,83515839.0],["2013-10-14",5.184,5.2518,5.1346,5.1655,82191808.0],["2013-10-15",5.1655,5.1901,5.0607,5.1162,85577482.0],["2013-10-16",5.1162,5.116155624389648,4.9374,4.9621,70148142.0],["2013-10-17",4.9621,5.0977,4.962054252624512,5.0114,53606807.0],["2013-10-18",5.0114,5.2025,4.999,5.1408,90109748.0],["2013-10-21",5.1408,5.2209,5.0853,5.184,78336819.0],["2013-10-22",5.184,5.2209,5.1162,5.1285,57383789.0],["2013-10-23",5.1285,5.2333,5.0915,5.11,57181152.0],["2013-10-24",5.11,5.10999059677124,4.999,5.0114,38462698.0],["2013-10-25",5.0114,5.0977,4.9744,5.0175,41540007.0],["2013-10-28",5.0175,5.0484,4.9805,5.0237,26429623.0],["2013-10-29",5.0237,5.1593,4.9497,5.0792,74051018.0],["2013-10-30",5.0792,5.11,5.0175,5.0668,21895540.0],["2014-07-28",5.0668,5.5723,5.066842555999756,5.5723,4579906.0],["2014-07-29",5.5723,6.127635955810547,5.57227897644043,6.1276,6937191.0],["2014-07-30",6.1276,6.7392,6.127635955810547,6.7392,93856391.0],["2014-07-31",6.7392,7.3943,6.7391510009765625,7.2196,469309657.0],["2014-08-01",7.2196,7.4879,7.1135,7.2571,308197541.0],["2014-08-04",7.2571,7.3943,7.1323,7.3257,241086979.0],["2014-08-05",7.3257,7.463,7.2009,7.463,220120495.0],["2014-08-06",7.463,8.1743,7.3694,8.0059,302367667.0],["2014-08-07",8.0059,8.1431,7.8187,7.8436,220693974.0],["2014-08-08",7.8436,8.0683,7.8187,7.8935,144763050.0],["2014-08-11",7.8935,7.9559,7.6627,7.8311,140172477.0],["2014-08-12",7.8311,7.8811,7.5004,7.6127,197308931.0],["2014-08-13",7.6127,7.6689,7.4255,7.5191,130789545.0],["2014-08-14",7.5191,7.6252,7.4255,7.438,92051226.0],["2014-08-15",7.438,7.6127,7.3132,7.5441,101911135.0],["2014-08-18",7.5441,7.594,7.4443,7.5254,89074769.0],["2014-08-19",7.5254,7.5316,7.3569,7.4193,91596490.0],["2014-08-20",7.4193,7.5628,7.3694,7.4505,86957591.0],["2014-08-21",7.4505,7.4817,7.2883,7.3007,102417077.0],["2014-08-22",7.3007,7.4068,7.282,7.4006,65395759.0],["2014-08-25",7.4006,7.463,7.307,7.3507,66465663.0],["2014-08-26",7.3507,7.3943,7.2071,7.307,60065656.0],["2014-08-27",7.307,7.3507,7.2383,7.2571,48630514.0],["2014-08-28",7.2571,7.3195,7.2071,7.2134,42893001.0],["2014-08-29",7.2134,7.2883,7.1884,7.2758,38519010.0],["2014-09-01",7.2758,7.3007,7.2259,7.2695,42021242.0],["2014-09-02",7.2695,7.75,7.2508,7.7438,198393937.0],["2014-09-03",7.7438,7.7437825202941895,7.5815,7.6065,125144148.0],["2014-09-04",7.6065,7.7251,7.5753,7.6564,88513981.0],["2014-09-05",7.6564,7.7687,7.6003,7.6502,82651725.0],["2014-09-09",7.6502,7.6627,7.5254,7.5441,65522898.0],["2014-09-10",7.5441,7.619,7.463,7.5815,53036298.0],["2014-09-11",7.5815,7.7063,7.5316,7.5503,99747744.0],["2014-09-12",7.5503,7.6003,7.5004,7.5753,47231533.0],["2014-09-15",7.5753,7.57530403137207,7.4879,7.5254,56084130.0],["2014-09-16",7.5254,7.6377,7.3007,7.3132,80602776.0],["2014-09-17",7.3132,7.3881,7.2571,7.3257,50375332.0],["2014-09-18",7.3257,7.4505,7.282,7.3507,49564294.0],["2014-09-19",7.3507,7.4131,7.3132,7.3819,42469759.0],["2014-09-22",7.3819,7.4255,7.3382,7.3507,37666566.0],["2014-09-23",7.3507,7.4817,7.3132,7.4318,43887152.0],["2014-09-24",7.4318,7.7625,7.4006,7.7063,155263810.0],["2014-09-25",7.7063,7.7438,7.5191,7.5566,99346938.0],["2014-09-26",7.5566,7.594,7.4817,7.5254,48739021.0],["2014-09-29",7.5254,7.6627,7.525386333465576,7.6003,63095831.0],["2014-09-30",7.6003,7.6439,7.5628,7.5815,43136304.0],["2014-10-08",7.5815,7.6252,7.5566,7.594,45156842.0],["2014-10-09",7.594,7.7251,7.5691,7.7126,85977084.0],["2014-10-10",7.7126,8.2243,7.6439,8.0807,214468308.0],["2014-10-13",8.0807,8.080741882324219,7.8436,8.0059,91056544.0],["2014-10-14",8.0059,8.4364,8.005860328674316,8.2742,186473701.0],["2014-10-15",8.2742,8.9356,8.2367,8.7859,202989677.0],["2014-10-16",8.7859,8.785855293273926,8.5425,8.555,137852664.0],["2014-10-17",8.555,8.6923,8.2118,8.5799,128827025.0],["2014-10-20",8.5799,8.6361,8.4427,8.5924,71978847.0],["2014-10-21",8.5924,8.7422,8.4302,8.4364,85883758.0],["2014-10-22",8.4364,8.5238,8.2055,8.218,84421041.0],["2014-10-23",8.218,8.4115,8.1806,8.243,65097908.0],["2014-10-24",8.243,8.3491,8.2243,8.2617,40397421.0],["2014-10-27",8.2617,8.261701583862305,7.8935,7.931,79855108.0],["2014-10-28",7.931,8.4614,7.930983066558838,8.4614,89445111.0],["2014-10-29",8.4614,9.0355,8.3927,8.8295,190858950.0],["2014-11-05",8.8295,9.6719,8.829535484313965,9.335,240033906.0],["2014-11-06",9.335,9.334972381591797,8.9668,9.1041,118588511.0],["2014-11-07",9.1041,9.7468,9.0916,9.2414,203124287.0],["2014-11-10",9.2414,9.5596,9.1603,9.4099,164940144.0],["2014-11-11",9.4099,9.8279,9.0479,9.2913,192185330.0],["2014-11-12",9.2913,9.5347,9.0729,9.5159,111920890.0],["2014-11-13",9.5159,10.2023,9.4286,9.9964,285327997.0],["2014-11-14",9.9964,9.996406555175781,9.5783,9.6594,152548497.0],["2014-11-17",9.6594,9.7905,9.3724,9.441,108621282.0],["2014-11-18",9.441,9.4723,9.1291,9.179,94963110.0],["2014-11-19",9.179,9.4972,9.178972244262695,9.2601,92328016.0],["2014-11-20",9.2601,9.4473,9.1852,9.3287,60478012.0],["2014-11-21",9.3287,9.9527,9.2726,9.8404,176103904.0],["2014-11-24",9.8404,10.6017,9.840407371520996,10.3396,284717114.0],["2014-11-25",10.3396,10.7015,10.1337,10.3895,178173334.0],["2014-11-26",10.3895,10.9698,10.38952350616455,10.7015,208071559.0],["2014-11-27",10.7015,11.2007,10.4831,11.1009,253608729.0],["2014-11-28",11.1009,11.1508,10.7514,10.9574,185624682.0],["2014-12-01",10.9574,11.3567,10.7764,10.8638,155142452.0],["2014-12-02",10.8638,11.949512481689453,10.863760948181152,11.9495,180141933.0],["2014-12-03",11.9495,13.1476,11.949512481689453,13.1476,248874589.0],["2014-12-04",13.1476,14.464214324951172,13.147583961486816,14.4642,217841058.0],["2014-12-05",14.4642,15.9119,14.464214324951172,15.9119,227725075.0],["2014-12-08",15.9119,17.5031,15.911882400512695,17.5031,217527456.0],["2014-12-09",17.5031,19.2565,17.50307273864746,19.0319,383787180.0],["2015-01-26",19.0319,19.031862258911133,10.2148,12.2615,1655002570.0],["2015-01-27",12.2615,12.26151180267334,11.0385,11.0634,928193153.0],["2015-01-28",11.0634,11.063438415527344,10.4831,10.714,497075630.0],["2015-01-29",10.714,11.2194,10.3334,10.9823,534066381.0],["2015-01-30",10.9823,11.0634,10.4831,10.5143,362921921.0],["2015-02-02",10.5143,10.514321327209473,9.6719,9.7406,400684095.0],["2015-02-03",9.7406,10.0338,9.740570068359375,9.9714,329576376.0],["2015-02-04",9.9714,10.0838,9.6782,9.6906,341057339.0],["2015-02-05",9.6906,9.9777,9.597,9.6033,315504676.0],["2015-02-06",9.6033,9.647,9.2726,9.3287,265148213.0],["2015-02-09",9.3287,9.8404,9.2476,9.6844,355055093.0],["2015-02-10",9.6844,9.7593,9.4348,9.5534,252561073.0],["2015-02-11",9.5534,9.9714,9.4847,9.9215,330914997.0],["2015-02-12",9.9215,9.9465,9.7218,9.8466,212650115.0],["2015-02-13",9.8466,10.0276,9.8092,9.8342,219336620.0],["2015-02-16",9.8342,9.8716,9.7094,9.753,171198813.0],["2015-02-17",9.753,9.9465,9.753046989440918,9.8529,163642200.0],["2015-02-25",9.8529,9.8903,9.6407,9.6657,135413317.0],["2015-02-26",9.6657,10.0463,9.4785,9.9402,287435394.0],["2015-02-27",9.9402,9.959,9.803,9.8342,192286014.0],["2015-03-02",9.8342,10.1524,9.834169387817383,9.9402,282910565.0],["2015-03-03",9.9402,9.940247535705566,9.622,9.6283,239916157.0],["2015-03-04",9.6283,9.7967,9.6095,9.6844,141594073.0],["2015-03-05",9.6844,9.778,9.5783,9.6407,161902777.0],["2015-03-06",9.6407,9.753,9.6033,9.6095,131742472.0],["2015-03-09",9.6095,9.609530448913574,9.2851,9.5346,180932124.0],["2015-03-10",9.5346,9.7343,9.4286,9.597,167339933.0],["2015-03-11",9.597,9.7218,9.4348,9.4785,164130609.0],["2015-03-12",9.4785,9.6906,9.4286,9.5658,173145184.0],["2015-03-13",9.5658,9.7281,9.5222,9.5783,157251616.0],["2015-03-16",9.5783,9.778,9.5222,9.7718,274108203.0],["2015-03-17",9.7718,10.6703,9.771768569946289,10.4706,619351732.0],["2015-03-18",10.4706,10.9823,10.3583,10.7889,538348277.0],["2015-03-19",10.7889,10.895,10.5518,10.7202,346223791.0],["2015-03-20",10.7202,11.5876,10.533,11.2007,597425872.0],["2015-03-23",11.2007,11.3442,10.9636,11.1695,395198923.0],["2015-03-24",11.1695,11.16951847076416,10.6079,10.7951,365616069.0],["2015-03-25",10.7951,11.0198,10.6454,10.6828,274721103.0],["2015-03-26",10.6828,10.87,10.5018,10.739,250370015.0],["2015-03-27",10.739,10.8326,10.6703,10.7452,169088374.0],["2015-03-30",10.7452,10.9761,10.7202,10.8762,258672127.0],["2015-03-31",10.8762,11.3879,10.7327,10.7702,370876972.0],["2015-04-01",10.7702,11.026,10.714,10.9074,263001938.0],["2015-04-02",10.9074,11.0322,10.7202,10.8388,239778450.0],["2015-04-03",10.8388,11.157,10.7265,11.0447,336429988.0],["2015-04-07",11.0447,11.2132,10.9886,11.1882,353733237.0],["2015-04-08",11.1882,12.249,11.1196,11.9682,686461042.0],["2015-04-09",11.9682,12.8481,11.8622,11.9058,694530551.0],["2015-04-10",11.9058,11.987,11.6188,11.9183,324879388.0],["2015-04-13",11.9183,12.143,11.7436,11.9495,309293405.0],["2015-04-14",11.9495,12.1305,11.5689,11.9682,313562119.0],["2015-04-15",11.9682,11.968233108520508,11.519,11.5252,214019135.0],["2015-04-16",11.5252,11.7374,11.2506,11.5751,205810510.0],["2015-04-17",11.5751,11.962,11.575115203857422,11.6625,269840636.0],["2015-04-20",11.6625,11.6999,11.2818,11.2818,281070421.0],["2015-04-21",11.2818,11.8559,11.1196,11.6937,279427835.0],["2015-04-22",11.6937,12.4612,11.6562,12.2178,409424696.0],["2015-04-23",12.2178,12.3114,11.831,11.8684,373443585.0],["2015-04-24",11.8684,11.868392944335938,11.3442,11.4753,258005367.0],["2015-04-27",11.4753,11.7311,11.4316,11.5751,200498719.0],["2015-04-28",11.5751,11.7249,11.4191,11.5065,228634840.0],["2015-04-29",11.5065,11.6063,11.3505,11.519,150683566.0],["2015-04-30",11.519,11.5938,11.3255,11.3442,175264830.0],["2015-05-04",11.3442,11.4566,11.1945,11.2818,141342881.0],["2015-05-05",11.2818,11.5252,10.9074,10.9511,198430369.0],["2015-05-06",10.9511,11.2818,10.6828,10.7951,188408535.0],["2015-05-07",10.7951,11.0447,10.7015,10.8388,145185546.0],["2015-05-08",10.8388,11.1071,10.7202,10.9324,145788051.0],["2015-05-11",10.9324,11.1633,10.93239974975586,11.157,192666220.0],["2015-05-12",11.157,11.5252,11.001,11.3193,253661418.0],["2015-05-13",11.3193,11.3255,11.026,11.0572,178904393.0],["2015-05-14",11.0572,11.1882,10.9262,11.001,131543586.0],["2015-05-15",11.001,11.3567,10.7452,11.0884,250269966.0],["2015-05-18",11.0884,11.0884,10.8138,10.8638,147501333.0],["2015-05-19",10.8638,11.781,10.8326,11.4316,445646765.0],["2015-05-20",11.4316,11.431595802307129,11.1383,11.2007,298270036.0],["2015-05-21",11.2007,11.2943,11.0634,11.2007,188833032.0],["2015-05-22",11.2007,11.7124,11.200718879699707,11.5065,347687326.0],["2015-05-25",11.5065,11.9682,11.506474494934082,11.7374,392724119.0],["2015-05-26",11.7374,12.0057,11.5314,11.8622,424850103.0],["2015-05-27",11.8622,12.3551,11.7062,12.2241,509816259.0],["2015-05-28",12.2241,12.8418,11.4129,11.5502,646566926.0],["2015-05-29",11.5502,11.9682,11.2382,11.6687,429969513.0],["2015-06-01",11.6687,12.4237,11.3567,12.1804,443906600.0],["2015-06-02",12.1804,12.4674,11.987,12.4175,402348213.0],["2015-06-03",12.4175,12.5423,11.9558,12.0306,352341991.0],["2015-06-04",12.0306,12.3302,11.4129,12.0681,364628306.0],["2015-06-05",12.0681,12.3239,11.7062,11.9495,372377895.0],["2015-06-15",11.9495,12.6484,11.7935,11.8434,397237235.0],["2015-06-16",11.8434,11.9745,11.338,11.4441,252691247.0],["2015-06-17",11.4441,11.6375,11.1134,11.494,222885430.0],["2015-06-18",11.494,11.493998527526855,10.9511,10.9761,185364146.0],["2015-06-19",10.9761,11.2943,10.7015,10.739,213905469.0],["2015-06-23",10.739,11.1508,10.5143,11.1258,195409539.0],["2015-06-24",11.1258,11.2319,10.9574,11.2132,190736667.0],["2015-06-25",11.2132,11.3567,10.7951,10.9012,192558998.0],["2015-06-26",10.9012,11.2007,9.8092,10.0713,289840426.0],["2015-06-29",10.0713,10.4519,9.0979,9.4223,283281186.0],["2015-06-30",9.4223,10.1649,8.8982,10.1399,291909491.0],["2015-07-01",10.1399,10.2273,9.3599,9.4161,224016993.0],["2015-07-02",9.4161,9.7967,8.7484,9.1852,232353274.0],["2015-07-03",9.1852,9.3287,8.3491,8.5051,222618551.0],["2015-07-06",8.5051,9.3537,8.4614,8.9855,299262263.0],["2015-07-07",8.9855,8.985532760620117,8.087,8.9855,401810322.0],["2015-07-08",8.9855,8.985532760620117,8.086980819702148,8.087,504065598.0],["2015-07-09",8.087,8.8982,7.5566,8.8982,301510863.0],["2015-07-10",8.8982,9.7905,8.7422,9.7842,395031485.0],["2015-07-13",9.7842,10.3334,9.4723,9.8779,396680583.0],["2015-07-14",9.8779,9.877850532531738,9.1727,9.2476,267342477.0],["2015-07-15",9.2476,9.3287,8.399,8.4177,187390571.0],["2015-07-16",8.4177,8.7671,8.243,8.53,148236065.0],["2015-07-17",8.53,9.0417,8.53,8.8982,160053039.0],["2015-07-20",8.8982,9.023,8.7235,8.8108,148610501.0],["2015-07-21",8.8108,9.0292,8.6111,8.8732,162238528.0],["2015-07-22",8.8732,8.9481,8.6673,8.7484,117759232.0],["2015-07-23",8.7484,8.9855,8.74841594696045,8.9668,158639782.0],["2015-07-24",8.9668,9.0105,8.6611,8.7297,159694812.0],["2015-07-27",8.7297,8.729696273803711,7.8561,7.8561,178602105.0],["2015-07-28",7.8561,8.6423,7.282,8.374,322338933.0],["2015-07-29",8.374,8.7359,8.1182,8.4863,135969648.0],["2015-07-30",8.4863,8.5675,8.1556,8.1556,96104353.0],["2015-07-31",8.1556,8.2929,7.9934,8.2742,92573292.0],["2015-08-03",8.2742,8.4739,8.0995,8.4739,109670245.0],["2015-08-04",8.4739,8.6423,8.3054,8.6049,117910035.0],["2015-08-05",8.6049,8.604896545410156,8.2991,8.3179,75917151.0],["2015-08-06",8.3179,8.3179,8.1119,8.1369,57746434.0],["2015-08-07",8.1369,8.3865,8.13690185546875,8.243,64752392.0],["2015-08-10",8.243,8.8607,8.2243,8.6735,170233332.0],["2015-08-11",8.6735,8.6798,8.5175,8.5425,112719442.0],["2015-08-12",8.5425,8.7172,8.4302,8.4863,97382029.0],["2015-08-13",8.4863,8.5612,8.3054,8.5113,86146190.0],["2015-08-14",8.5113,8.6985,8.4926,8.5987,120729594.0],["2015-08-17",8.5987,8.598657608032227,8.3927,8.5051,75978918.0],["2015-08-18",8.5051,8.8483,7.8499,7.9809,181820520.0],["2015-08-19",7.9809,8.0745,7.5628,8.0433,107662861.0],["2015-08-20",8.0433,8.3553,7.9559,8.0371,122723414.0],["2015-08-21",8.0371,8.0683,7.4942,7.5316,92002813.0],["2015-08-24",7.5316,7.531623840332031,6.776590347290039,6.7766,105474503.0],["2015-08-25",6.7766,6.776590347290039,6.0964,6.0964,109637756.0],["2015-08-26",6.0964,6.3835,5.5411,5.616,149229862.0],["2015-08-27",5.616,5.9404,5.4912,5.9092,132370167.0],["2015-08-28",5.9092,6.2836,5.8593,6.215,158309834.0],["2015-08-31",6.215,6.214994430541992,5.7657,5.8593,120607949.0],["2015-09-01",5.8593,6.0465,5.5473,5.8531,135672750.0],["2015-09-02",5.8531,5.9592,5.5411,5.6284,96281955.0],["2015-09-07",5.6284,5.8531,5.628438472747803,5.6971,85769859.0],["2015-09-08",5.6971,5.8468,5.5598,5.8344,79173574.0],["2015-09-09",5.8344,6.1401,5.8094,6.0715,175292496.0],["2015-09-10",6.0715,6.071475028991699,5.8843,5.8968,98411522.0],["2015-09-11",5.8968,6.0216,5.8406,5.9404,65887620.0],["2015-09-14",5.9404,5.9841,5.3476,5.4787,122533411.0],["2015-09-15",5.4787,5.4849,5.0294,5.0731,86003680.0],["2015-09-16",5.0731,5.5723,5.073083400726318,5.4974,93594657.0],["2015-09-17",5.4974,5.5972,5.3289,5.3352,92375002.0],["2015-09-18",5.3352,5.5723,5.335160255432129,5.5036,86676222.0],["2015-09-21",5.5036,5.591,5.3726,5.5723,58974192.0],["2015-09-22",5.5723,5.9467,5.57227897644043,5.7532,120351256.0],["2015-09-23",5.7532,5.753236770629883,5.5224,5.5411,68162505.0],["2015-09-24",5.5411,5.6472,5.4912,5.5848,47639160.0],["2015-09-25",5.5848,5.5848,5.304,5.3539,55809861.0],["2015-09-28",5.3539,5.41,5.279,5.3976,35525754.0],["2015-09-29",5.3976,5.4787,5.1854,5.3476,56914066.0],["2015-09-30",5.3476,5.4912,5.3227,5.3539,46200418.0],["2015-10-08",5.3539,5.6721,5.353880882263184,5.5536,69689826.0],["2015-10-09",5.5536,5.722,5.5286,5.6659,79952152.0],["2015-10-12",5.6659,6.0403,5.6409,5.928,157061506.0],["2015-10-13",5.928,5.927957534790039,5.772,5.8718,86566009.0],["2015-10-14",5.8718,5.9654,5.7907,5.8032,96771786.0],["2015-10-15",5.8032,5.9467,5.7782,5.9342,100824762.0],["2015-10-16",5.9342,6.1027,5.934196472167969,6.0403,151356853.0],["2015-10-19",6.0403,6.3336,6.034,6.1464,170481271.0],["2015-10-20",6.1464,6.1776,6.0091,6.1651,102157302.0],["2015-10-21",6.1651,6.1776,5.7158,5.7345,135706752.0],["2015-10-22",5.7345,5.8531,5.6721,5.8468,91104930.0],["2015-10-23",5.8468,5.9592,5.7969,5.9467,95765484.0],["2015-10-26",5.9467,6.2275,5.946677207946777,6.059,134845217.0],["2015-10-27",6.059,6.058995723724365,5.7969,5.9841,83366701.0],["2015-10-28",5.9841,6.1464,5.928,5.9592,97043949.0],["2015-10-29",5.9592,6.0403,5.9155,5.9716,59276591.0],["2015-10-30",5.9716,6.2212,5.8656,6.0652,130661926.0],["2015-11-02",6.0652,6.065235614776611,5.8718,5.878,84246435.0],["2015-11-03",5.878,5.9592,5.8281,5.8718,62345072.0],["2015-11-04",5.8718,6.4584,5.87179708480835,6.4584,293791021.0],["2015-11-05",6.4584,7.1073,6.458352565765381,6.8951,527728062.0],["2015-11-06",6.8951,7.5815,6.6767,7.4692,474432460.0],["2015-11-09",7.4692,7.906,7.2383,7.2633,476577284.0],["2015-11-10",7.2633,7.7251,7.0886,7.3694,296376448.0],["2015-11-11",7.3694,7.5815,7.1759,7.4255,211893001.0],["2015-11-12",7.4255,7.4817,7.1759,7.2508,158530552.0],["2015-11-13",7.2508,7.4443,7.0948,7.2758,187014762.0],["2015-11-16",7.2758,7.275788307189941,7.0574,7.2259,103673644.0],["2015-11-17",7.2259,7.7251,7.225866317749023,7.3569,269097831.0],["2015-11-18",7.3569,7.4817,7.0511,7.1073,153366401.0],["2015-11-19",7.1073,7.1947,7.0511,7.1884,88029381.0],["2015-11-20",7.1884,7.1947,7.0574,7.1011,87220840.0],["2015-11-23",7.1011,7.2883,7.0886,7.1198,89769964.0],["2015-11-24",7.1198,7.3382,7.0636,7.2758,103419319.0],["2015-11-25",7.2758,7.3195,7.1884,7.2695,103169528.0],["2015-11-26",7.2695,7.4755,7.2571,7.2633,128748802.0],["2015-11-27",7.2633,7.263306140899658,6.5394721031188965,6.5395,150847336.0],["2015-11-30",6.5395,6.5832,6.1838,6.4958,120758798.0],["2015-12-01",6.4958,6.5457,6.4022,6.4396,67769061.0],["2015-12-02",6.4396,6.8016,6.4272,6.8016,110777487.0],["2015-12-03",6.8016,6.8952,6.6456,6.7828,89433182.0],["2015-12-04",6.7828,6.782830238342285,6.5457,6.5769,78895640.0],["2015-12-07",6.5769,6.6955,6.4396,6.6456,64908820.0],["2015-12-08",6.6456,6.708,6.4771,6.4958,55567698.0],["2015-12-09",6.4958,6.5832,6.3585,6.4771,55122561.0],["2015-12-10",6.4771,6.7766,6.477072238922119,6.5208,81541588.0],["2015-12-11",6.5208,6.6643,6.3398,6.5208,71609151.0],["2015-12-14",6.5208,7.019948482513428,6.371,7.0199,149134683.0],["2015-12-15",7.0199,7.019948482513428,6.7392,6.7516,108817778.0],["2015-12-16",6.7516,6.9264,6.7516,6.7579,78350355.0],["2015-12-17",6.7579,6.9825,6.757870674133301,6.8764,98614153.0],["2015-12-18",6.8764,6.9263,6.7579,6.7953,78756277.0],["2015-12-21",6.7953,7.0324,6.7454,6.9326,106436182.0],["2015-12-22",6.9326,7.0699,6.9076,7.0262,97530871.0],["2015-12-23",7.0262,7.3943,6.995,7.151,195675064.0],["2015-12-24",7.151,7.151,6.7828,6.8889,106394728.0],["2015-12-28",6.8889,7.0449,6.770350933074951,6.7704,85794766.0],["2015-12-29",6.7704,6.8827,6.7454,6.8515,47229343.0],["2015-12-30",6.8515,6.9139,6.7704,6.8577,55415402.0],["2015-12-31",6.8577,6.8951,6.6643,6.683,74787902.0],["2016-01-04",6.683,6.7204,6.034,6.0465,64795504.0],["2016-01-05",6.0465,6.215,5.6908,6.034,88267301.0],["2016-01-06",6.034,6.2025,5.9779,6.1588,69566176.0],["2016-01-07",6.1588,6.158834934234619,5.5848,5.616,18866017.0],["2016-01-08",5.616,5.9841,5.4912,5.747,101540533.0],["2016-01-11",5.747,5.746999263763428,5.3539,5.3851,80374686.0],["2016-01-12",5.3851,5.6347,5.385080337524414,5.4974,65028388.0],["2016-01-13",5.4974,5.6035,5.41,5.4288,61223029.0],["2016-01-14",5.4288,5.5785,5.254,5.5723,59634484.0],["2016-01-15",5.5723,5.57227897644043,5.3664,5.435,55733024.0],["2016-01-18",5.435,5.5598,5.3227,5.4974,44515668.0],["2016-01-19",5.4974,5.7158,5.4724,5.6784,66281789.0],["2016-01-20",5.6784,5.7033,5.5598,5.591,51713546.0],["2016-01-21",5.591,5.6596,5.3913,5.3913,51007450.0],["2016-01-22",5.3913,5.4974,5.3414,5.4537,35395308.0],["2016-01-25",5.4537,5.5161,5.41,5.4288,38300671.0],["2016-01-26",5.4288,5.428760528564453,4.9857,5.0107,71600836.0],["2016-01-27",5.0107,5.0918,4.786,4.9233,60447396.0],["2016-01-28",4.9233,5.0481,4.811,4.836,44822155.0],["2016-01-29",4.836,5.1043,4.835964679718018,5.0668,63491080.0],["2016-02-01",5.0668,5.066842079162598,4.8609,4.942,42028996.0],["2016-02-02",4.942,5.1105,4.9296,5.0544,47388547.0],["2016-02-03",5.0544,5.054363250732422,4.9358,5.0356,32096719.0],["2016-02-04",5.0356,5.1355,5.035642623901367,5.098,46324700.0],["2016-02-05",5.098,5.0980424880981445,4.9982,5.0044,36279324.0],["2016-02-15",5.0044,5.0044426918029785,4.8048,4.9233,28180759.0],["2016-02-16",4.9233,5.1355,4.923324108123779,5.1105,57670982.0],["2016-02-17",5.1105,5.1417,5.0419,5.1292,54649551.0],["2016-02-18",5.1292,5.2728,5.1043,5.1105,63164141.0],["2016-02-19",5.1105,5.148,5.0668,5.1168,40018104.0],["2016-02-22",5.1168,5.3476,5.116762161254883,5.2665,90707823.0],["2016-02-23",5.2665,5.266520977020264,5.1292,5.2041,63269176.0],["2016-02-24",5.2041,5.2416,5.123,5.2353,54915463.0],["2016-02-25",5.2353,5.235320568084717,4.7299,4.8048,81210182.0],["2016-02-26",4.8048,4.9046,4.7611,4.8672,50175390.0],["2016-02-29",4.8672,4.86716365814209,4.524,4.6363,60114067.0],["2016-03-01",4.6363,4.9233,4.6238,4.8048,61088782.0],["2016-03-02",4.8048,5.0918,4.7985,5.0419,82047783.0],["2016-03-03",5.0419,5.0918,4.9795,5.0044,69975850.0],["2016-03-04",5.0044,5.2353,4.9732,5.1043,127102571.0],["2016-03-07",5.1043,5.2665,5.104282855987549,5.1854,81566314.0],["2016-03-08",5.1854,5.1854023933410645,4.9608,5.123,75570840.0],["2016-03-09",5.123,5.123002052307129,4.9358,4.967,66738829.0],["2016-03-10",4.967,5.0169,4.8547,4.8672,48032948.0],["2016-03-11",4.8672,4.9608,4.7923,4.8921,44666841.0],["2016-03-14",4.8921,5.1168,4.892123699188232,5.0419,79019132.0],["2016-03-15",5.0419,5.0481,4.967,5.0044,39810199.0],["2016-03-16",5.0044,5.0606,4.9483,4.967,45798961.0],["2016-03-17",4.967,5.1355,4.967002868652344,5.0856,73318379.0],["2016-03-18",5.0856,5.304,5.0731,5.2353,157487496.0],["2016-03-21",5.2353,5.7595,5.235320568084717,5.7595,315721035.0],["2016-03-22",5.7595,5.772,5.5785,5.5972,158959849.0],["2016-03-23",5.5972,5.7283,5.5348,5.7033,103182043.0],["2016-03-24",5.7033,5.7033185958862305,5.4724,5.4787,85916311.0],["2016-03-25",5.4787,5.5848,5.4662,5.5348,49017812.0],["2016-03-28",5.5348,5.6347,5.3664,5.41,65294437.0],["2016-03-29",5.41,5.4912,5.3352,5.3788,60936165.0],["2016-03-30",5.3788,5.5536,5.37883996963501,5.5411,77416474.0],["2016-03-31",5.5411,5.6659,5.5099,5.5473,75974863.0],["2016-04-01",5.5473,5.5848,5.41,5.5161,51063700.0],["2016-04-05",5.5161,5.6472,5.4724,5.6035,70053542.0],["2016-04-06",5.6035,5.6222,5.5286,5.5723,50367572.0],["2016-04-07",5.5723,5.616,5.4724,5.4787,49708371.0],["2016-04-08",5.4787,5.478680610656738,5.3539,5.4163,43429617.0],["2016-04-11",5.4163,5.6908,5.4162797927856445,5.5473,89016583.0],["2016-04-12",5.5473,5.5473198890686035,5.435,5.4849,46619815.0],["2016-04-13",5.4849,5.7096,5.48491907119751,5.6097,126334445.0],["2016-04-14",5.6097,5.6596,5.5598,5.616,51544640.0],["2016-04-15",5.616,5.6284,5.5348,5.566,43270070.0],["2016-04-18",5.566,5.566038131713867,5.4163,5.4412,43543102.0],["2016-04-19",5.4412,5.4974,5.4038,5.46,32804145.0],["2016-04-20",5.46,5.4849,5.0856,5.2291,75886606.0],["2016-04-21",5.2291,5.2665,5.1604,5.1667,37970689.0],["2016-04-22",5.1667,5.1979,5.1105,5.1854,29212974.0],["2016-04-25",5.1854,5.1854023933410645,5.0918,5.1417,24425493.0],["2016-04-26",5.1417,5.2104,5.1417,5.2041,24908320.0],["2016-04-27",5.2041,5.3476,5.204121112823486,5.254,53007288.0],["2016-04-28",5.254,5.3352,5.1792,5.2665,57635244.0],["2016-04-29",5.2665,5.2977,5.2104,5.2416,38672583.0],["2016-05-03",5.2416,5.3664,5.2166,5.3414,70014796.0],["2016-05-04",5.3414,5.341400623321533,5.2416,5.2977,46916255.0],["2016-05-05",5.2977,5.3102,5.254,5.2852,34220307.0],["2016-05-06",5.2852,5.3164,5.1105,5.1168,54007967.0],["2016-05-09",5.1168,5.116762161254883,4.9608,4.992,45176219.0],["2016-05-10",4.992,5.0481,4.942,4.992,39856409.0],["2016-05-11",4.992,5.0356,4.9358,4.967,28841671.0],["2016-05-12",4.967,5.0419,4.8734,5.0294,41371971.0],["2016-05-13",5.0294,5.0856,4.9982,5.0294,37353069.0],["2016-05-16",5.0294,5.0419,4.9545,5.0419,28799717.0],["2016-05-17",5.0419,5.0918,4.9795,5.0294,30708724.0],["2016-05-18",5.0294,5.0419,4.9171,5.0356,41514450.0],["2016-05-19",5.0356,5.0544,4.992,5.0107,23034736.0],["2016-05-20",5.0107,5.048123359680176,4.967,5.0481,26142835.0],["2016-05-23",5.0481,5.0731,5.0169,5.0419,27146227.0],["2016-05-24",5.0419,5.0481,4.9795,4.992,18662355.0],["2016-05-25",4.992,5.0606,4.9857,4.992,24369643.0],["2016-05-26",4.992,5.0169,4.9233,4.9982,23270307.0],["2016-05-27",4.9982,5.0107,4.9545,4.9795,19575760.0],["2016-05-30",4.9795,5.0169,4.9358,5.0107,23518545.0],["2016-05-31",5.0107,5.3976,4.992,5.3289,130071627.0],["2016-06-01",5.3289,5.3664,5.2353,5.2416,83790132.0],["2016-06-02",5.2416,5.2665,5.1979,5.2603,49210525.0],["2016-06-03",5.2603,5.3227,5.2228,5.2728,50178823.0],["2016-06-06",5.2728,5.304,5.2166,5.2228,29338182.0],["2016-06-07",5.2228,5.279,5.2104,5.2228,31446320.0],["2016-06-08",5.2228,5.2416,5.1792,5.2228,30467155.0],["2016-06-13",5.2228,5.222842216491699,4.9982,4.9982,44955641.0],["2016-06-14",4.9982,5.0481,4.9732,5.0169,29338644.0],["2016-06-15",5.0169,5.1667,4.9233,5.0793,58017355.0],["2016-06-16",5.0793,5.079322814941406,4.9795,5.0044,38069812.0],["2016-06-17",5.0044,5.0918,5.0044426918029785,5.0356,35947152.0],["2016-06-20",5.0356,5.0668,5.0044,5.0481,23510389.0],["2016-06-21",5.0481,5.304,5.048123359680176,5.1043,77634250.0],["2016-06-22",5.1043,5.154201984405518,5.0544,5.1542,39943431.0],["2016-06-23",5.1542,5.154201984405518,5.0731,5.123,29686427.0],["2016-06-24",5.123,5.1792,4.9358,5.0356,61947297.0],["2016-06-27",5.0356,5.1105,4.992,5.0918,47672883.0],["2016-06-28",5.0918,5.1854,5.0544,5.1417,64168247.0],["2016-06-29",5.1417,5.1979,5.1355,5.1542,62934852.0],["2016-06-30",5.1542,5.2915,5.154201984405518,5.2478,83886957.0],["2016-07-01",5.2478,5.2728,5.2041,5.2353,51803729.0],["2016-07-04",5.2353,5.46,5.2041,5.3976,104230773.0],["2016-07-05",5.3976,5.5411,5.3726,5.4849,108621332.0],["2016-07-06",5.4849,5.4935,5.3649,5.4335,86955096.0],["2016-07-07",5.4335,5.4678,5.3564,5.4421,53285748.0],["2016-07-08",5.4421,5.4935,5.3906,5.4335,48566766.0],["2016-07-11",5.4335,5.5535,5.4164,5.4249,55072271.0],["2016-07-12",5.4249,5.5278,5.3135,5.5106,96536539.0],["2016-07-13",5.5106,5.622,5.4678,5.5192,86280924.0],["2016-07-14",5.5192,5.5278,5.4678,5.5021,45620197.0],["2016-07-15",5.5021,5.5192,5.4592,5.4849,36065644.0],["2016-07-18",5.4849,5.4935,5.4078,5.4421,46283870.0],["2016-07-19",5.4421,5.5106,5.4335,5.4849,38733713.0],["2016-07-20",5.4849,5.5021,5.4592,5.4849,33450823.0],["2016-07-21",5.4849,5.5449,5.4678,5.5021,50118584.0],["2016-07-22",5.5021,5.5106,5.4249,5.4335,34350524.0],["2016-07-25",5.4335,5.4678,5.4078,5.4421,25347003.0],["2016-07-26",5.4421,5.510630130767822,5.4335,5.5106,38599274.0],["2016-07-27",5.5106,5.5192,5.2792,5.3307,71012649.0],["2016-07-28",5.3307,5.3649,5.2707,5.3049,34973525.0],["2016-07-29",5.3049,5.3478,5.2878,5.2964,26089774.0],["2016-08-01",5.2964,5.3135,5.2107,5.2535,32068395.0],["2016-08-02",5.2535,5.304945468902588,5.2535,5.3049,17089234.0],["2016-08-03",5.3049,5.304945468902588,5.2707,5.2878,15110657.0],["2016-08-04",5.2878,5.304945468902588,5.2535,5.3049,16300009.0],["2016-08-05",5.3049,5.3649,5.2707,5.3221,23983829.0],["2016-08-08",5.3221,5.3564,5.2707,5.3478,19124099.0],["2016-08-09",5.3478,5.3735,5.3135,5.3649,24864501.0],["2016-08-10",5.3649,5.3906,5.3221,5.3392,30236274.0],["2016-08-11",5.3392,5.4164,5.3392,5.3478,47849713.0],["2016-08-12",5.3478,5.4592,5.3221,5.4421,51874845.0],["2016-08-15",5.4421,5.8706,5.4335,5.6649,189232058.0],["2016-08-16",5.6649,5.6992,5.5963,5.6649,86682042.0],["2016-08-17",5.6649,5.8706,5.6648945808410645,5.6735,98277844.0],["2016-08-18",5.6735,5.7077,5.5621,5.5963,77051805.0],["2016-08-19",5.5963,5.6478,5.5621,5.622,39744613.0],["2016-08-22",5.622,5.6478,5.5706,5.5706,38996897.0],["2016-08-23",5.5706,5.622,5.5621,5.5963,31566047.0],["2016-08-24",5.5963,5.622,5.5621,5.5706,24024848.0],["2016-08-25",5.5706,5.6135,5.5021,5.5621,35217809.0],["2016-08-26",5.5621,5.5878,5.5278,5.5449,25240395.0],["2016-08-29",5.5449,5.5792,5.5106,5.5278,21269981.0],["2016-08-30",5.5278,5.5792,5.5192,5.5449,30200635.0],["2016-08-31",5.5449,5.5878,5.5106,5.5706,27570655.0],["2016-09-01",5.5706,5.570621967315674,5.4849,5.4849,29889260.0],["2016-09-02",5.4849,5.5963,5.4849,5.5192,32231195.0],["2016-09-05",5.5192,5.6049,5.5192,5.5449,31462909.0],["2016-09-06",5.5449,5.5792,5.4935,5.5621,31927538.0],["2016-09-07",5.5621,5.5878,5.5363,5.5621,29938263.0],["2016-09-08",5.5621,5.5620503425598145,5.5106,5.5363,21510220.0],["2016-09-09",5.5363,5.5535,5.493490219116211,5.4935,26924304.0],["2016-09-12",5.4935,5.493490219116211,5.2964,5.3135,51475588.0],["2016-09-13",5.3135,5.3478,5.2964,5.3135,25474588.0],["2016-09-14",5.3135,5.313516139984131,5.2707,5.2878,23186034.0],["2016-09-19",5.2878,5.3221,5.2878,5.3049,22755764.0],["2016-09-20",5.3049,5.304945468902588,5.2792,5.2878,14613587.0],["2016-09-21",5.2878,5.3392,5.2707,5.3049,28608537.0],["2016-09-22",5.3049,5.3821,5.304945468902588,5.3478,39394045.0],["2016-09-23",5.3478,5.3564,5.3135,5.3307,17786324.0],["2016-09-26",5.3307,5.3564,5.2535,5.2535,40008588.0],["2016-09-27",5.2535,5.304945468902588,5.2364,5.3049,22753626.0],["2016-09-28",5.3049,5.3221,5.2707,5.2964,16944152.0],["2016-09-29",5.2964,5.3992,5.2878,5.3307,41801964.0],["2016-09-30",5.3307,5.3821,5.3049,5.3649,22316830.0],["2016-10-10",5.3649,5.5021,5.364937782287598,5.5021,53810459.0],["2016-10-11",5.5021,5.5106,5.4335,5.4935,30421081.0],["2016-10-12",5.4935,5.4935,5.4506,5.4678,17058157.0],["2016-10-13",5.4678,5.5192,5.4421,5.4849,28323625.0],["2016-10-14",5.4849,5.5106,5.4421,5.5021,24345142.0],["2016-10-17",5.5021,5.5106,5.4078,5.4249,24420449.0],["2016-10-18",5.4249,5.5363,5.4078,5.5192,44232375.0],["2016-10-19",5.5192,5.5363,5.4592,5.4764,26644712.0],["2016-10-20",5.4764,5.4935,5.4421,5.4592,20163589.0],["2016-10-21",5.4592,5.5363,5.4421,5.4849,34252226.0],["2016-10-24",5.4849,5.6306,5.4678,5.5621,83727165.0],["2016-10-25",5.5621,5.5706,5.5192,5.5449,34910654.0],["2016-10-26",5.5449,5.5792,5.4935,5.5192,33143904.0],["2016-10-27",5.5192,5.519200801849365,5.4678,5.4935,23541006.0],["2016-10-28",5.4935,5.6306,5.493490219116211,5.5449,71782488.0],["2016-10-31",5.5449,5.5535,5.4592,5.5278,28910554.0],["2016-11-01",5.5278,5.6049,5.4935,5.5535,36651991.0],["2016-11-02",5.5535,5.5963,5.5021,5.5106,33969716.0],["2016-11-03",5.5106,5.6906,5.4849,5.622,110494333.0],["2016-11-04",5.622,5.6906,5.5792,5.5963,61984953.0],["2016-11-07",5.5963,5.622,5.5706,5.5878,33139019.0],["2016-11-08",5.5878,5.6478,5.5792,5.6049,39342688.0],["2016-11-09",5.6049,5.6135,5.4678,5.5106,50879111.0],["2016-11-10",5.5106,5.6478,5.510630130767822,5.5792,57582096.0],["2016-11-11",5.5792,5.862,5.579192161560059,5.7763,154530015.0],["2016-11-14",5.7763,5.9734,5.7506,5.8363,155801504.0],["2016-11-15",5.8363,5.9734,5.836297988891602,5.9563,137498912.0],["2016-11-16",5.9563,5.9563,5.8277,5.922,95256454.0],["2016-11-17",5.922,6.162,5.8106,6.0677,177852844.0],["2016-11-18",6.0677,6.1191,5.8706,5.8963,118748305.0],["2016-11-21",5.8963,6.0334,5.862,5.9477,99886358.0],["2016-11-22",5.9477,6.0506,5.9477,6.0163,90627231.0],["2016-11-23",6.0163,6.0677,5.9563,5.9649,81368306.0],["2016-11-24",5.9649,6.1363,5.9391,6.0163,98016808.0],["2016-11-25",6.0163,6.0506,5.8963,6.0506,74919319.0],["2016-11-28",6.0506,6.162,6.042,6.0591,90240887.0],["2016-11-29",6.0591,6.1191,5.9734,6.0506,91399851.0],["2016-11-30",6.0506,6.1191,5.9049,5.9306,86526313.0],["2016-12-01",5.9306,5.9991,5.9049,5.9649,60011202.0],["2016-12-02",5.9649,5.9734,5.8277,5.862,71904045.0],["2016-12-05",5.862,5.862008094787598,5.622,5.6478,83412376.0],["2016-12-06",5.6478,5.6906,5.622,5.6392,40334768.0],["2016-12-07",5.6392,5.70774507522583,5.622,5.7077,35790013.0],["2016-12-08",5.7077,5.7163,5.622,5.6306,43401065.0],["2016-12-09",5.6306,5.682,5.6135,5.6478,49114658.0],["2016-12-12",5.6478,5.6478,5.4078,5.4335,77210312.0],["2016-12-13",5.4335,5.4763,5.3992,5.4506,48032740.0],["2016-12-14",5.4506,5.4592,5.3735,5.3821,45397707.0],["2016-12-15",5.3821,5.4335,5.3478,5.3906,51966861.0],["2016-12-16",5.3906,5.4078,5.3307,5.3649,57747234.0],["2016-12-19",5.3649,5.3735,5.3135,5.3307,34860979.0],["2016-12-20",5.3307,5.3649,5.3135,5.3564,38738037.0],["2017-01-26",5.3564,5.4421,5.3563666343688965,5.4078,92589004.0],["2017-02-03",5.4078,5.4164,5.3563666343688965,5.3564,33377214.0],["2017-02-06",5.3564,5.4078,5.3563666343688965,5.3992,34427502.0],["2017-02-07",5.3992,5.4078,5.3735,5.3992,32860151.0],["2017-02-08",5.3992,5.5106,5.3649,5.4678,59166887.0],["2017-02-09",5.4678,5.5106,5.4335,5.4764,46484735.0],["2017-02-10",5.4764,5.5363,5.4592,5.5021,56847409.0],["2017-02-13",5.5021,5.5449,5.4763,5.5192,53594544.0],["2017-02-14",5.5192,5.5449,5.4935,5.5106,34845955.0],["2017-02-15",5.5106,5.5621,5.4678,5.4849,52974009.0],["2017-02-16",5.4849,5.5449,5.4506,5.5363,60546895.0],["2017-02-17",5.5363,5.6992,5.5278,5.5363,117690961.0],["2017-02-20",5.5363,5.570621967315674,5.4849,5.5706,47567456.0],["2017-02-21",5.5706,5.6478,5.5621,5.5963,49802386.0],["2017-02-22",5.5963,5.6049,5.5449,5.5792,36867477.0],["2017-02-23",5.5792,5.5792,5.4935,5.5192,41151129.0],["2017-02-24",5.5192,5.5535,5.5021,5.5363,24222778.0],["2017-02-27",5.5363,5.536340713500977,5.4678,5.4764,30399249.0],["2017-02-28",5.4764,5.5021,5.4592,5.4935,23676513.0],["2017-03-01",5.4935,5.5192,5.4678,5.4849,34763482.0],["2017-03-02",5.4849,5.5706,5.4592,5.4678,53274471.0],["2017-03-03",5.4678,5.467779636383057,5.3992,5.4164,41106277.0],["2017-03-06",5.4164,5.4592,5.3992,5.4506,32698969.0],["2017-03-07",5.4506,5.4592,5.4164,5.4421,30150435.0],["2017-03-08",5.4421,5.4421,5.3992,5.4078,33310775.0],["2017-03-09",5.4078,5.4164,5.3564,5.3735,35464923.0],["2017-03-10",5.3735,5.3906,5.3649,5.3735,21437496.0],["2017-03-13",5.3735,5.4078,5.3307,5.3992,26493781.0],["2017-03-14",5.3992,5.4164,5.3735,5.3821,23375267.0],["2017-03-15",5.3821,5.3992,5.3649,5.3906,20692506.0],["2017-03-16",5.3906,5.4935,5.390647888183594,5.4764,72235224.0],["2017-03-17",5.4764,5.4935,5.3906,5.3906,44822447.0],["2017-03-20",5.3906,5.4078,5.3649,5.3821,28717242.0],["2017-03-21",5.3821,5.3992,5.3564,5.3649,30125878.0],["2017-03-22",5.3649,5.364937782287598,5.322086811065674,5.3221,34765384.0],["2017-03-23",5.3221,5.3735,5.3135,5.3307,30276355.0],["2017-03-24",5.3307,5.3992,5.3221,5.3906,36215355.0],["2017-03-27",5.3906,5.4078,5.3649,5.3906,28507642.0],["2017-03-28",5.3906,5.4164,5.3735,5.3735,24223764.0],["2017-03-29",5.3735,5.3906,5.3392,5.3392,26430385.0],["2017-03-30",5.3392,5.3735,5.2878,5.2964,39461523.0],["2017-03-31",5.2964,5.3221,5.296376705169678,5.3135,22537225.0],["2017-04-05",5.3135,5.3906,5.3135,5.3821,35758663.0],["2017-04-06",5.3821,5.3906,5.3564,5.3735,29560596.0],["2017-04-07",5.3735,5.3992,5.3564,5.3821,36639844.0],["2017-04-10",5.3821,5.3992,5.3478,5.3564,31038348.0],["2017-04-11",5.3564,5.3821,5.2878,5.3735,48946406.0],["2017-04-12",5.3735,5.4249,5.347796440124512,5.3478,47368527.0],["2017-04-13",5.3478,5.3564,5.3221,5.3478,30365843.0],["2017-04-14",5.3478,5.3478,5.2792,5.2878,40691324.0],["2017-04-17",5.2878,5.2964,5.245,5.2621,26343254.0],["2017-04-18",5.2621,5.2878,5.244955062866211,5.245,19689874.0],["2017-04-19",5.245,5.244955062866211,5.1678,5.185,36903803.0],["2017-04-20",5.185,5.2021,5.1335,5.1593,25237641.0],["2017-04-21",5.1593,5.1935,5.1507,5.1764,20563239.0],["2017-04-24",5.1764,5.176393985748291,5.0564,5.0736,33696498.0],["2017-04-25",5.0736,5.0993,5.0564,5.065,18384921.0],["2017-04-26",5.065,5.1421,5.0564,5.0736,24367476.0],["2017-04-27",5.0736,5.0736,4.9707,5.0564,34976468.0],["2017-04-28",5.0564,5.065,4.9878,5.065,23168211.0],["2017-05-02",5.065,5.064980983734131,5.0136,5.0307,20004252.0],["2017-05-03",5.0307,5.0393,4.9793,4.9964,19309343.0],["2017-05-04",4.9964,4.996419429779053,4.8936,4.9021,27610456.0],["2017-05-05",4.9021,4.902146816253662,4.7565,4.765,47485778.0],["2017-05-08",4.765,4.7736,4.705,4.7222,29688938.0],["2017-05-09",4.7222,4.7736,4.7136,4.765,21873081.0],["2017-05-10",4.765,4.7736,4.6965,4.7136,28531455.0],["2017-05-11",4.7136,4.7136030197143555,4.5508,4.6965,43822930.0],["2017-05-12",4.6965,4.7907,4.6622,4.7736,38467968.0],["2017-05-15",4.7736,4.7907,4.7393,4.7565,24352734.0],["2017-05-16",4.7565,4.7822,4.6965,4.7736,24112976.0],["2017-05-17",4.7736,4.8422,4.765,4.7822,33419259.0],["2017-05-18",4.7822,4.782164096832275,4.7136,4.7222,20103657.0],["2017-05-19",4.7222,4.7393,4.6879,4.705,14725596.0],["2017-05-22",4.705,4.7222,4.5936,4.6622,26035831.0],["2017-05-23",4.6622,4.7136,4.5851,4.6793,40607790.0],["2017-05-24",4.6793,4.6965,4.6193,4.6879,23245294.0],["2017-05-25",4.6879,4.8679,4.6622,4.8336,60927604.0],["2017-05-26",4.8336,4.8593,4.7822,4.825,43594933.0],["2017-05-31",4.825,4.9107,4.8164,4.885,50059281.0],["2017-06-01",4.885,4.885006904602051,4.8164,4.8422,29374993.0],["2017-06-02",4.8422,4.8507,4.7736,4.8336,23683061.0],["2017-06-05",4.8336,4.8679,4.8164,4.8422,15298877.0],["2017-06-06",4.8422,4.8764,4.825,4.8679,14680584.0],["2017-06-07",4.8679,4.9193,4.8507,4.9021,24402633.0],["2017-06-08",4.9021,4.9193,4.8679,4.885,18568807.0],["2017-06-09",4.885,4.9193,4.8764,4.9021,18692536.0],["2017-06-12",4.9021,4.902146816253662,4.80787467956543,4.8079,40969271.0],["2017-06-13",4.8079,4.8593,4.7993,4.8507,16862743.0],["2017-06-14",4.8507,4.8679,4.825,4.8593,35780441.0],["2017-06-15",4.8593,4.9021,4.8422,4.8679,35862548.0],["2017-06-16",4.8679,4.894,4.8068,4.8242,62554022.0],["2017-06-19",4.8242,4.9115,4.8068,4.8853,41042496.0],["2017-06-20",4.8853,4.894,4.833,4.8679,28729528.0],["2017-06-21",4.8679,4.9289,4.8504,4.8766,34493466.0],["2017-06-22",4.8766,4.9464,4.8591,4.8766,53336321.0],["2017-06-23",4.8766,4.876590251922607,4.8155,4.8504,27900228.0],["2017-06-26",4.8504,4.9202,4.8417,4.9115,32228050.0],["2017-06-27",4.9115,4.9202,4.8766,4.9028,20547873.0],["2017-06-28",4.9028,4.9115,4.8679,4.8766,17844041.0],["2017-06-29",4.8766,4.9028,4.867866516113281,4.8679,17897746.0],["2017-06-30",4.8679,4.9028,4.833,4.8853,24022267.0],["2017-07-03",4.8853,4.9115,4.8591,4.9115,20023657.0],["2017-07-04",4.9115,4.9289,4.8504,4.9028,30935924.0],["2017-07-05",4.9028,4.920208930969238,4.8853,4.9202,17506074.0],["2017-07-06",4.9202,4.9377,4.8679,4.9289,34264933.0],["2017-07-07",4.9289,5.0162,4.8853,5.0074,47992629.0],["2017-07-10",5.0074,5.0772,4.9726,5.0074,54073735.0],["2017-07-11",5.0074,5.1034,4.9987,5.0162,46451991.0],["2017-07-12",5.0162,5.0511,4.9551,4.99,38210902.0],["2017-07-13",4.99,5.0772,4.9726,5.0685,43893025.0],["2017-07-14",5.0685,5.0947,5.0249,5.0511,26723796.0],["2017-07-17",5.0511,5.0511,4.8679,4.9028,59241183.0],["2017-07-18",4.9028,4.9202,4.8679,4.9028,29512225.0],["2017-07-19",4.9028,5.1558,4.8679,5.1558,101457870.0],["2017-07-20",5.1558,5.1906,5.1034,5.1209,56628446.0],["2017-07-21",5.1209,5.1645,5.0772,5.0947,37254475.0],["2017-07-24",5.0947,5.1558,5.0772,5.0947,41356128.0],["2017-07-25",5.0947,5.1296,5.0423,5.0598,32121446.0],["2017-07-26",5.0598,5.0947,5.0423,5.0772,29260263.0],["2017-07-27",5.0772,5.1732,5.0423,5.147,67901148.0],["2017-07-28",5.147,5.147027969360352,5.1121,5.1209,22428265.0],["2017-07-31",5.1209,5.1819,5.1034,5.1558,40532241.0],["2017-08-01",5.1558,5.2517,5.155750751495361,5.1819,52067652.0],["2017-08-02",5.1819,5.2604,5.1558,5.1994,65150098.0],["2017-08-03",5.1994,5.2517,5.1732,5.1906,47272670.0],["2017-08-04",5.1906,5.2866,5.1819,5.2081,64852266.0],["2017-08-07",5.2081,5.2081,5.1296,5.1558,37841076.0],["2017-08-08",5.1558,5.1994,5.1034,5.1732,39862484.0],["2017-08-09",5.1732,5.173198223114014,5.1034,5.1034,30226869.0],["2017-08-10",5.1034,5.1558,5.0598,5.0947,36686033.0],["2017-08-11",5.0947,5.094686031341553,4.9551,4.9551,43354667.0],["2017-08-14",4.9551,5.1209,4.955103874206543,5.1034,47256914.0],["2017-08-15",5.1034,5.1209,5.0423,5.0772,25034435.0],["2017-08-16",5.0772,5.0947,5.0336,5.0685,21263257.0],["2017-08-17",5.0685,5.1209,5.0598,5.1121,29640909.0],["2017-08-18",5.1121,5.1121320724487305,5.0423,5.0598,24087578.0],["2017-08-21",5.0598,5.086,5.0511,5.0772,20398421.0],["2017-08-22",5.0772,5.0947,5.0336,5.0423,23465415.0],["2017-08-23",5.0423,5.1209,5.0249,5.086,36702143.0],["2017-08-24",5.086,5.086,5.0074,5.0162,26989682.0],["2017-08-25",5.0162,5.147,5.0074,5.1209,60992934.0],["2017-08-28",5.1209,5.3738,5.120855808258057,5.3302,175122336.0],["2017-08-29",5.3302,5.3477,5.2517,5.2604,77114504.0],["2017-08-30",5.2604,5.3826,5.26043701171875,5.2866,76673862.0],["2017-08-31",5.2866,5.3477,5.2692,5.3041,61011422.0],["2017-09-01",5.3041,5.3477,5.2953,5.3215,55269712.0],["2017-09-04",5.3215,5.339,5.2779,5.3041,45957203.0],["2017-09-05",5.3041,5.339,5.2953,5.2953,33364339.0],["2017-09-06",5.2953,5.295331954956055,5.243,5.2604,46139928.0],["2017-09-07",5.2604,5.2866,5.1994,5.2081,41236600.0],["2017-09-08",5.2081,5.2343,5.1819,5.2081,30194721.0],["2017-09-11",5.2081,5.243,5.1819,5.2168,30069589.0],["2017-09-12",5.2168,5.2779,5.2081,5.243,60360853.0],["2017-09-13",5.243,5.243,5.1994,5.2168,19615507.0],["2017-09-14",5.2168,5.2517,5.1906,5.1994,29710370.0],["2017-09-15",5.1994,5.2255,5.1645,5.1994,28283270.0],["2017-09-18",5.1994,5.2604,5.19936990737915,5.2343,44200565.0],["2017-09-19",5.2343,5.243,5.1645,5.1819,28465077.0],["2017-09-20",5.1819,5.225541114807129,5.1645,5.2255,22216842.0],["2017-09-21",5.2255,5.2517,5.173198223114014,5.1732,38349069.0],["2017-09-22",5.1732,5.1819,5.1209,5.1383,34627385.0],["2017-09-25",5.1383,5.147,5.0685,5.0947,29201274.0],["2017-09-26",5.0947,5.1034,5.0772,5.0947,17707040.0],["2017-09-27",5.0947,5.1034,5.0772,5.0947,20003728.0],["2017-09-28",5.0947,5.0947,5.0685,5.0685,24698557.0],["2017-09-29",5.0685,5.1296,5.0685,5.086,24204199.0],["2017-10-09",5.086,5.1906,5.085960865020752,5.1121,32971329.0],["2017-10-10",5.1121,5.138303756713867,5.1034,5.1383,27598096.0],["2017-10-11",5.1383,5.1645,5.1209,5.1383,24122502.0],["2017-10-12",5.1383,5.147,5.1121,5.1296,17461724.0],["2017-10-13",5.1296,5.1558,5.1121,5.147,21279059.0],["2017-10-16",5.147,5.1645,5.086,5.0947,30193829.0],["2017-10-17",5.0947,5.1121,5.0685,5.086,19566205.0],["2017-10-18",5.086,5.1209,5.0685,5.1034,25389521.0],["2017-10-19",5.1034,5.103408336639404,4.9813,5.0074,31429023.0],["2017-10-20",5.0074,5.0249,4.9726,5.0162,17902508.0],["2017-10-23",5.0162,5.0162,4.9813,4.9987,12694575.0],["2017-10-24",4.9987,5.0947,4.9813,5.0772,44958943.0],["2017-10-25",5.0772,5.086,5.0423,5.0598,13607374.0],["2017-10-26",5.0598,5.0947,5.0249,5.086,30558542.0],["2017-10-27",5.086,5.085960865020752,5.0336,5.0423,15425310.0],["2017-10-30",5.0423,5.042342185974121,4.9028,4.9289,29396413.0],["2017-10-31",4.9289,4.9464,4.9028,4.9289,16593875.0],["2017-11-01",4.9289,4.9551,4.8853,4.8853,21602083.0],["2017-11-02",4.8853,4.928933620452881,4.8417,4.9289,34128224.0],["2017-11-03",4.9289,4.928933620452881,4.8504,4.8766,17586791.0],["2017-11-06",4.8766,4.8766,4.8242,4.8679,15682465.0],["2017-11-07",4.8679,4.9377,4.8591,4.9202,26018505.0],["2017-11-08",4.9202,5.0423,4.9028,4.9726,41800563.0],["2017-11-09",4.9726,5.0074,4.9377,4.9638,21254353.0],["2017-11-10",4.9638,5.0074,4.9289,4.9638,22113879.0],["2017-11-13",4.9638,5.0074,4.9377,4.9551,18909618.0],["2017-11-14",4.9551,4.9638,4.8853,4.8853,20794830.0],["2017-11-15",4.8853,4.9115,4.8679,4.894,15328662.0],["2017-11-16",4.894,4.9115,4.867866516113281,4.8679,17953733.0],["2017-11-17",4.8679,4.9202,4.7981,4.894,44452412.0],["2017-11-20",4.894,4.89403772354126,4.8242,4.8591,22120651.0],["2017-11-21",4.8591,5.0511,4.8504,4.9813,67449313.0],["2017-11-22",4.9813,5.0249,4.9202,4.9726,49941665.0],["2017-11-23",4.9726,4.9813,4.8417,4.8766,36890964.0],["2017-11-24",4.8766,4.9464,4.8242,4.9377,41829965.0],["2017-11-27",4.9377,4.9638,4.894,4.9464,31620908.0],["2017-11-28",4.9464,4.9464,4.894,4.9377,13796811.0],["2017-11-29",4.9377,4.9464,4.8766,4.9377,17294266.0],["2017-11-30",4.9377,4.9551,4.8766,4.9464,24685611.0],["2017-12-01",4.9464,4.946381092071533,4.8679,4.8853,21859622.0],["2017-12-04",4.8853,4.885314464569092,4.7981,4.8155,31172980.0],["2017-12-05",4.8155,4.8853,4.7806,4.8417,61128232.0],["2017-12-06",4.8417,4.8504,4.7894,4.833,22668575.0],["2017-12-07",4.833,4.832971572875977,4.7894,4.7981,13789708.0],["2017-12-08",4.7981,4.8155,4.7894,4.8068,14691261.0],["2017-12-11",4.8068,4.8242,4.7894,4.8155,18392035.0],["2017-12-12",4.8155,4.815524101257324,4.737,4.737,20244580.0],["2017-12-13",4.737,4.7457,4.7021,4.7283,15481249.0],["2017-12-14",4.7283,4.7457,4.7021,4.7021,12610508.0],["2017-12-15",4.7021,4.7108,4.6672,4.6759,18004654.0],["2017-12-18",4.6759,4.6847,4.641,4.6498,13269568.0],["2017-12-19",4.6498,4.6847,4.649772644042969,4.6759,12044521.0],["2017-12-20",4.6759,4.6759443283081055,4.6236,4.6236,16293176.0],["2017-12-21",4.6236,4.641,4.58,4.6149,19732855.0],["2017-12-22",4.6149,4.641,4.5887,4.5974,10165543.0],["2017-12-25",4.5974,4.6236,4.5102,4.5276,18423054.0],["2017-12-26",4.5276,4.5625,4.5189,4.5538,18586456.0],["2017-12-27",4.5538,4.58,4.5015,4.5538,23636608.0],["2017-12-28",4.5538,4.6585,4.5364,4.6236,42635914.0],["2017-12-29",4.6236,4.7021,4.6149,4.6847,39807156.0],["2018-01-02",4.6847,4.7108,4.6498,4.6934,17664878.0],["2018-01-03",4.6934,4.7283,4.6672,4.6847,24406182.0],["2018-01-04",4.6847,4.6847,4.641,4.6498,20510556.0],["2018-01-05",4.6498,4.6934,4.641,4.6672,22522326.0],["2018-01-08",4.6672,4.7545,4.6323,4.7108,35223838.0],["2018-01-09",4.7108,4.7457,4.6672,4.6759,20502607.0],["2018-01-10",4.6759,4.7021,4.6323,4.6498,18357568.0],["2018-01-11",4.6498,4.6585,4.6323,4.6498,13724118.0],["2018-01-12",4.6498,4.6847,4.641,4.6498,13356705.0],["2018-01-15",4.6498,4.6498,4.58,4.5887,23951925.0],["2018-01-16",4.5887,4.641048431396484,4.58,4.641,17276208.0],["2018-01-17",4.641,4.8591,4.641,4.7719,84212200.0],["2018-01-18",4.7719,4.833,4.737,4.7719,37598629.0],["2018-01-19",4.7719,4.9464,4.7632,4.8766,82649576.0],["2018-01-22",4.8766,4.9202,4.8155,4.8766,49423184.0],["2018-01-23",4.8766,4.9202,4.833,4.8591,42387623.0],["2018-01-24",4.8591,4.9726,4.8242,4.9726,90279493.0],["2018-01-25",4.9726,4.972552299499512,4.8417,4.8504,62808659.0],["2018-01-26",4.8504,4.9115,4.8242,4.8853,41085154.0],["2018-01-29",4.8853,4.9551,4.8504,4.8853,48410822.0],["2018-01-30",4.8853,4.885314464569092,4.7632,4.7806,52301338.0],["2018-01-31",4.7806,4.780628204345703,4.6323,4.6672,45781638.0],["2018-02-01",4.6672,4.7021,4.5887,4.641,48241993.0],["2018-02-02",4.641,4.6934,4.58,4.6847,30149283.0],["2018-02-05",4.6847,4.737,4.6062,4.6847,29844195.0],["2018-02-06",4.6847,4.6934,4.6062,4.6498,58723427.0],["2018-02-07",4.6498,4.7021,4.5102,4.5451,47010682.0],["2018-02-08",4.5451,4.58,4.5189,4.5625,22985300.0],["2018-02-09",4.5625,4.562534332275391,4.2223,4.3706,52985818.0],["2018-02-12",4.3706,4.3968,4.3183,4.3357,21832526.0],["2018-02-13",4.3357,4.3881,4.326992511749268,4.327,19457634.0],["2018-02-14",4.327,4.34443998336792,4.3095,4.3444,12143220.0],["2018-02-22",4.3444,4.3968,4.3357,4.3532,27738800.0],["2018-02-23",4.3532,4.3881,4.3444,4.3619,15051818.0],["2018-02-26",4.3619,4.4404,4.3532,4.4317,27831735.0],["2018-02-27",4.4317,4.431676864624023,4.3793,4.3968,23301079.0],["2018-02-28",4.3968,4.423,4.327,4.3793,22719006.0],["2018-03-01",4.3793,4.3881,4.3357,4.3881,16447966.0],["2018-03-02",4.3881,4.388058662414551,4.3444,4.3532,14767813.0],["2018-03-05",4.3532,4.3706,4.3444,4.3619,13701047.0],["2018-03-06",4.3619,4.4142303466796875,4.3532,4.4142,26507255.0],["2018-03-07",4.4142,4.423,4.3532,4.3619,21538187.0],["2018-03-08",4.3619,4.3968,4.3532,4.3881,15527520.0],["2018-03-09",4.3881,4.4404,4.3793,4.423,23386109.0],["2018-03-12",4.423,4.484,4.4142,4.4404,33979338.0],["2018-03-13",4.4404,4.440402030944824,4.396782875061035,4.3968,20846791.0],["2018-03-14",4.3968,4.4142,4.3706,4.3881,15943744.0],["2018-03-15",4.3881,4.3968,4.3532,4.3619,15133357.0],["2018-03-16",4.3619,4.3881,4.353163242340088,4.3532,16557411.0],["2018-03-19",4.3532,4.4055,4.3444,4.3968,20439334.0],["2018-03-20",4.3968,4.3968,4.3619,4.3793,11461236.0],["2018-03-21",4.3793,4.4404,4.3706,4.3793,31815790.0],["2018-03-22",4.3793,4.4055,4.3444,4.3532,18676646.0],["2018-03-23",4.3532,4.353163242340088,4.1089,4.3183,63702059.0],["2018-03-26",4.3183,4.318268299102783,4.2049,4.2747,17342884.0],["2018-03-27",4.2747,4.3183,4.2746500968933105,4.3008,19828387.0],["2018-03-28",4.3008,4.300821781158447,4.2398,4.2834,13652429.0],["2018-03-29",4.2834,4.3706,4.2572,4.3183,28014996.0],["2018-03-30",4.3183,4.3444,4.3095,4.3357,14348554.0],["2018-04-02",4.3357,4.4055,4.3183,4.3444,22510663.0],["2018-04-03",4.3444,4.34443998336792,4.2921,4.3008,15987687.0],["2018-04-04",4.3008,4.3357,4.2746500968933105,4.2747,13228117.0],["2018-04-09",4.2747,4.2834,4.248478889465332,4.2485,13637939.0],["2018-04-10",4.2485,4.3183,4.248478889465332,4.2921,17501942.0],["2018-04-11",4.2921,4.3183,4.2834,4.2921,15548032.0],["2018-04-12",4.2921,4.3095,4.248478889465332,4.2485,19581108.0],["2018-04-13",4.2485,4.2834,4.231,4.2398,12183030.0],["2018-04-16",4.2398,4.2398,4.17,4.1787,15663915.0],["2018-04-17",4.1787,4.231,4.1699652671813965,4.17,16406374.0],["2018-04-18",4.17,4.2136,4.1612,4.1874,16073981.0],["2018-04-19",4.1874,4.2223,4.1787,4.1874,18489162.0],["2018-04-20",4.1874,4.187412261962891,4.100174427032471,4.1002,19093607.0],["2018-04-23",4.1002,4.1176,4.0478,4.0566,19557037.0],["2018-04-24",4.0566,4.1351,4.056555271148682,4.1263,17715329.0],["2018-04-25",4.1263,4.126345634460449,4.074,4.0827,17110855.0],["2018-04-26",4.0827,4.0915,4.021660804748535,4.0217,17588860.0],["2018-04-27",4.0217,4.074,4.021660804748535,4.0478,14570359.0],["2018-05-02",4.0478,4.1787,4.047832012176514,4.1525,44512560.0],["2018-05-03",4.1525,4.3008,4.1438,4.2747,56538640.0],["2018-05-04",4.2747,4.2834,4.2398,4.2747,26743455.0],["2018-05-07",4.2747,4.3532,4.2746500968933105,4.2921,32836626.0],["2018-05-08",4.2921,4.3183,4.2659,4.3095,18115833.0],["2018-05-09",4.3095,4.3183,4.2223,4.2572,19433083.0],["2018-05-10",4.2572,4.3095,4.2572,4.2921,25389808.0],["2018-05-11",4.2921,4.3095,4.2659,4.2747,16556457.0],["2018-05-14",4.2747,4.3095,4.2746500968933105,4.2921,16109836.0],["2018-05-15",4.2921,4.3008,4.2572,4.2834,17687756.0],["2018-05-16",4.2834,4.283373832702637,4.2223,4.231,16006554.0],["2018-05-17",4.231,4.2398,4.1961,4.1961,14964488.0],["2018-05-18",4.1961,4.231,4.1874,4.2223,18136891.0],["2018-05-21",4.2223,4.2921,4.2223076820373535,4.2659,21447808.0],["2018-05-22",4.2659,4.265925884246826,4.2223,4.2485,15967989.0],["2018-05-23",4.2485,4.2572,4.2223,4.2223,14312678.0],["2018-05-24",4.2223,4.231,4.1525,4.1612,16811784.0],["2018-05-25",4.1612,4.1787,4.1089,4.1176,15769931.0],["2018-05-28",4.1176,4.1438,4.0915,4.1176,12037650.0],["2018-05-29",4.1176,4.1263,4.0566,4.0827,15953098.0],["2018-05-30",4.0827,4.08272647857666,3.9519,3.978,29857786.0],["2018-05-31",3.978,4.047832012176514,3.978041887283325,4.0478,27224522.0],["2018-06-01",4.0478,4.1176,3.9868,4.0653,24874443.0],["2018-06-04",4.0653,4.074,4.0129,4.0304,13309730.0],["2018-06-05",4.0304,4.0566,3.9955,4.0566,15564883.0],["2018-06-06",4.0566,4.0915,4.0304,4.0566,12863382.0],["2018-06-07",4.0566,4.1351,4.056555271148682,4.0827,21315661.0],["2018-06-08",4.0827,4.0915,4.0304,4.0566,25770434.0],["2018-06-11",4.0566,4.1263,4.0217,4.0915,25074149.0],["2018-06-12",4.0915,4.1438,4.0827,4.1438,13555590.0],["2018-06-13",4.1438,4.1612,4.0827,4.0827,15705530.0],["2018-06-14",4.0827,4.1263,4.0653,4.1089,13625647.0],["2018-06-15",4.1089,4.1351,4.0566,4.0827,14497832.0],["2018-06-19",4.0827,4.08272647857666,3.7599,3.7687,33434083.0],["2018-06-20",3.7687,3.8734,3.7686712741851807,3.8472,24206087.0],["2018-06-21",3.8472,3.8646,3.7599,3.7599,17939610.0],["2018-06-22",3.7599,3.794842481613159,3.7076,3.7948,14651397.0],["2018-06-25",3.7948,3.8385,3.7599,3.7861,14763765.0],["2018-06-26",3.7861,3.8036,3.7251,3.7948,16469770.0],["2018-06-27",3.7948,3.8037,3.7507,3.7595,12588041.0],["2018-06-28",3.7595,3.8566,3.7507,3.7772,16793203.0],["2018-06-29",3.7772,3.8919,3.7771921157836914,3.8566,17386315.0],["2018-07-02",3.8566,3.8654,3.7772,3.8213,16754242.0],["2018-07-03",3.8213,3.8478,3.7948,3.8478,16197662.0],["2018-07-04",3.8478,3.8566,3.8037,3.8213,13298961.0],["2018-07-05",3.8213,3.8566,3.768367290496826,3.7684,11849626.0],["2018-07-06",3.7684,3.8478,3.7507,3.8037,16419405.0],["2018-07-09",3.8037,3.8654439449310303,3.8036670684814453,3.8654,11259716.0],["2018-07-10",3.8654,3.8831,3.8478,3.8654,10529019.0],["2018-07-11",3.8654,3.8654439449310303,3.7684,3.786,14751995.0],["2018-07-12",3.786,3.8919,3.7772,3.8743,16391323.0],["2018-07-13",3.8743,3.8831,3.8478,3.8566,10211728.0],["2018-07-16",3.8566,3.9007,3.8566,3.8831,14726320.0],["2018-07-17",3.8831,3.8919,3.839,3.8654,8707982.0],["2018-07-18",3.8654,3.8831,3.812493085861206,3.8125,10774802.0],["2018-07-19",3.8125,3.8478,3.786,3.8037,9397837.0],["2018-07-20",3.8037,3.9007,3.786,3.8831,23010299.0],["2018-07-23",3.8831,3.9184,3.8566,3.9184,17991593.0],["2018-07-24",3.9184,4.0155,3.9007,3.9802,29637537.0],["2018-07-25",3.9802,3.9802,3.9272,3.936,18787202.0],["2018-07-26",3.936,3.9625,3.936,3.9537,15487650.0],["2018-07-27",3.9537,3.9625,3.9096,3.9184,13867420.0],["2018-07-30",3.9184,3.9449,3.8919,3.9184,14789032.0],["2018-07-31",3.9184,3.936,3.8919,3.9184,8658952.0],["2018-08-01",3.9184,3.9537,3.8654,3.8654,15561393.0],["2018-08-02",3.8654,3.8654439449310303,3.7419,3.7772,17729944.0],["2018-08-03",3.7772,3.7948,3.7595,3.7595,8703582.0],["2018-08-06",3.7595,3.7948,3.7154,3.7331,10735003.0],["2018-08-07",3.7331,3.8213179111480713,3.7330660820007324,3.8213,13771968.0],["2018-08-08",3.8213,3.839,3.7948,3.8037,13497781.0],["2018-08-09",3.8037,3.8831,3.7948,3.8566,17262734.0],["2018-08-10",3.8566,3.8743,3.8301,3.8566,9700929.0],["2018-08-13",3.8566,3.8919,3.7948,3.8654,22481645.0],["2018-08-14",3.8654,3.9007,3.8654,3.8919,11768002.0],["2018-08-15",3.8919,3.9007,3.8478,3.8566,12425480.0],["2018-08-16",3.8566,3.9272,3.8037,3.8743,19443138.0],["2018-08-17",3.8743,3.8919,3.786,3.7948,13395112.0],["2018-08-20",3.7948,3.839,3.7772,3.8301,11037246.0],["2018-08-21",3.8301,3.9096,3.8213,3.8919,17851406.0],["2018-08-22",3.8919,3.8919191360473633,3.8654,3.8831,10100755.0],["2018-08-23",3.8831,3.9272,3.8566,3.9007,18313580.0],["2018-08-24",3.9007,3.936,3.8654,3.9184,15853177.0],["2018-08-27",3.9184,3.9625,3.9096,3.9449,16704149.0],["2018-08-28",3.9449,3.9537,3.9184,3.936,11692504.0],["2018-08-29",3.936,3.9449,3.9184,3.936,9349620.0],["2018-08-30",3.936,3.9360454082489014,3.8654,3.8743,10303209.0],["2018-08-31",3.8743,3.9360454082489014,3.8654,3.936,22642922.0],["2018-09-03",3.936,3.9360454082489014,3.8831,3.9096,12471114.0],["2018-09-04",3.9096,3.9625,3.8919,3.9537,15709144.0],["2018-09-05",3.9537,3.9537,3.9095711708068848,3.9096,12916790.0],["2018-09-06",3.9096,3.936,3.8919,3.9096,7729605.0],["2018-09-07",3.9096,3.9537,3.9007,3.9449,13737826.0],["2018-09-10",3.9449,3.944870948791504,3.8477942943573,3.8478,16863518.0],["2018-09-11",3.8478,3.8743,3.8301,3.8654,10257121.0],["2018-09-12",3.8654,3.9184,3.8478,3.9007,9872352.0],["2018-09-13",3.9007,3.9537,3.9007,3.9537,16184851.0],["2018-09-14",3.9537,3.9625,3.936,3.9449,14184429.0],["2018-09-17",3.9449,3.9625,3.9272,3.9449,12478521.0],["2018-09-18",3.9449,3.9978,3.9272,3.989,21835979.0],["2018-09-19",3.989,3.9978,3.9537,3.9802,21402663.0],["2018-09-20",3.9802,3.9802,3.936,3.9449,13154472.0],["2018-09-21",3.9449,3.9978222846984863,3.936,3.9978,22961204.0],["2018-09-25",3.9978,4.0066,3.9537,3.9802,14965484.0],["2018-09-26",3.9802,4.0243,3.9625,4.0155,27344810.0],["2018-09-27",4.0155,4.0155,3.936,3.9537,23925923.0],["2018-09-28",3.9537,3.9802,3.9449,3.9713,14456509.0],["2018-10-08",3.9713,3.971346378326416,3.8477942943573,3.8478,21091323.0],["2018-10-09",3.8478,3.8831,3.839,3.8478,11400603.0],["2018-10-10",3.8478,3.8831,3.8477942943573,3.8566,9910893.0],["2018-10-11",3.8566,3.856618642807007,3.5301,3.5477,34902525.0],["2018-10-12",3.5477,3.547736406326294,3.459484100341797,3.4595,22594691.0],["2018-10-15",3.4595,3.5301,3.4418,3.4595,17142226.0],["2018-10-16",3.4595,3.5036,3.4507,3.4683,14461943.0],["2018-10-17",3.4683,3.5213,3.4683,3.5036,13144802.0],["2018-10-18",3.5036,3.503610372543335,3.4242,3.433,14876182.0],["2018-10-19",3.433,3.503610372543335,3.3712,3.5036,22723234.0],["2018-10-22",3.5036,3.856618642807007,3.503610372543335,3.8566,67045687.0],["2018-10-23",3.8566,4.0331,3.7948,3.8301,83870548.0],["2018-10-24",3.8301,3.9802,3.7419,3.8831,58395945.0],["2018-10-25",3.8831,4.0066,3.7507,3.989,60524023.0],["2018-10-26",3.989,4.0066,3.8919,3.9184,45072823.0],["2018-10-29",3.9184,3.9449,3.839,3.8654,23261601.0],["2018-10-30",3.8654,4.1214,3.8301,4.0155,77467036.0],["2018-10-31",4.0155,4.0155,3.9184,3.936,45685268.0],["2018-11-01",3.936,4.1655,3.936,3.9537,75071802.0],["2018-11-02",3.9537,4.0419,3.9449,4.0066,51271600.0],["2018-11-05",4.0066,4.0508,3.9713,4.0331,46904579.0],["2018-11-06",4.0331,4.0861,3.9713,3.9978,41488868.0],["2018-11-07",3.9978,3.9978222846984863,3.91839599609375,3.9184,27023497.0],["2018-11-08",3.9184,3.9713,3.8743,3.8831,27765294.0],["2018-11-09",3.8831,3.9096,3.8566,3.8831,19712096.0],["2018-11-12",3.8831,3.936,3.8566,3.9272,24694720.0],["2018-11-13",3.9272,4.0772,3.8654,4.0155,67142705.0],["2018-11-14",4.0155,4.0596,3.9713,3.989,40986738.0],["2018-11-15",3.989,4.0861,3.9802,4.0596,58890614.0],["2018-11-16",4.0596,4.2449,4.0419,4.1567,79645355.0],["2018-11-19",4.1567,4.2802,4.1214,4.2449,81518639.0],["2018-11-20",4.2449,4.244927883148193,4.0331,4.0419,61708374.0],["2018-11-21",4.0419,4.0861,3.9802,4.0419,33118413.0],["2018-11-22",4.0419,4.0684,3.989,4.0331,26659440.0],["2018-11-23",4.0331,4.0684,3.9007,3.9272,33836898.0],["2018-11-26",3.9272,3.9625,3.8654,3.8831,22761392.0],["2018-11-27",3.8831,3.936,3.8743,3.9096,17495233.0],["2018-11-28",3.9096,3.989,3.8919,3.9802,27854424.0],["2018-11-29",3.9802,4.0331,3.9007,3.9096,28297769.0],["2018-11-30",3.9096,3.936,3.8301,3.9184,31056695.0],["2018-12-03",3.9184,4.1037,3.91839599609375,4.0243,45168553.0],["2018-12-04",4.0243,4.0596,4.0066,4.0596,20749912.0],["2018-12-05",4.0596,4.059598445892334,3.9713,3.989,25407169.0],["2018-12-06",3.989,3.988996982574463,3.9007,3.9096,18404088.0],["2018-12-07",3.9096,3.9449,3.9007,3.9272,10595539.0],["2018-12-10",3.9272,3.9272208213806152,3.8566,3.8743,14240322.0],["2018-12-11",3.8743,3.8919,3.839,3.8743,14722547.0],["2018-12-12",3.8743,3.9272,3.8654,3.8743,20037365.0],["2018-12-13",3.8743,3.9184,3.8301,3.9007,32243595.0],["2018-12-14",3.9007,3.900744915008545,3.7331,3.7507,32874057.0],["2018-12-17",3.7507,3.7595,3.6978,3.7242,22572181.0],["2018-12-18",3.7242,3.7507,3.6889,3.7066,16706975.0],["2018-12-19",3.7066,3.7331,3.6712892055511475,3.6713,14215789.0],["2018-12-20",3.6713,3.7419,3.6625,3.7331,24715613.0],["2018-12-21",3.7331,3.7330660820007324,3.6183,3.6536,26107518.0],["2018-12-24",3.6536,3.6713,3.6183,3.6625,12944337.0],["2018-12-25",3.6625,3.6624646186828613,3.5389,3.5919,20000515.0],["2018-12-26",3.5919,3.6095,3.5389,3.5389,19457309.0],["2018-12-27",3.5389,3.6183,3.5124,3.5213,30529384.0],["2018-12-28",3.5213,3.636,3.5212607383728027,3.5919,28439236.0],["2019-01-02",3.5919,3.6095,3.5477,3.5654,24005315.0],["2019-01-03",3.5654,3.7066,3.5653867721557617,3.6448,45574645.0],["2019-01-04",3.6448,3.989,3.5919,3.9007,86119991.0],["2019-01-07",3.9007,3.9272,3.8213,3.8654,53273825.0],["2019-01-08",3.8654,3.936,3.8125,3.8831,43124990.0],["2019-01-09",3.8831,3.9537,3.8743,3.8831,43378017.0],["2019-01-10",3.8831,3.9007,3.8037,3.8213,29255869.0],["2019-01-11",3.8213,3.8743,3.8037,3.8478,22255899.0],["2019-01-14",3.8478,3.8743,3.7948,3.8125,20170274.0],["2019-01-15",3.8125,3.9096,3.8037,3.8919,37097102.0],["2019-01-16",3.8919,3.9007,3.8566,3.8654,19235842.0],["2019-01-17",3.8654,3.8743,3.812493085861206,3.8125,21362570.0],["2019-01-18",3.8125,3.8654439449310303,3.812493085861206,3.8654,17919389.0],["2019-01-21",3.8654,3.8831,3.8301,3.8654,25986648.0],["2019-01-22",3.8654,3.8831,3.8125,3.8301,22449979.0],["2019-01-23",3.8301,3.839,3.7948,3.8125,12463481.0],["2019-01-24",3.8125,3.8919,3.812493085861206,3.8654,27202713.0],["2019-01-25",3.8654,3.8919,3.8478,3.8654,25278841.0],["2019-01-28",3.8654,3.936,3.8654,3.8743,25408829.0],["2019-01-29",3.8743,3.8919,3.8037,3.8743,23885890.0],["2019-01-30",3.8743,3.8831,3.8301,3.839,12870253.0],["2019-01-31",3.839,3.9184,3.8389687538146973,3.9007,28879607.0],["2019-02-01",3.9007,3.989,3.900744915008545,3.9713,35785894.0],["2019-02-11",3.9713,4.033123016357422,3.9449,4.0331,33484939.0],["2019-02-12",4.0331,4.0596,3.989,4.0066,39313637.0],["2019-02-13",4.0066,4.139,3.9713,4.1037,72028569.0],["2019-02-14",4.1037,4.2714,4.0949,4.2008,89848537.0],["2019-02-15",4.2008,4.200802326202393,4.0860748291015625,4.0861,66377754.0],["2019-02-18",4.0861,4.3155,4.0860748291015625,4.2891,81765349.0],["2019-02-19",4.2891,4.4038,4.2361,4.2802,92048173.0],["2019-02-20",4.2802,4.3332,4.2361,4.2891,49229546.0],["2019-02-21",4.2891,4.4832,4.2626,4.3244,104230469.0],["2019-02-22",4.3244,4.7568,4.3067,4.7568,219598393.0],["2019-02-25",4.7568,5.2334,4.7567901611328125,5.2334,397485523.0],["2019-02-26",5.2334,5.4716,5.0392,5.0568,394578541.0],["2019-02-27",5.0568,5.2245,4.9068,5.0568,217446960.0],["2019-02-28",5.0568,5.056848049163818,4.8097,4.8539,135372239.0],["2019-03-01",4.8539,5.0392,4.845,4.9774,152609360.0],["2019-03-04",4.9774,5.251,4.898,4.9951,267070477.0],["2019-03-05",4.9951,4.9951,4.898,4.9774,153904366.0],["2019-03-06",4.9774,5.2951,4.9686,5.2157,310659254.0],["2019-03-07",5.2157,5.6481,5.1451,5.4275,584310347.0],["2019-03-08",5.4275,5.427506446838379,4.889169216156006,4.8892,410126011.0],["2019-03-11",4.8892,5.0657,4.8186,4.9951,201764866.0],["2019-03-12",4.9951,5.1628,4.9774,5.0304,214653947.0],["2019-03-13",5.0304,5.1098,4.9068,4.9598,177779983.0],["2019-03-14",4.9598,4.9951,4.7656,4.8274,149373242.0],["2019-03-15",4.8274,4.9509,4.7921,4.8803,136558408.0],["2019-03-18",4.8803,4.977420806884766,4.8009,4.9774,157317657.0],["2019-03-19",4.9774,5.0568,4.9245,4.9774,146498277.0],["2019-03-20",4.9774,5.0921,4.9245,5.0304,168916189.0],["2019-03-21",5.0304,5.1628,4.9774,5.0745,233444134.0],["2019-03-22",5.0745,5.0921,4.9068,4.9951,135743222.0],["2019-03-25",4.9951,4.995070934295654,4.8274,4.8362,129777158.0],["2019-03-26",4.8362,4.8892,4.6421,4.6685,127319597.0],["2019-03-27",4.6685,4.7215,4.6421,4.6774,76712373.0],["2019-03-28",4.6774,4.7303,4.5891,4.5979,110330710.0],["2019-03-29",4.5979,4.9156,4.5979,4.8715,236867627.0],["2019-04-01",4.8715,5.0392,4.8186,4.9686,232564683.0],["2019-04-02",4.9686,5.0392,4.9245,4.9421,153657096.0],["2019-04-03",4.9421,5.1186,4.8892,5.1098,232668250.0],["2019-04-04",5.1098,5.1892,5.0304,5.101,202949832.0],["2019-04-08",5.101,5.1539,4.9068,4.9774,189987639.0],["2019-04-09",4.9774,5.092148780822754,4.9421,5.0921,179433668.0],["2019-04-10",5.0921,5.1098,4.9245,4.9951,181975581.0],["2019-04-11",4.9951,5.0039,4.898,4.9068,105865231.0],["2019-04-12",4.9068,4.9598,4.8715,4.9068,82733353.0],["2019-04-15",4.9068,5.0127,4.845,4.845,95730062.0],["2019-04-16",4.845,4.9509,4.7568,4.9421,105851905.0],["2019-04-17",4.9421,4.9686,4.898,4.9156,81737930.0],["2019-04-18",4.9156,4.9421,4.8892,4.898,56111038.0],["2019-04-19",4.898,4.9598,4.8803,4.9245,65961331.0],["2019-04-22",4.9245,4.9862,4.8362,4.845,83671925.0],["2019-04-23",4.845,4.9421,4.7833,4.8362,90154367.0],["2019-04-24",4.8362,4.8803,4.7833,4.8627,63010445.0],["2019-04-25",4.8627,4.9245,4.7568,4.7656,94394194.0],["2019-04-26",4.7656,4.8274,4.7215,4.7391,80379371.0],["2019-05-06",4.7391,4.739139556884766,4.0861,4.1479,129213016.0],["2019-05-07",4.1479,4.2361,4.0949,4.2096,92015251.0],["2019-05-08",4.2096,4.2273,4.1214,4.1832,48574168.0],["2019-05-09",4.1832,4.192,4.1037,4.1214,54585230.0],["2019-05-10",4.1214,4.3332,4.121375560760498,4.2626,83417835.0],["2019-05-13",4.2626,4.262578010559082,4.1832,4.192,42780038.0],["2019-05-14",4.192,4.2273,4.139,4.1655,44892263.0],["2019-05-15",4.1655,4.2538,4.165501117706299,4.2185,44139503.0],["2019-05-16",4.2185,4.2626,4.2008,4.2449,42570037.0],["2019-05-17",4.2449,4.2717,4.0487,4.0844,69797634.0],["2019-05-20",4.0844,4.1736,4.0487,4.1379,44149562.0],["2019-05-21",4.1379,4.2182,4.1201,4.1914,38266443.0],["2019-05-22",4.1914,4.2003,4.1112,4.1201,38186570.0],["2019-05-23",4.1201,4.1736,4.0755,4.1112,40515042.0],["2019-05-24",4.1112,4.1557,4.0933,4.1201,28119437.0],["2019-05-27",4.1201,4.2449,4.0933,4.2182,52141059.0],["2019-05-28",4.2182,4.2717,4.1825,4.2538,64431840.0],["2019-05-29",4.2538,4.2984,4.2093,4.2271,36014644.0],["2019-05-30",4.2271,4.236,4.1825,4.2182,27478842.0],["2019-05-31",4.2182,4.2628,4.209256649017334,4.2093,28598158.0],["2019-06-03",4.2093,4.2806,4.1914,4.2182,37269832.0],["2019-06-04",4.2182,4.2271,4.1468,4.1825,33870600.0],["2019-06-05",4.1825,4.2538,4.1825032234191895,4.2093,37833275.0],["2019-06-06",4.2093,4.236,4.129,4.1468,36049502.0],["2019-06-10",4.1468,4.1825,4.0398,4.1557,48887404.0],["2019-06-11",4.1557,4.3519,4.1379,4.343,86677567.0],["2019-06-12",4.343,4.3609,4.2717,4.2895,52471030.0],["2019-06-13",4.2895,4.343,4.2806,4.3074,42517697.0],["2019-06-14",4.3074,4.343,4.2628,4.2717,76861311.0],["2019-06-17",4.2717,4.3341,4.271681785583496,4.3252,44010644.0],["2019-06-18",4.3252,4.343,4.2806,4.3341,42391300.0],["2019-06-19",4.3341,4.5838,4.334106922149658,4.3698,107905593.0],["2019-06-20",4.3698,4.673,4.343,4.566,154866547.0],["2019-06-21",4.566,4.6284,4.5392,4.5838,105020773.0],["2019-06-24",4.5838,4.6641,4.5214,4.566,76782420.0],["2019-06-25",4.566,4.5749,4.4411,4.5303,79492038.0],["2019-06-26",4.5303,4.530301094055176,4.4411,4.4679,37704311.0],["2019-06-27",4.4679,4.5927,4.467876434326172,4.5125,60267759.0],["2019-06-28",4.5125,4.5214,4.4411,4.4679,37707876.0],["2019-07-01",4.4679,4.6106,4.467876434326172,4.5571,75297714.0],["2019-07-02",4.5571,4.557055473327637,4.5125,4.5392,34083918.0],["2019-07-03",4.5392,4.539219856262207,4.4411,4.459,37707270.0],["2019-07-04",4.459,4.5035,4.4411,4.4679,39196284.0],["2019-07-05",4.4679,4.4768,4.4322,4.459,26343181.0],["2019-07-08",4.459,4.458958625793457,4.2806,4.2984,44295487.0],["2019-07-09",4.2984,4.343,4.2806,4.3252,30364127.0],["2019-07-10",4.3252,4.343,4.2628,4.2895,26204162.0],["2019-07-11",4.2895,4.3519,4.2895,4.2984,24127284.0],["2019-07-12",4.2984,4.3519,4.2895,4.3252,29541633.0],["2019-07-15",4.3252,4.459,4.2895,4.4144,51801834.0],["2019-07-16",4.4144,4.459,4.3965,4.45,34680480.0],["2019-07-17",4.45,4.4857,4.4144,4.4411,37798443.0],["2019-07-18",4.4411,4.441122531890869,4.3965,4.4144,30803085.0],["2019-07-19",4.4144,4.5303,4.414368152618408,4.4857,48421368.0],["2019-07-22",4.4857,4.5214,4.3698,4.4055,41289560.0],["2019-07-23",4.4055,4.4411,4.3876,4.4144,22122915.0],["2019-07-24",4.4144,4.4857,4.414368152618408,4.4322,37495389.0],["2019-07-25",4.4322,4.4411,4.3965,4.4233,26812248.0],["2019-07-26",4.4233,4.4233,4.3787,4.4055,25921600.0],["2019-07-29",4.4055,4.4055,4.3341,4.343,33093170.0],["2019-07-30",4.343,4.4233,4.3430256843566895,4.3876,30221927.0],["2019-07-31",4.3876,4.387614727020264,4.343,4.3609,25664833.0],["2019-08-01",4.3609,4.3698,4.2984,4.3074,30975471.0],["2019-08-02",4.3074,4.3073530197143555,4.1825,4.2003,47640644.0],["2019-08-05",4.2003,4.2271,4.1468,4.1557,33478484.0],["2019-08-06",4.1557,4.1647,3.9863,4.1022,57340598.0],["2019-08-07",4.1022,4.129,4.066570281982422,4.0666,23375799.0],["2019-08-08",4.0666,4.1914,4.066570281982422,4.1201,31126103.0],["2019-08-09",4.1201,4.1468,4.0487,4.0577,23559863.0],["2019-08-12",4.0577,4.1379,4.057651996612549,4.129,28766958.0],["2019-08-13",4.129,4.128995418548584,4.0577,4.0755,22195404.0],["2019-08-14",4.0755,4.1379,4.0754876136779785,4.0933,20461369.0],["2019-08-15",4.0933,4.1112,3.9774,4.0933,30043527.0],["2019-08-16",4.0933,4.1647,4.0755,4.1201,32701997.0],["2019-08-19",4.1201,4.343,4.120077133178711,4.3252,78573229.0],["2019-08-20",4.3252,4.4055,4.3074,4.3609,72688861.0],["2019-08-21",4.3609,4.4055,4.3341,4.3698,35968846.0],["2019-08-22",4.3698,4.3965,4.343,4.3609,27462522.0],["2019-08-23",4.3609,4.4144,4.3341,4.343,29986884.0],["2019-08-26",4.343,4.3519,4.2628,4.3163,28320446.0],["2019-08-27",4.3163,4.4411,4.316271781921387,4.4322,73317976.0],["2019-08-28",4.4322,4.4411,4.3609,4.3698,32020030.0],["2019-08-29",4.3698,4.3876,4.3074,4.3252,22279897.0],["2019-08-30",4.3252,4.3876,4.262764930725098,4.2628,28784396.0],["2019-09-02",4.2628,4.3965,4.262764930725098,4.3876,42040171.0],["2019-09-03",4.3876,4.387614727020264,4.3341,4.3609,28180696.0],["2019-09-04",4.3609,4.4322,4.343,4.3965,43466392.0],["2019-09-05",4.3965,4.6284,4.396533012390137,4.4857,124108133.0],["2019-09-06",4.4857,4.5303,4.4679,4.5125,53110433.0],["2019-09-09",4.5125,4.6016,4.512465476989746,4.5481,70856306.0],["2019-09-10",4.5481,4.5749,4.4768,4.5481,53295393.0],["2019-09-11",4.5481,4.6195,4.5392,4.5571,74160880.0],["2019-09-12",4.5571,4.5927,4.5214,4.566,43289510.0],["2019-09-16",4.566,4.5749,4.4946,4.5214,41781464.0],["2019-09-17",4.5214,4.521384239196777,4.3876,4.4055,49783494.0],["2019-09-18",4.4055,4.4322,4.3609,4.3698,33854545.0],["2019-09-19",4.3698,4.4233,4.369779109954834,4.4055,26499260.0],["2019-09-20",4.4055,4.4233,4.3876,4.4233,40558019.0],["2019-09-23",4.4233,4.423286437988281,4.2806,4.3341,43218815.0],["2019-09-24",4.3341,4.3876,4.3074,4.343,23672029.0],["2019-09-25",4.343,4.3609,4.2984,4.3341,23616568.0],["2019-09-26",4.3341,4.3698,4.2717,4.2806,35598213.0],["2019-09-27",4.2806,4.3163,4.2717,4.2895,21210840.0],["2019-09-30",4.2895,4.3163,4.262764930725098,4.2628,21852492.0],["2019-10-08",4.2628,4.3074,4.2449,4.2449,20836739.0],["2019-10-09",4.2449,4.2628,4.2003,4.2628,16762970.0],["2019-10-10",4.2628,4.289517402648926,4.2538,4.2895,17998325.0],["2019-10-11",4.2895,4.3609,4.2628,4.3252,30326711.0],["2019-10-14",4.3252,4.4233,4.325189590454102,4.3787,43968968.0],["2019-10-15",4.3787,4.3787,4.3341,4.3341,24533962.0],["2019-10-16",4.3341,4.4055,4.3252,4.3787,32134239.0],["2019-10-17",4.3787,4.4055,4.3519,4.3609,18583258.0],["2019-10-18",4.3609,4.3787,4.2628,4.2717,29359403.0],["2019-10-21",4.2717,4.2895,4.2182,4.2806,24496183.0],["2019-10-22",4.2806,4.2984,4.2538,4.2895,17171852.0],["2019-10-23",4.2895,4.3074,4.2538,4.2717,12412354.0],["2019-10-24",4.2717,4.2984,4.2449,4.2806,16486380.0],["2019-10-25",4.2806,4.3252,4.2628,4.3252,22208596.0],["2019-10-28",4.3252,4.3876,4.325189590454102,4.3698,29546048.0],["2019-10-29",4.3698,4.3787,4.3073530197143555,4.3074,20011397.0],["2019-10-30",4.3074,4.3163,4.2717,4.2806,16552861.0],["2019-10-31",4.2806,4.2984,4.2538,4.2717,15566146.0],["2019-11-01",4.2717,4.3074,4.2538,4.2984,21097981.0],["2019-11-04",4.2984,4.3341,4.2806,4.2895,22209405.0],["2019-11-05",4.2895,4.3787,4.2717,4.343,46825013.0],["2019-11-06",4.343,4.3609,4.316271781921387,4.3163,28516668.0],["2019-11-07",4.3163,4.3698,4.3074,4.3609,32859772.0],["2019-11-08",4.3609,4.4055,4.2895,4.2984,42017801.0],["2019-11-11",4.2984,4.298436164855957,4.2093,4.2271,34445155.0],["2019-11-12",4.2271,4.2628,4.2003,4.2449,23722728.0],["2019-11-13",4.2449,4.253845691680908,4.2093,4.2538,20913720.0],["2019-11-14",4.2538,4.2717,4.2182,4.2271,17100684.0],["2019-11-15",4.2271,4.2538,4.1914,4.2003,17552232.0],["2019-11-18",4.2003,4.2449,4.1557,4.2271,25498275.0],["2019-11-19",4.2271,4.2538,4.2093,4.2449,21011278.0],["2019-11-20",4.2449,4.244928359985352,4.1914,4.1914,16196743.0],["2019-11-21",4.1914,4.2182,4.1825,4.2182,15138020.0],["2019-11-22",4.2182,4.2628,4.1825,4.2003,23280909.0],["2019-11-25",4.2003,4.2182,4.1736,4.2093,20018322.0],["2019-11-26",4.2093,4.280600070953369,4.1914,4.2806,44188660.0],["2019-11-27",4.2806,4.280600070953369,4.2093,4.236,18395109.0],["2019-11-28",4.236,4.2538,4.2093,4.2271,10987573.0],["2019-11-29",4.2271,4.2717,4.2182,4.2449,17656318.0],["2019-12-02",4.2449,4.3163,4.236,4.2538,30158563.0],["2019-12-03",4.2538,4.280600070953369,4.2182,4.2806,23892205.0],["2019-12-04",4.2806,4.280600070953369,4.2538,4.2806,16898217.0],["2019-12-05",4.2806,4.3252,4.2717,4.3163,33519465.0],["2019-12-06",4.3163,4.3341,4.2895,4.3252,24632892.0],["2019-12-09",4.3252,4.343,4.3074,4.3341,23869527.0],["2019-12-10",4.3341,4.334106922149658,4.3074,4.3163,16522930.0],["2019-12-11",4.3163,4.3519,4.2895,4.3163,26743921.0],["2019-12-12",4.3163,4.3163,4.2628,4.2717,21932643.0],["2019-12-13",4.2717,4.4322,4.271681785583496,4.3876,107142247.0],["2019-12-16",4.3876,4.4322,4.343,4.4055,80176360.0],["2019-12-17",4.4055,4.6106,4.3876,4.5125,144658209.0],["2019-12-18",4.5125,4.5749,4.4768,4.5214,88112855.0],["2019-12-19",4.5214,4.5214,4.459,4.4946,55329736.0],["2019-12-20",4.4946,4.5749,4.4768,4.5125,98510476.0],["2019-12-23",4.5125,4.5392,4.3609,4.3787,77442118.0],["2019-12-24",4.3787,4.4233,4.3698,4.4144,31073307.0],["2019-12-25",4.4144,4.45,4.3787,4.4055,38791600.0],["2019-12-26",4.4055,4.4768,4.3965,4.4679,62668933.0],["2019-12-27",4.4679,4.5214,4.3876,4.4055,79678704.0],["2019-12-30",4.4055,4.6016,4.3787,4.5838,156371117.0],["2019-12-31",4.5838,4.6016,4.5214,4.566,100030975.0],["2020-01-02",4.566,4.6997,4.56597375869751,4.5927,122490345.0],["2020-01-03",4.5927,4.6462,4.566,4.6016,74171822.0],["2020-01-06",4.6016,4.6462,4.5571,4.566,92397609.0],["2020-01-07",4.566,4.6195,4.5481,4.6016,72277576.0],["2020-01-08",4.6016,4.601644515991211,4.4679,4.4946,84802125.0],["2020-01-09",4.4946,4.566,4.494629859924316,4.5214,60764035.0],["2020-01-10",4.5214,4.5838,4.4768,4.5035,69143162.0],["2020-01-13",4.5035,4.5392,4.4411,4.5303,61930333.0],["2020-01-14",4.5303,4.5481,4.5035,4.5125,46678091.0],["2020-01-15",4.5125,4.5214,4.4679,4.4768,41054641.0],["2020-01-16",4.4768,4.5035,4.459,4.4679,35973552.0],["2020-01-17",4.4679,4.5303,4.467876434326172,4.4857,43707023.0],["2020-01-20",4.4857,4.5214,4.45,4.5214,44519683.0],["2020-01-21",4.5214,4.521384239196777,4.4411,4.459,48170041.0],["2020-01-22",4.459,4.4857,4.3698,4.459,55052635.0],["2020-01-23",4.459,4.458958625793457,4.2538,4.3074,68693446.0],["2020-02-03",4.3074,4.3073530197143555,3.870375633239746,3.8704,32369800.0],["2020-02-04",3.8704,3.906,3.7099,3.8615,97433533.0],["2020-02-05",3.8615,4.0041,3.8614578247070312,3.906,67546818.0],["2020-02-06",3.906,4.0131,3.8793,3.9863,76171561.0],["2020-02-07",3.9863,3.9863085746765137,3.9328,3.9685,54177210.0],["2020-02-10",3.9685,4.0309,3.9328,3.9952,46761453.0],["2020-02-11",3.9952,4.0666,3.9774,4.0041,47574875.0],["2020-02-12",4.0041,4.0666,3.9774,4.0487,53944911.0],["2020-02-13",4.0487,4.0666,3.9773905277252197,3.9774,43719980.0],["2020-02-14",3.9774,4.0666,3.9685,4.0131,53034143.0],["2020-02-17",4.0131,4.2003,4.013062477111816,4.1914,95026091.0],["2020-02-18",4.1914,4.2538,4.1557,4.1914,60383664.0],["2020-02-19",4.1914,4.2717,4.1647,4.1914,61984712.0],["2020-02-20",4.1914,4.4322,4.1736,4.4055,129911048.0],["2020-02-21",4.4055,4.5035,4.3519,4.3787,118316655.0],["2020-02-24",4.3787,4.4055,4.3341,4.3609,78361838.0],["2020-02-25",4.3609,4.450039863586426,4.2538,4.45,135364371.0],["2020-02-26",4.45,4.4857,4.3519,4.3519,119676903.0],["2020-02-27",4.3519,4.4322,4.3163,4.343,82706535.0],["2020-02-28",4.343,4.3430256843566895,4.1201,4.1736,95314521.0],["2020-03-02",4.1736,4.3876,4.173584461212158,4.3341,102157993.0],["2020-03-03",4.3341,4.4322,4.3074,4.343,106613357.0],["2020-03-04",4.343,4.387614727020264,4.2895,4.3876,104366746.0],["2020-03-05",4.3876,4.5303,4.3519,4.459,190843767.0],["2020-03-06",4.459,4.458958625793457,4.3609,4.3698,93221841.0],["2020-03-09",4.3698,4.369779109954834,4.236,4.2717,94133627.0],["2020-03-10",4.2717,4.3787,4.236,4.3609,111098807.0],["2020-03-11",4.3609,4.3698,4.2717,4.2806,74650131.0],["2020-03-12",4.2806,4.280600070953369,4.1379,4.1647,76576255.0],["2020-03-13",4.1647,4.1736,3.9239,4.1201,82391618.0],["2020-03-16",4.1201,4.1557,3.9596,3.9952,68360521.0],["2020-03-17",3.9952,4.0666,3.9239,3.9952,63330880.0],["2020-03-18",3.9952,4.0487,3.8882,3.906,55487547.0],["2020-03-19",3.906,3.9596,3.8347,3.9239,68333608.0],["2020-03-20",3.9239,4.0933,3.8793,4.0755,85708170.0],["2020-03-23",4.0755,4.0754876136779785,3.9328,3.9417,54951261.0],["2020-03-24",3.9417,4.0309,3.9239,3.9863,53875122.0],["2020-03-25",3.9863,4.0755,3.9863085746765137,4.022,53859599.0],["2020-03-26",4.022,4.022,3.9596,3.9685,31516765.0],["2020-03-27",3.9685,4.0577,3.968472719192505,3.9774,37502626.0],["2020-03-30",3.9774,3.9773905277252197,3.915,3.9328,34017219.0],["2020-03-31",3.9328,3.9774,3.915,3.9239,30241772.0],["2020-04-01",3.9239,3.9774,3.8971,3.906,32442749.0],["2020-04-02",3.906,3.9685,3.8793,3.9685,31916223.0],["2020-04-03",3.9685,3.968472719192505,3.906,3.915,27506104.0],["2020-04-07",3.915,3.9952,3.9149651527404785,3.9774,53324279.0],["2020-04-08",3.9774,3.9774,3.9417,3.9596,30952461.0],["2020-04-09",3.9596,4.0041,3.9506,3.9596,42092475.0],["2020-04-10",3.9596,3.9685,3.906,3.9239,31480140.0],["2020-04-13",3.9239,3.9239,3.8882,3.8971,23336498.0],["2020-04-14",3.8971,3.9863,3.8971,3.9596,44511422.0],["2020-04-15",3.9596,3.9863,3.9328,3.9328,34969539.0],["2020-04-16",3.9328,3.9863,3.906,3.9417,39698589.0],["2020-04-17",3.9417,3.9685,3.9239,3.9328,32981342.0],["2020-04-20",3.9328,3.9506,3.9238831996917725,3.9239,23410210.0],["2020-04-21",3.9239,3.9239,3.8525,3.8793,33537073.0],["2020-04-22",3.8793,3.8882,3.8436,3.8793,21209800.0],["2020-04-23",3.8793,3.8882,3.8525,3.8615,19630452.0],["2020-04-24",3.8615,3.8615,3.799,3.808,25211923.0],["2020-04-27",3.808,3.8436,3.7812,3.799,25693337.0],["2020-04-28",3.799,3.8347,3.7366,3.799,42043122.0],["2020-04-29",3.799,3.8258,3.7812,3.8169,22170738.0],["2020-04-30",3.8169,3.8971292972564697,3.816868543624878,3.8971,48756044.0],["2020-05-06",3.8971,3.9863,3.8436,3.9685,61962379.0],["2020-05-07",3.9685,4.0041,3.9239,3.9417,40876240.0],["2020-05-08",3.9417,4.0398,3.9417,3.9952,52437798.0],["2020-05-11",3.9952,4.022,3.9774,4.0041,41852752.0],["2020-05-12",4.0041,4.0844,3.9952,4.022,51543364.0],["2020-05-13",4.022,4.0487,3.9506,4.0398,36275512.0],["2020-05-14",4.0398,4.039816379547119,3.9863,3.9952,21533661.0],["2020-05-15",3.9952,4.0309,3.9685,3.9774,23022446.0],["2020-05-18",3.9774,4.0131,3.9685,3.9774,21345990.0],["2020-05-19",3.9774,4.0309,3.9773905277252197,3.9952,26837824.0],["2020-05-20",3.9952,4.022,3.9685,3.9952,29303317.0],["2020-05-21",3.9952,4.022,3.9774,3.9952,24330437.0],["2020-05-22",3.9952,3.9952263832092285,3.9417,3.9685,33029098.0],["2020-05-25",3.9685,3.9863,3.9417,3.9596,23544640.0],["2020-05-26",3.9596,3.9863,3.9417,3.9596,28029800.0],["2020-05-27",3.9596,3.9596,3.8525,3.8615,32499607.0],["2020-05-28",3.8615,3.9417,3.8614578247070312,3.8882,28619209.0],["2020-05-29",3.8882,3.906,3.870375633239746,3.8704,20250836.0],["2020-06-01",3.8704,4.0487,3.870375633239746,4.022,78309820.0],["2020-06-02",4.022,4.0577,3.9952,4.022,41378056.0],["2020-06-03",4.022,4.0398,3.9773905277252197,3.9774,32263838.0],["2020-06-04",3.9774,4.0131,3.959555149078369,3.9596,26056371.0],["2020-06-05",3.9596,4.0131,3.9506,4.0041,31947231.0],["2020-06-08",4.0041,4.0309,3.9685,3.9774,27799297.0],["2020-06-09",3.9774,4.022,3.9685,4.0131,50285938.0],["2020-06-10",4.0131,4.0131,3.9685,3.9774,30578052.0],["2020-06-11",3.9774,4.022,3.9328,3.9506,44668256.0],["2020-06-12",3.9506,3.9506375789642334,3.8793,3.906,44170939.0],["2020-06-15",3.906,3.9685,3.8971,3.915,40280037.0],["2020-06-16",3.915,3.9417,3.906,3.9328,29296462.0],["2020-06-17",3.9328,3.9685,3.915,3.9506,37193446.0],["2020-06-18",3.9506,4.0041,3.9328,3.9863,39598895.0],["2020-06-19",3.9863,4.1468,3.9685,4.1112,130520261.0],["2020-06-22",4.1112,4.5125,4.111159801483154,4.3965,351705039.0],["2020-06-23",4.3965,4.396533012390137,4.2538,4.3341,183984266.0],["2020-06-24",4.3341,4.4144,4.2717,4.3074,116833131.0],["2020-06-29",4.3074,4.3519,4.1825,4.2984,127778678.0],["2020-06-30",4.2984,4.6016,4.2806,4.4946,183895413.0],["2020-07-01",4.4946,4.6373,4.4322,4.5481,187703773.0],["2020-07-02",4.5481,4.8692,4.4946,4.8068,296985894.0],["2020-07-03",4.8068,5.297243118286133,4.806756496429443,5.2972,495659683.0],["2020-07-06",5.2972,5.823400020599365,5.297243118286133,5.8234,602187658.0],["2020-07-07",5.8234,6.0731,5.5559,5.6718,679668478.0],["2020-07-08",5.6718,6.1444,5.538,5.9661,606918007.0],["2020-07-09",5.9661,5.966085433959961,5.7075,5.8056,490207694.0],["2020-07-10",5.8056,5.805563926696777,5.4578,5.4934,457498121.0],["2020-07-13",5.4934,5.6807,5.4399,5.5915,417497146.0],["2020-07-14",5.5915,5.7075,5.4934,5.6183,334239225.0],["2020-07-15",5.6183,5.7075,5.4132,5.431,322494104.0],["2020-07-16",5.431,5.5915,5.1367,5.1635,340921792.0],["2020-07-17",5.1635,5.2527,4.8692,4.9584,311833786.0],["2020-07-20",4.9584,5.2883,4.958361625671387,5.2259,287328154.0],["2020-07-21",5.2259,5.2527,5.1278,5.1635,201331546.0],["2020-07-22",5.1635,5.3775,5.1367,5.1813,294657457.0],["2020-07-23",5.1813,5.217,4.9405,5.1546,275023802.0],["2020-07-24",5.1546,5.2348,4.8603,4.8959,240330333.0],["2020-07-27",4.8959,5.1189,4.8068,5.0475,206358325.0],["2020-07-28",5.0475,5.0743,4.9584,5.0297,131222520.0],["2020-07-29",5.0297,5.2348,5.003,5.1813,226018864.0],["2020-07-30",5.1813,5.217,5.1189,5.1456,143578260.0],["2020-07-31",5.1456,5.2705,5.11,5.1902,178060347.0],["2020-08-03",5.1902,5.2794,5.1635,5.2705,212531958.0],["2020-08-04",5.2705,5.3062,5.217,5.2348,157767805.0],["2020-08-05",5.2348,5.234816551208496,5.1456,5.1724,121418125.0],["2020-08-06",5.1724,5.3062,5.0297,5.2437,228428225.0],["2020-08-07",5.2437,5.243735313415527,4.9673,5.0386,223864759.0],["2020-08-10",5.0386,5.1456,4.9762,5.0743,143821881.0],["2020-08-11",5.0743,5.1546,4.9673,4.9851,139426092.0],["2020-08-12",4.9851,5.0119,4.8781,4.9405,106308768.0],["2020-08-13",4.9405,5.0297,4.9316,4.9673,83253370.0],["2020-08-14",4.9673,5.0743,4.9405,5.0565,94080605.0],["2020-08-17",5.0565,5.3864,5.056458950042725,5.2794,253986661.0],["2020-08-18",5.2794,5.3062,5.2081,5.2437,124243014.0],["2020-08-19",5.2437,5.3151,5.1991,5.2259,146200343.0],["2020-08-20",5.2259,5.2349,5.0903,5.1174,119780056.0],["2020-08-21",5.1174,5.2169,5.1084,5.1717,88620282.0],["2020-08-24",5.1717,5.2078,5.1174,5.1536,73159678.0],["2020-08-25",5.1536,5.2349,5.1174,5.1536,99067365.0],["2020-08-26",5.1536,5.1536,4.9818,5.0089,120714405.0],["2020-08-27",5.0089,5.0632,4.9999,5.0541,58817071.0],["2020-08-28",5.0541,5.2078,5.0089,5.1988,115541441.0],["2020-08-31",5.1988,5.2892,5.1264,5.1355,143842279.0],["2020-09-01",5.1355,5.1445,5.0812,5.1355,84352268.0],["2020-09-02",5.1355,5.1897,5.0903,5.1445,99056659.0],["2020-09-03",5.1445,5.1988,5.0632,5.0993,90453970.0],["2020-09-04",5.0993,5.099319934844971,4.9818,5.027,92418827.0],["2020-09-07",5.027,5.0451,4.8823,4.9095,110208480.0],["2020-09-08",4.9095,5.0179,4.9004,4.9908,76356468.0],["2020-09-09",4.9908,5.0089,4.9095,4.9366,75362306.0],["2020-09-10",4.9366,4.9908,4.7648,4.7738,94431081.0],["2020-09-11",4.7738,4.7919,4.7105,4.7648,57619519.0],["2020-09-14",4.7648,4.801,4.7286,4.7557,43173958.0],["2020-09-15",4.7557,4.7829,4.7196,4.7557,45692839.0],["2020-09-16",4.7557,4.7919,4.7196,4.7467,51009412.0],["2020-09-17",4.7467,4.746707916259766,4.6563,4.7015,59690426.0],["2020-09-18",4.7015,4.9185,4.6834,4.8914,117834168.0],["2020-09-21",4.8914,5.0541,4.8552,4.8642,129077053.0],["2020-09-22",4.8642,5.027,4.801,4.8823,121867920.0],["2020-09-23",4.8823,4.9185,4.8371,4.8462,61186451.0],["2020-09-24",4.8462,4.8914,4.7919,4.801,56536229.0],["2020-09-25",4.801,4.9004,4.7919,4.8733,70552804.0],["2020-09-28",4.8733,4.9547,4.8462,4.9275,79252007.0],["2020-09-29",4.9275,4.9637,4.8914,4.9004,59896799.0],["2020-09-30",4.9004,4.9185,4.7829,4.801,60153994.0],["2020-10-09",4.801,4.9095,4.800955295562744,4.8914,52880379.0],["2020-10-12",4.8914,5.0632,4.891368865966797,5.0451,125530896.0],["2020-10-13",5.0451,5.045072078704834,4.9456,4.9818,76149945.0],["2020-10-14",4.9818,4.9908,4.9095,4.9185,55530329.0],["2020-10-15",4.9185,4.9908,4.9095,4.9185,47918695.0],["2020-10-16",4.9185,4.9908,4.918492794036865,4.9275,68869298.0],["2020-10-19",4.9275,5.0089,4.8733,4.8823,78341306.0],["2020-10-20",4.8823,4.882327556610107,4.7919,4.8552,51761316.0],["2020-10-21",4.8552,4.8914,4.81,4.8371,37251095.0],["2020-10-22",4.8371,4.8914,4.7919,4.8371,42793279.0],["2020-10-23",4.8371,4.8733,4.7919,4.801,43836938.0],["2020-10-26",4.801,4.800955295562744,4.6653,4.7015,62463781.0],["2020-10-27",4.7015,4.701500415802002,4.6382,4.6653,41748632.0],["2020-10-28",4.6653,4.6925,4.6111,4.6744,38809129.0],["2020-10-29",4.6744,4.7377,4.6111,4.7015,49275155.0],["2020-10-30",4.7015,4.7286,4.5478,4.5568,67689827.0],["2020-11-02",4.5568,4.6925,4.556839942932129,4.6201,66775021.0],["2020-11-03",4.6201,4.7648,4.584,4.7286,71183470.0],["2020-11-04",4.7286,4.7286248207092285,4.6473,4.6834,47532821.0],["2020-11-05",4.6834,4.7738,4.683417797088623,4.7467,61320019.0],["2020-11-06",4.7467,4.7829,4.6925,4.7377,67281921.0],["2020-11-09",4.7377,4.9275,4.73766565322876,4.8642,127996473.0],["2020-11-10",4.8642,4.9004,4.7829,4.7919,76311742.0],["2020-11-11",4.7919,4.801,4.7105,4.7196,62406049.0],["2020-11-12",4.7196,4.7467,4.6744,4.6834,43469592.0],["2020-11-13",4.6834,4.683417797088623,4.6382,4.6563,43956020.0],["2020-11-16",4.6563,4.7286,4.656293869018555,4.7105,48170406.0],["2020-11-17",4.7105,4.7196,4.6563,4.7105,45034952.0],["2020-11-18",4.7105,4.7829,4.7015,4.7286,57819499.0],["2020-11-19",4.7286,4.81,4.7015,4.7829,58718277.0],["2020-11-20",4.7829,4.801,4.7557,4.7919,45263050.0],["2020-11-23",4.7919,4.9637,4.7648,4.8823,136603385.0],["2020-11-24",4.8823,4.9185,4.846162796020508,4.8462,64590273.0],["2020-11-25",4.8462,4.9095,4.7648,4.7738,71882914.0],["2020-11-26",4.7738,4.819,4.7467,4.7919,45610701.0],["2020-11-27",4.7919,4.8914,4.7648,4.8733,71784414.0],["2020-11-30",4.8733,5.0089,4.8552,4.8823,168484109.0],["2020-12-01",4.8823,5.036,4.8281,5.0089,154243031.0],["2020-12-02",5.0089,5.0632,4.9456,4.9818,137093151.0],["2020-12-03",4.9818,5.0541,4.9185,4.9999,124170998.0],["2020-12-04",4.9999,4.999865531921387,4.8642,4.9095,93812911.0],["2020-12-07",4.9095,4.9185,4.8280792236328125,4.8281,69035834.0],["2020-12-08",4.8281,4.8552,4.7919,4.819,56116726.0],["2020-12-09",4.819,4.8552,4.6653,4.6744,73866958.0],["2020-12-10",4.6744,4.7105,4.6201,4.6563,65672430.0],["2020-12-11",4.6563,4.6653,4.5568,4.602,78131919.0],["2020-12-14",4.602,4.6201,4.5659,4.593,46263189.0],["2020-12-15",4.593,4.6201,4.5749,4.602,40640914.0],["2020-12-16",4.602,4.6201,4.5478,4.5568,43126009.0],["2020-12-17",4.5568,4.6653,4.5207,4.6563,72137558.0],["2020-12-18",4.6563,4.6653,4.602,4.602,55224316.0],["2020-12-21",4.602,4.6744,4.584,4.6473,48890533.0],["2020-12-22",4.6473,4.6563,4.5207,4.5388,60935358.0],["2020-12-23",4.5388,4.6111,4.5297,4.5749,49222859.0],["2020-12-24",4.5749,4.602,4.5297,4.5478,39091471.0],["2020-12-25",4.5478,4.602,4.5116,4.593,48976810.0],["2020-12-28",4.593,4.6473,4.5568,4.593,55749330.0],["2020-12-29",4.593,4.6653,4.593,4.6201,68263574.0],["2020-12-30",4.6201,4.6653,4.593,4.6563,70054195.0],["2020-12-31",4.6563,4.8281,4.656293869018555,4.7738,139587546.0],["2021-01-04",4.7738,4.8281,4.6834,4.7648,116348595.0],["2021-01-05",4.7648,4.7738,4.6744,4.7467,94176209.0],["2021-01-06",4.7467,4.7829,4.6744,4.7015,78355128.0],["2021-01-07",4.7015,4.7377,4.6201,4.7196,94765641.0],["2021-01-08",4.7196,4.7648,4.6834,4.7467,89729900.0],["2021-01-11",4.7467,4.7738,4.611086845397949,4.6111,83464171.0],["2021-01-12",4.6111,4.819,4.5568,4.7919,173308588.0],["2021-01-13",4.7919,4.801,4.6473,4.6834,123121518.0],["2021-01-14",4.6834,4.6925,4.6201,4.6382,86223774.0],["2021-01-15",4.6382,4.6834,4.602,4.6292,80199383.0],["2021-01-18",4.6292,4.6744,4.593,4.6201,67096098.0],["2021-01-19",4.6201,4.7105,4.602,4.6473,98110785.0],["2021-01-20",4.6473,4.6744,4.593,4.6111,97549881.0],["2021-01-21",4.6111,4.6653,4.5568,4.602,115178115.0],["2021-01-22",4.602,4.602046489715576,4.502591609954834,4.5026,114412379.0],["2021-01-25",4.5026,4.5026,4.3127,4.3489,138184750.0],["2021-01-26",4.3489,4.367,4.2675,4.2766,70178555.0],["2021-01-27",4.2766,4.3398,4.276557922363281,4.3127,43142703.0],["2021-01-28",4.3127,4.312722206115723,4.2133,4.2494,68045778.0],["2021-01-29",4.2494,4.2856,4.2042,4.2313,56305477.0],["2021-02-01",4.2313,4.2675,4.2133,4.2404,37617191.0],["2021-02-02",4.2404,4.2675,4.2223,4.2585,40195832.0],["2021-02-03",4.2585,4.2856,4.2314,4.2766,54470511.0],["2021-02-04",4.2766,4.2766,4.0867,4.1681,70069476.0],["2021-02-05",4.1681,4.2042,4.1319,4.1771,42450203.0],["2021-02-08",4.1771,4.2042,4.1409,4.1861,32509298.0],["2021-02-09",4.1861,4.2585,4.1409,4.2494,53073759.0],["2021-02-10",4.2494,4.2585,4.2133,4.2313,33854407.0],["2021-02-18",4.2313,4.3218,4.231349945068359,4.2766,63183517.0],["2021-02-19",4.2766,4.376,4.2494,4.367,70661417.0],["2021-02-22",4.367,4.4483,4.3398,4.3398,85471311.0],["2021-02-23",4.3398,4.367,4.3127,4.3218,48545714.0],["2021-02-24",4.3218,4.3941,4.32176399230957,4.3579,59765430.0],["2021-02-25",4.3579,4.4122,4.3398,4.3851,61850860.0],["2021-02-26",4.3851,4.3851,4.3127,4.3398,59510023.0],["2021-03-01",4.3398,4.3579,4.2946,4.3308,75355725.0],["2021-03-02",4.3308,4.3579,4.2675,4.2856,46493505.0],["2021-03-03",4.2856,4.3398,4.2766,4.3308,42226688.0],["2021-03-04",4.3308,4.33080530166626,4.2766,4.2856,39338823.0],["2021-03-05",4.2856,4.367,4.2675,4.3579,66552058.0],["2021-03-08",4.3579,4.4031,4.3218,4.3308,62572127.0],["2021-03-09",4.3308,4.3489,4.2404,4.2585,69086836.0],["2021-03-10",4.2585,4.2856,4.2132673263549805,4.2133,53308110.0],["2021-03-11",4.2133,4.2675,4.2042,4.2494,43025661.0],["2021-03-12",4.2494,4.3037,4.2042,4.2585,59602470.0],["2021-03-15",4.2585,4.2675,4.2223,4.2313,39446377.0],["2021-03-16",4.2313,4.2675,4.231349945068359,4.2585,34397718.0],["2021-03-17",4.2585,4.2766,4.2314,4.2494,34153242.0],["2021-03-18",4.2494,4.2585,4.2042,4.2133,48808651.0],["2021-03-19",4.2133,4.2132673263549805,4.159,4.159,46334525.0],["2021-03-22",4.159,4.2314,4.15,4.2133,45217522.0],["2021-03-23",4.2133,4.2675,4.2042,4.2404,49275482.0],["2021-03-24",4.2404,4.3398,4.2223,4.2585,73254142.0],["2021-03-25",4.2585,4.3037,4.2404,4.2675,49079734.0],["2021-03-26",4.2675,4.2856,4.2494,4.2675,30697341.0],["2021-03-29",4.2675,4.2946,4.2404,4.2494,44111231.0],["2021-03-30",4.2494,4.2675,4.2314,4.2585,27893637.0],["2021-03-31",4.2585,4.2585,4.1861,4.1952,43421629.0],["2021-04-01",4.1952,4.2133,4.1771,4.2042,28786213.0],["2021-04-02",4.2042,4.2133,4.1861,4.1952,27175588.0],["2021-04-06",4.1952,4.2133,4.1861,4.1861,28680856.0],["2021-04-07",4.1861,4.2133,4.1681,4.2042,41413062.0],["2021-04-08",4.2042,4.2585,4.1861,4.2133,53661118.0],["2021-04-09",4.2133,4.2133,4.1771,4.1952,31601883.0],["2021-04-12",4.1952,4.1952,4.15,4.1681,34330741.0],["2021-04-13",4.1681,4.1681,4.1138,4.1319,40383435.0],["2021-04-14",4.1319,4.15,4.1229,4.1409,29291595.0],["2021-04-15",4.1409,4.140937805175781,4.1048,4.1229,24214570.0],["2021-04-16",4.1229,4.15,4.1138,4.1319,34606889.0],["2021-04-19",4.1319,4.1952,4.1138,4.1861,48980341.0],["2021-04-20",4.1861,4.1952,4.1409,4.159,41357123.0],["2021-04-21",4.159,4.1681,4.131895065307617,4.1319,23210005.0],["2021-04-22",4.1319,4.1681,4.131895065307617,4.1409,24803233.0],["2021-04-23",4.1409,4.140937805175781,4.1048,4.1229,22093511.0],["2021-04-26",4.1229,4.1409,4.0776,4.0867,40181413.0],["2021-04-27",4.0867,4.0957,4.0596,4.0776,31837941.0],["2021-04-28",4.0776,4.077647686004639,4.0324,4.0415,27842586.0],["2021-04-29",4.0415,4.1409,4.041482448577881,4.1229,54037717.0],["2021-04-30",4.1229,4.1229,4.0505,4.0867,43072229.0],["2021-05-06",4.0867,4.1229,4.0776,4.0957,37572557.0],["2021-05-07",4.0957,4.1048,4.0776,4.0776,40523570.0],["2021-05-10",4.0776,4.1138,4.0776,4.0957,33055118.0],["2021-05-11",4.0957,4.1771,4.0776,4.159,56011696.0],["2021-05-12",4.159,4.177102565765381,4.1409,4.1771,31850559.0],["2021-05-13",4.1771,4.1861,4.15,4.1771,40185328.0],["2021-05-14",4.1771,4.367,4.1771,4.3579,166281503.0],["2021-05-17",4.3579,4.357929706573486,4.2042,4.2223,104816406.0],["2021-05-18",4.2223,4.2585,4.1771,4.2133,62107755.0],["2021-05-19",4.2133,4.2223,4.1681,4.1771,38213319.0],["2021-05-20",4.1771,4.2494,4.1681,4.2133,61897146.0],["2021-05-21",4.2133,4.2314,4.1681,4.1771,38798122.0],["2021-05-24",4.1771,4.2585,4.1771,4.2313,64541878.0],["2021-05-25",4.2313,4.3579,4.2223,4.3308,135976106.0],["2021-05-26",4.3308,4.376,4.3037,4.3127,112978306.0],["2021-05-27",4.3127,4.33080530166626,4.2675,4.3308,85499133.0],["2021-05-28",4.3308,4.3851,4.2766,4.3398,97355737.0],["2021-05-31",4.3398,4.339847087860107,4.2946,4.3308,60464342.0],["2021-06-01",4.3308,4.33080530166626,4.2494,4.2856,68828310.0],["2021-06-02",4.2856,4.3127,4.2314,4.2494,54421908.0],["2021-06-03",4.2494,4.2856,4.2132673263549805,4.2133,64017126.0],["2021-06-04",4.2133,4.3308,4.2042,4.2766,78152599.0],["2021-06-07",4.2766,4.3037,4.2404,4.2494,44971240.0],["2021-06-08",4.2494,4.2946,4.2314,4.2585,48825608.0],["2021-06-09",4.2585,4.2946,4.2404,4.2494,38474603.0],["2021-06-10",4.2494,4.2856,4.240392208099365,4.2404,47789724.0],["2021-06-11",4.2404,4.2675,4.1771,4.2042,61666249.0],["2021-06-15",4.2042,4.204226970672607,4.1409,4.1409,42636048.0],["2021-06-16",4.1409,4.1861,4.1319,4.1681,35899170.0],["2021-06-17",4.1681,4.1952,4.15,4.1771,46800901.0],["2021-06-18",4.1771,4.2133,4.159,4.1861,41463631.0],["2021-06-21",4.1861,4.2223,4.1681,4.1771,42436698.0],["2021-06-22",4.1771,4.2042,4.1681,4.1861,37203088.0],["2021-06-23",4.1861,4.2042,4.15,4.1952,42628733.0],["2021-06-24",4.1952,4.2494,4.1861,4.2223,52556915.0],["2021-06-25",4.2223,4.3218,4.2133,4.2946,101197936.0],["2021-06-28",4.2946,4.3037,4.2494,4.2585,41406251.0],["2021-06-29",4.2585,4.2766,4.1952,4.2223,45641930.0],["2021-06-30",4.2223,4.2494,4.2042,4.2313,36677394.0],["2021-07-01",4.2313,4.2856,4.1771,4.1861,49980015.0],["2021-07-02",4.1861,4.186143398284912,4.1048,4.1138,55021295.0],["2021-07-05",4.1138,4.1229,4.0596,4.0776,43501608.0],["2021-07-06",4.0776,4.1048,4.0596,4.0867,39214432.0],["2021-07-07",4.0867,4.1048,4.0596,4.0776,42441411.0],["2021-07-08",4.0776,4.0957,4.0415,4.0596,38537740.0],["2021-07-09",4.0596,4.0867,4.0415,4.0686,34272776.0],["2021-07-12",4.0686,4.1229,4.0686,4.0686,68134902.0],["2021-07-13",4.0686,4.0776,4.0505,4.0686,36321603.0],["2021-07-14",4.0686,4.0776,4.023399829864502,4.0234,44145531.0],["2021-07-15",4.0234,4.0505,3.9963,4.0324,33926379.0],["2021-07-16",4.0324,4.0776,4.0324,4.0415,44615796.0],["2021-07-19",4.0415,4.0505,4.0144,4.0324,34186831.0],["2021-07-20",4.0324,4.032440662384033,4.0053,4.0234,28284831.0],["2021-07-21",4.0234,4.0686,4.023399829864502,4.0596,40735736.0],["2021-07-22",4.0596,4.0957,4.0415,4.0776,48464272.0],["2021-07-23",4.0776,4.1886,4.0776,4.1516,99253735.0],["2021-07-26",4.1516,4.1701,4.0869,4.0961,56925614.0],["2021-07-27",4.0961,4.1146,4.0222,4.0407,54811152.0],["2021-07-28",4.0407,4.0499,3.9482,3.9574,67103594.0],["2021-07-29",3.9574,4.0037,3.939,3.9759,49384307.0],["2021-07-30",3.9759,3.975938081741333,3.9205,3.9667,44624166.0],["2021-08-02",3.9667,4.1146,3.9205,4.0499,71676203.0],["2021-08-03",4.0499,4.1331,4.0129,4.0776,60453345.0],["2021-08-04",4.0776,4.0961,4.0407,4.0684,30335449.0],["2021-08-05",4.0684,4.0961,4.022169589996338,4.0222,38381418.0],["2021-08-06",4.0222,4.0407,3.9852,4.0037,34495573.0],["2021-08-09",4.0037,4.0961,3.9852,4.0684,46120202.0],["2021-08-10",4.0684,4.0961,4.0314,4.0869,45106276.0],["2021-08-11",4.0869,4.1054,4.0592,4.0684,42018243.0],["2021-08-12",4.0684,4.0776,4.0499,4.0592,28508808.0],["2021-08-13",4.0592,4.0776,4.0407,4.0684,36923718.0],["2021-08-16",4.0684,4.1239,4.0592,4.0961,49793986.0],["2021-08-17",4.0961,4.1794,4.0776,4.1054,101938536.0],["2021-08-18",4.1054,4.3365,4.0869,4.3181,224744295.0],["2021-08-19",4.3181,4.3828,4.2533,4.2903,153665092.0],["2021-08-20",4.2903,4.3181,4.2348,4.2996,84265658.0],["2021-08-23",4.2996,4.3365,4.2718,4.2811,58610206.0],["2021-08-24",4.2811,4.392,4.2256,4.3643,130945514.0],["2021-08-25",4.3643,4.3735,4.3088,4.3181,77484366.0],["2021-08-26",4.3181,4.3828,4.2996,4.3088,69250172.0],["2021-08-27",4.3088,4.355,4.2903,4.2903,53980641.0],["2021-08-30",4.2903,4.3273,4.2348,4.2718,62258463.0],["2021-08-31",4.2718,4.3458,4.2348,4.3458,90736433.0],["2021-09-01",4.3458,4.5215,4.3088,4.4383,167179253.0],["2021-09-02",4.4383,4.5307,4.3828,4.503,144926436.0],["2021-09-03",4.503,4.9561,4.5029802322387695,4.9376,734191124.0],["2021-09-06",4.9376,5.427617073059082,4.9283,5.4276,798710540.0],["2021-09-07",5.4276,5.8067,5.104,5.6125,948043800.0],["2021-09-08",5.6125,5.7882,5.3536,5.3906,566632043.0],["2021-09-09",5.3906,5.779,5.2519,5.6865,580218680.0],["2021-09-10",5.6865,6.2505,5.6125,5.9547,767108379.0],["2021-09-13",5.9547,6.1211,5.7882,6.0564,489814154.0],["2021-09-14",6.0564,6.056370735168457,5.6495,5.6865,485164005.0],["2021-09-15",5.6865,5.7605,5.5201,5.5386,404583471.0],["2021-09-16",5.5386,5.6773,5.4369,5.6125,425797062.0],["2021-09-17",5.6125,5.6403,5.4276,5.5108,335529749.0],["2021-09-22",5.5108,5.5941,5.3814,5.4831,233380978.0],["2021-09-23",5.4831,5.6403,5.483094692230225,5.5848,321579488.0],["2021-09-24",5.5848,5.6033,5.2982,5.3352,296246218.0],["2021-09-27",5.3352,5.4369,5.104,5.178,271481671.0],["2021-09-28",5.178,5.2519,5.1502,5.1687,188420221.0],["2021-09-29",5.1687,5.1687188148498535,4.993,5.0763,183062616.0],["2021-09-30",5.0763,5.1317,4.9561,5.0855,166444259.0],["2021-10-08",5.0855,5.1687,5.0578,5.0947,147129620.0],["2021-10-11",5.0947,5.1225,4.9561,4.9653,151449086.0],["2021-10-12",4.9653,5.0208,4.8451,4.9745,161766847.0],["2021-10-13",4.9745,5.03,4.8821,4.993,108443390.0],["2021-10-14",4.993,4.993038177490234,4.9191,4.9376,76647409.0],["2021-10-15",4.9376,4.9653,4.8543,4.8728,112897782.0],["2021-10-18",4.8728,5.0115,4.8636,4.9838,112508809.0],["2021-10-19",4.9838,5.0578,4.9468,4.9838,120962115.0],["2021-10-20",4.9838,5.0393,4.9561,5.0023,100314514.0],["2021-10-21",5.0023,5.141,4.9653,5.0763,192425060.0],["2021-10-22",5.0763,5.0947,4.993,5.0208,116945849.0],["2021-10-25",5.0208,5.113240718841553,4.9098,5.1132,177222363.0],["2021-10-26",5.1132,5.113240718841553,4.9745,4.9838,102543252.0],["2021-10-27",4.9838,4.983791351318359,4.817357063293457,4.8174,131953610.0],["2021-10-28",4.8174,4.8543,4.7619,4.7804,97091127.0],["2021-10-29",4.7804,4.7896,4.577,4.7434,148988947.0],["2021-11-01",4.7434,5.1317,4.743386745452881,4.9468,247816649.0],["2021-11-02",4.9468,5.104,4.8543,4.9468,178916939.0],["2021-11-03",4.9468,4.9838,4.8728,4.9191,97571249.0],["2021-11-04",4.9191,5.0485,4.8913,4.9283,113389897.0],["2021-11-05",4.9283,5.0115,4.8543,4.9468,127043127.0],["2021-11-08",4.9468,5.0208,4.8821,4.9838,104127805.0],["2021-11-09",4.9838,5.2704,4.983791351318359,5.1965,271232443.0],["2021-11-10",5.1965,5.2612,5.141,5.2242,184811656.0],["2021-11-11",5.2242,5.3721,5.1872,5.3259,265514126.0],["2021-11-12",5.3259,5.325907230377197,5.1502,5.2057,205487556.0],["2021-11-15",5.2057,5.2704,4.9561,4.9745,218667330.0],["2021-11-16",4.9745,4.974545478820801,4.7711,4.7896,178306434.0],["2021-11-17",4.7896,4.8266,4.7434,4.7711,90893548.0],["2021-11-18",4.7711,4.7804,4.7064,4.7064,92138206.0],["2021-11-19",4.7064,4.8266,4.6972,4.7896,121123981.0],["2021-11-22",4.7896,4.8174,4.7341,4.7526,103300020.0],["2021-11-23",4.7526,4.8451,4.7341,4.7711,104971322.0],["2021-11-24",4.7711,4.7989,4.7526,4.7711,70753875.0],["2021-11-25",4.7711,4.7804,4.6879,4.6972,84250553.0],["2021-11-26",4.6972,4.7341,4.6694,4.6879,58012645.0],["2021-11-29",4.6879,4.687907695770264,4.6047,4.6417,68942420.0],["2021-11-30",4.6417,4.7619,4.64167594909668,4.6694,92578761.0],["2021-12-01",4.6694,4.7619,4.6602,4.7249,74039364.0],["2021-12-02",4.7249,4.7711,4.6972,4.7526,90005951.0],["2021-12-03",4.7526,4.7711,4.6879,4.7434,77586378.0],["2021-12-06",4.7434,4.9006,4.743386745452881,4.7804,172097502.0],["2021-12-07",4.7804,4.8451,4.7434,4.7711,90088237.0],["2021-12-08",4.7711,4.8174,4.7341,4.8174,94539312.0],["2021-12-09",4.8174,4.9561,4.7896,4.8913,179528901.0],["2021-12-10",4.8913,4.9468,4.8266,4.9191,163997869.0],["2021-12-13",4.9191,5.0485,4.882082462310791,4.8821,169918874.0],["2021-12-14",4.8821,4.8821,4.7711,4.7896,93853427.0],["2021-12-15",4.7896,4.8451,4.7711,4.7896,72742404.0],["2021-12-16",4.7896,4.8266,4.7711,4.8081,80240243.0],["2021-12-17",4.8081,4.8451,4.7804,4.7896,82305464.0],["2021-12-20",4.7896,4.789618492126465,4.6972,4.7064,75320952.0],["2021-12-21",4.7064,4.7804,4.6972,4.7619,64756553.0],["2021-12-22",4.7619,4.7804,4.7249,4.7341,42108673.0],["2021-12-23",4.7341,4.7434,4.7064,4.7156,52266949.0],["2021-12-24",4.7156,4.7341,4.678661823272705,4.6787,46829927.0],["2021-12-27",4.6787,4.7156,4.678661823272705,4.6972,39357445.0],["2021-12-28",4.6972,4.7341,4.6787,4.7249,46204273.0],["2021-12-29",4.7249,4.7341,4.6787,4.6972,41394733.0],["2021-12-30",4.6972,4.7526,4.6787,4.7249,58881078.0],["2021-12-31",4.7249,4.7526,4.7156,4.7341,49853308.0],["2022-01-04",4.7341,4.7896,4.7064,4.7434,71476881.0],["2022-01-05",4.7434,4.7711,4.7249,4.7341,55790778.0],["2022-01-06",4.7341,4.734139442443848,4.6787,4.6972,64853686.0],["2022-01-07",4.6972,4.7341,4.697154521942139,4.6972,47055120.0],["2022-01-10",4.6972,4.7341,4.697154521942139,4.7249,38829531.0],["2022-01-11",4.7249,4.7526,4.7064,4.7341,54121164.0],["2022-01-12",4.7341,4.7619,4.7064,4.7434,53869484.0],["2022-01-13",4.7434,4.8266,4.743386745452881,4.7526,66641490.0],["2022-01-14",4.7526,4.752632141113281,4.6509,4.6509,74753284.0],["2022-01-17",4.6509,4.6787,4.6232,4.6509,42597189.0],["2022-01-18",4.6509,4.687907695770264,4.6324,4.6879,52065677.0],["2022-01-19",4.6879,4.7156,4.6417,4.6602,49229191.0],["2022-01-20",4.6602,4.7434,4.6417,4.6972,91297144.0],["2022-01-21",4.6972,4.6972,4.6324,4.6509,60318315.0],["2022-01-24",4.6509,4.6602,4.6139,4.6232,40453828.0],["2022-01-25",4.6232,4.623183250427246,4.4105,4.4198,81813846.0],["2022-01-26",4.4198,4.4937,4.419764041900635,4.4752,54516020.0],["2022-01-27",4.4752,4.475241661071777,4.3365,4.355,58260121.0],["2022-01-28",4.355,4.429,4.318053245544434,4.3181,51505214.0],["2022-02-07",4.3181,4.4475,4.318053245544434,4.4198,66988540.0],["2022-02-08",4.4198,4.503,4.392,4.503,69602890.0],["2022-02-09",4.503,4.5307,4.4752,4.4937,44352649.0],["2022-02-10",4.4937,4.5122,4.466,4.4937,39037487.0],["2022-02-11",4.4937,4.5492,4.4752,4.503,59992704.0],["2022-02-14",4.503,4.5029802322387695,4.355,4.3828,70469395.0],["2022-02-15",4.3828,4.4105,4.3735,4.4013,37581869.0],["2022-02-16",4.4013,4.4567,4.3735,4.392,41543833.0],["2022-02-17",4.392,4.4013,4.3643,4.3735,39435675.0],["2022-02-18",4.3735,4.4105,4.3458,4.392,33912907.0],["2022-02-21",4.392,4.4475,4.3828,4.4383,42698525.0],["2022-02-22",4.4383,4.438255786895752,4.355,4.3735,46199816.0],["2022-02-23",4.3735,4.392,4.355,4.3828,40895237.0],["2022-02-24",4.3828,4.382777690887451,4.2163,4.2441,87157908.0],["2022-02-25",4.2441,4.2996,4.244082450866699,4.2718,40369778.0],["2022-02-28",4.2718,4.2811,4.2256,4.2348,37178773.0],["2022-03-01",4.2348,4.2811,4.2348,4.2718,37779256.0],["2022-03-02",4.2718,4.3273,4.2533,4.3088,48497198.0],["2022-03-03",4.3088,4.3458,4.2996,4.3088,43218167.0],["2022-03-04",4.3088,4.308806419372559,4.2533,4.2626,38337685.0],["2022-03-07",4.2626,4.2718,4.1886,4.1979,48261080.0],["2022-03-08",4.1979,4.2348,4.1146,4.1146,55515798.0],["2022-03-09",4.1146,4.1516,3.902,4.0129,88849083.0],["2022-03-10",4.0129,4.0961,4.003676414489746,4.0037,51098970.0],["2022-03-11",4.0037,4.0961,3.902,4.0869,85583092.0],["2022-03-14",4.0869,4.1146,4.0222,4.0407,61895449.0],["2022-03-15",4.0407,4.0684,3.9112,3.9205,77780852.0],["2022-03-16",3.9205,4.1239,3.902,4.1054,114156705.0],["2022-03-17",4.1054,4.1424,4.0407,4.0499,114649939.0],["2022-03-18",4.0499,4.0869,4.0222,4.0592,64328165.0],["2022-03-21",4.0592,4.0592,3.9944,4.0129,64819709.0],["2022-03-22",4.0129,4.0684,3.9852,4.0314,57947225.0],["2022-03-23",4.0314,4.0407,4.0037,4.0222,37662520.0],["2022-03-24",4.0222,4.022169589996338,3.9574,3.9759,48549229.0],["2022-03-25",3.9759,4.0129,3.9482,3.9574,45526753.0],["2022-03-28",3.9574,3.9944,3.9112,3.9852,41385482.0],["2022-03-29",3.9852,4.0129,3.9759,3.9944,34500774.0],["2022-03-30",3.9944,4.1054,3.9944303035736084,4.0776,81548130.0],["2022-03-31",4.0776,4.1054,4.0499,4.0499,61773585.0],["2022-04-01",4.0499,4.1146,4.0314,4.1054,71959460.0],["2022-04-06",4.1054,4.1609,4.0776,4.1424,80172124.0],["2022-04-07",4.1424,4.1701,4.0407,4.0499,71449880.0],["2022-04-08",4.0499,4.1054,4.0037,4.1054,59300060.0],["2022-04-11",4.1054,4.1146,4.0129,4.0314,57935073.0],["2022-04-12",4.0314,4.1516,4.0037,4.1331,79313871.0],["2022-04-13",4.1331,4.1516,4.0776,4.0869,60824811.0],["2022-04-14",4.0869,4.1516,4.0868940353393555,4.1146,64076206.0],["2022-04-15",4.1146,4.1239,4.0499,4.0592,56039044.0],["2022-04-18",4.0592,4.059154987335205,3.9852,4.0037,52033444.0],["2022-04-19",4.0037,4.0499,3.9944,4.0129,38640600.0],["2022-04-20",4.0129,4.0222,3.9667,3.9759,42890036.0],["2022-04-21",3.9759,4.0222,3.939,3.9574,66583728.0],["2022-04-22",3.9574,3.9944,3.9297,3.9852,47126275.0],["2022-04-25",3.9852,4.0037,3.8372,3.8372,99867673.0],["2022-04-26",3.8372,3.865,3.6616,3.6708,90011116.0],["2022-04-27",3.6708,3.7448,3.6061,3.7263,64798618.0],["2022-04-28",3.7263,3.726285934448242,3.6153,3.6616,57390136.0],["2022-04-29",3.6616,3.8187,3.6615607738494873,3.7818,79241960.0],["2022-05-05",3.7818,3.781764268875122,3.6985,3.7263,69144151.0],["2022-05-06",3.7263,3.726285934448242,3.6246,3.6338,46810037.0],["2022-05-09",3.6338,3.6708,3.6246,3.6616,29246172.0],["2022-05-10",3.6616,3.7078,3.6153,3.6893,46540903.0],["2022-05-11",3.6893,3.7725,3.6708,3.6801,65072660.0],["2022-05-12",3.6801,3.717,3.6523,3.6801,41342328.0],["2022-05-13",3.6801,3.717,3.6708,3.6985,38743146.0],["2022-05-16",3.6985,3.7355,3.6801,3.6893,39422880.0],["2022-05-17",3.6893,3.7078,3.6616,3.6893,30499762.0],["2022-05-18",3.6893,3.7263,3.6801,3.7078,35545223.0],["2022-05-19",3.7078,3.7077927589416504,3.6616,3.6985,30461141.0],["2022-05-20",3.6985,3.7448,3.6893,3.7355,53199780.0],["2022-05-23",3.7355,3.7633,3.7078,3.7448,44737334.0],["2022-05-24",3.7448,3.7818,3.6708,3.6708,56896451.0],["2022-05-25",3.6708,3.6985466480255127,3.6708,3.6985,32415847.0],["2022-05-26",3.6985,3.7818,3.6801,3.754,58458739.0],["2022-05-27",3.754,3.7725,3.717,3.7355,41619709.0],["2022-05-30",3.7355,3.7448,3.7078,3.717,33456383.0],["2022-05-31",3.717,3.7633,3.7078,3.7448,49213911.0],["2022-06-01",3.7448,3.754,3.717,3.7263,30802978.0],["2022-06-02",3.7263,3.754,3.7078,3.7448,41044357.0],["2022-06-06",3.7448,3.8095,3.7263,3.8003,70811819.0],["2022-06-07",3.8003,3.8465,3.7633,3.7725,82498455.0],["2022-06-08",3.7725,3.8372,3.7633,3.828,105805804.0],["2022-06-09",3.828,3.8835,3.791,3.8003,139621592.0],["2022-06-10",3.8003,3.9112,3.754,3.865,201975891.0],["2022-06-13",3.865,3.8742,3.8095,3.8465,122534500.0],["2022-06-14",3.8465,4.0499,3.7818,4.0314,183807366.0],["2022-06-15",4.0314,4.2996,4.0314,4.1239,331913746.0],["2022-06-16",4.1239,4.1516,3.9852,3.9944,172547360.0],["2022-06-17",3.9944,4.0407,3.9112,3.9852,106763046.0],["2022-06-20",3.9852,4.0129,3.939,3.9482,66752640.0],["2022-06-21",3.9482,3.9852,3.9297,3.9574,66738742.0],["2022-06-22",3.9574,3.9667,3.865,3.8742,88161166.0],["2022-06-23",3.8742,3.9944,3.8557,3.9667,91413585.0],["2022-06-24",3.9667,3.9759,3.9297,3.939,63860747.0],["2022-06-27",3.939,3.9667,3.9112,3.9205,64644149.0],["2022-06-28",3.9205,4.0037,3.8927,3.9852,67277248.0],["2022-06-29",3.9852,4.0129,3.9297,3.939,78479813.0],["2022-06-30",3.939,3.9944,3.9297,3.9667,54786926.0],["2022-07-01",3.9667,3.9759,3.9112,3.9205,50813678.0],["2022-07-04",3.9205,3.939,3.8835,3.9205,52715672.0],["2022-07-05",3.9205,3.9297,3.8557,3.8835,53009833.0],["2022-07-06",3.8835,3.8835,3.8465,3.8557,43930069.0],["2022-07-07",3.8557,3.8835,3.8464882373809814,3.8465,31133772.0],["2022-07-08",3.8465,3.8835,3.8464882373809814,3.8557,32223589.0],["2022-07-11",3.8557,3.865,3.8187,3.828,35165073.0],["2022-07-12",3.828,3.902,3.827995538711548,3.8557,44653957.0],["2022-07-13",3.8557,3.8835,3.8465,3.8557,33726291.0],["2022-07-14",3.8557,3.865,3.828,3.8557,26531978.0],["2022-07-15",3.8557,3.85573410987854,3.7263,3.7355,56940643.0],["2022-07-18",3.7355,3.8187,3.7355,3.791,39540249.0],["2022-07-19",3.791,3.8372,3.7725,3.8187,38605850.0],["2022-07-20",3.8187,3.8465,3.8187,3.8372,25658749.0],["2022-07-21",3.8372,3.8742,3.8187,3.828,37274119.0],["2022-07-22",3.828,3.8835,3.8187,3.8372,34394019.0],["2022-07-25",3.8372,3.8557,3.8095,3.8095,19903441.0],["2022-07-26",3.8095,3.8557,3.8095,3.8372,21888770.0],["2022-07-27",3.8372,3.8465,3.8003,3.8187,26264492.0],["2022-07-28",3.8187,3.8742,3.81874942779541,3.8465,38380405.0],["2022-07-29",3.8465,3.865,3.8095,3.8187,36610314.0],["2022-08-01",3.8187,3.828,3.7725,3.791,31475809.0],["2022-08-02",3.791,3.7910101413726807,3.6616,3.717,74023430.0],["2022-08-03",3.717,3.754,3.7078,3.717,35652466.0],["2022-08-04",3.717,3.754,3.7078,3.7355,28618604.0],["2022-08-05",3.7355,3.8209,3.735532283782959,3.8114,48757086.0],["2022-08-08",3.8114,3.8683,3.8019,3.8588,35001640.0],["2022-08-09",3.8588,3.8588,3.8303,3.8303,27235411.0],["2022-08-10",3.8303,3.8872,3.8114,3.8303,31998658.0],["2022-08-11",3.8303,3.982,3.8303425312042236,3.9631,111013068.0],["2022-08-12",3.9631,3.9915,3.9252,3.9726,79669065.0],["2022-08-15",3.9726,3.982,3.9346,3.9441,43337678.0],["2022-08-16",3.9441,3.9915,3.9441,3.9631,35122939.0],["2022-08-17",3.9631,4.0294,3.9441,4.02,64232949.0],["2022-08-18",4.02,4.01996374130249,3.9536,3.9631,38901640.0],["2022-08-19",3.9631,4.001,3.9536,3.9726,40510295.0],["2022-08-22",3.9726,3.9915,3.9441,3.9536,36939347.0],["2022-08-23",3.9536,4.02,3.9441,3.9631,49381906.0],["2022-08-24",3.9631,4.0294,3.9157,3.9252,63110620.0],["2022-08-25",3.9252,4.001,3.9157,3.982,53036387.0],["2022-08-26",3.982,4.001,3.9441,3.9536,37683164.0],["2022-08-29",3.9536,3.9536,3.9157,3.9252,37884535.0],["2022-08-30",3.9252,3.9631,3.8967,3.9346,42174274.0],["2022-08-31",3.9346,3.982,3.9157,3.9631,76696806.0],["2022-09-01",3.9631,4.001,3.9346,3.982,61429350.0],["2022-09-02",3.982,4.001,3.9252,3.9441,48718705.0],["2022-09-05",3.9441,4.0294,3.9252,4.02,57443189.0],["2022-09-06",4.02,4.0484,4.0105,4.0389,64595873.0],["2022-09-07",4.0389,4.038925647735596,4.001,4.02,37896895.0],["2022-09-08",4.02,4.0294,3.9915,4.0105,34292192.0],["2022-09-09",4.0105,4.0769,4.001,4.0484,63218840.0],["2022-09-13",4.0484,4.0674,4.02,4.0294,49419416.0],["2022-09-14",4.0294,4.029444694519043,3.9631,3.982,49280048.0],["2022-09-15",3.982,4.0105,3.9346,3.9631,54440181.0],["2022-09-16",3.9631,3.9630777835845947,3.7924,3.8019,100255737.0],["2022-09-19",3.8019,3.8398,3.7829,3.7924,40158866.0],["2022-09-20",3.7924,3.8398,3.7924,3.8019,29744220.0],["2022-09-21",3.8019,3.8209,3.7545,3.7924,43033228.0],["2022-09-22",3.7924,3.8114,3.7735,3.8019,28426101.0],["2022-09-23",3.8019,3.8398,3.7829,3.8114,39882998.0],["2022-09-26",3.8114,3.8114,3.7165699005126953,3.7166,45757069.0],["2022-09-27",3.7166,3.7545,3.7071,3.745,29010902.0],["2022-09-28",3.745,3.7450132369995117,3.6976,3.7071,30188921.0],["2022-09-29",3.7071,3.745,3.6123,3.6502,53305969.0],["2022-09-30",3.6502,3.6786,3.6312,3.6597,33277723.0],["2022-10-10",3.6597,3.6881,3.6217594146728516,3.6218,35164479.0],["2022-10-11",3.6218,3.7071,3.6217594146728516,3.6786,33990784.0],["2022-10-12",3.6786,3.745,3.6597,3.7355,43080467.0],["2022-10-13",3.7355,3.764,3.7071,3.7545,33746141.0],["2022-10-14",3.7545,3.7924,3.7544944286346436,3.764,37758528.0],["2022-10-17",3.764,3.7735,3.7261,3.764,30925002.0],["2022-10-18",3.764,3.7829,3.7355,3.745,31214633.0],["2022-10-19",3.745,3.7545,3.7071,3.7166,22275316.0],["2022-10-20",3.7166,3.7735,3.6976,3.745,30474518.0],["2022-10-21",3.745,3.8493,3.745,3.7545,46183558.0],["2022-10-24",3.7545,3.8209,3.6881,3.7071,51874096.0],["2022-10-25",3.7071,3.764,3.6597,3.7261,40081238.0],["2022-10-26",3.7261,3.7829,3.7166,3.7355,40276462.0],["2022-10-27",3.7355,3.764,3.7166,3.7355,32157637.0],["2022-10-28",3.7355,3.745,3.6692,3.6786,48432348.0],["2022-10-31",3.6786,3.7355,3.6692,3.6881,40540243.0],["2022-11-01",3.6881,3.7829,3.6881,3.7735,48841637.0],["2022-11-02",3.7735,3.8019,3.764,3.7829,38359110.0],["2022-11-03",3.7829,3.7829372882843018,3.745,3.764,24315735.0],["2022-11-04",3.764,3.8398,3.7545,3.8209,57786967.0],["2022-11-07",3.8209,3.8683,3.7924,3.8398,48138801.0],["2022-11-08",3.8398,3.8493,3.7924,3.8114,30893735.0],["2022-11-09",3.8114,3.8209,3.7829,3.7924,23804716.0],["2022-11-10",3.7924,3.8209,3.764,3.8019,27712285.0],["2022-11-11",3.8019,3.8967,3.8018996715545654,3.8588,76063797.0],["2022-11-14",3.8588,3.9252,3.858785629272461,3.8683,74296995.0],["2022-11-15",3.8683,4.001,3.8398,3.9631,122262042.0],["2022-11-16",3.9631,3.9630777835845947,3.9061906337738037,3.9062,56698019.0],["2022-11-17",3.9062,3.9252,3.8777,3.9252,49635339.0],["2022-11-18",3.9252,3.9252,3.8682665824890137,3.8683,43200471.0],["2022-11-21",3.8683,3.8777,3.8303,3.8493,34595399.0],["2022-11-22",3.8493,3.8967,3.8303,3.8683,44603711.0],["2022-11-23",3.8683,3.9062,3.8588,3.8872,40813774.0],["2022-11-24",3.8872,3.9062,3.8493,3.8588,35498540.0],["2022-11-25",3.8588,3.9062,3.8398,3.8872,45772208.0],["2022-11-28",3.8872,3.8872292041778564,3.8019,3.8398,45025674.0],["2022-11-29",3.8398,3.9631,3.8398,3.9346,85778631.0],["2022-11-30",3.9346,3.9631,3.9156723022460938,3.9157,55502275.0],["2022-12-01",3.9157,4.001,3.9062,3.9157,89781459.0],["2022-12-02",3.9157,3.9346,3.8967,3.9062,46681492.0],["2022-12-05",3.9062,4.001,3.9061906337738037,3.9915,92544570.0],["2022-12-06",3.9915,4.0105,3.9631,3.9726,57925441.0],["2022-12-07",3.9726,3.9915,3.9252,3.9536,57986022.0],["2022-12-08",3.9536,3.9631,3.9252,3.9346,36712374.0],["2022-12-09",3.9346,3.9631,3.9062,3.9631,63393596.0],["2022-12-12",3.9631,3.9630777835845947,3.8683,3.8777,60185951.0],["2022-12-13",3.8777,3.9062,3.8683,3.8872,31874546.0],["2022-12-14",3.8872,3.9157,3.8683,3.8872,35403216.0],["2022-12-15",3.8872,3.9062,3.8588,3.8683,27683357.0],["2022-12-16",3.8683,3.8872292041778564,3.8398,3.8872,32279320.0],["2022-12-19",3.8872,3.8967,3.7735,3.7924,53765865.0],["2022-12-20",3.7924,3.8019,3.764,3.7735,33783415.0],["2022-12-21",3.7735,3.7924,3.7544944286346436,3.7545,20067422.0],["2022-12-22",3.7545,3.7924,3.7261,3.745,24871805.0],["2022-12-23",3.745,3.7735,3.7261,3.7545,19094982.0],["2022-12-26",3.7545,3.7735,3.745,3.7545,24079934.0],["2022-12-27",3.7545,3.7924,3.7544944286346436,3.7829,20717128.0],["2022-12-28",3.7829,3.7924,3.764,3.7829,19890252.0],["2022-12-29",3.7829,3.7829372882843018,3.745,3.764,28723533.0],["2022-12-30",3.764,3.7924,3.7639753818511963,3.7735,30837013.0],["2023-01-03",3.7735,3.7924,3.7261,3.7735,46493185.0],["2023-01-04",3.7735,3.7924,3.764,3.7829,33025765.0],["2023-01-05",3.7829,3.8209,3.7829,3.8114,40737018.0],["2023-01-06",3.8114,3.8209,3.7924,3.8019,32766266.0],["2023-01-09",3.8019,3.8588,3.8018996715545654,3.8209,44562874.0],["2023-01-10",3.8209,3.8493,3.8019,3.8114,37176014.0],["2023-01-11",3.8114,3.8303,3.7924,3.8019,25748771.0],["2023-01-12",3.8019,3.8209,3.7735,3.8114,33368400.0],["2023-01-13",3.8114,3.8588,3.8019,3.8588,55778442.0],["2023-01-16",3.8588,3.9915,3.8493,3.9346,151051113.0],["2023-01-17",3.9346,3.9726,3.9157,3.9631,79210149.0],["2023-01-18",3.9631,3.982,3.9536,3.9631,52815457.0],["2023-01-19",3.9631,4.02,3.9441,4.02,72527793.0],["2023-01-20",4.02,4.02,3.9726,3.9915,73749055.0],["2023-01-30",3.9915,4.0484,3.9536,3.9631,70872426.0],["2023-01-31",3.9631,3.982,3.9252,3.9346,55812024.0],["2023-02-01",3.9346,4.0294,3.9346,4.0105,67415303.0],["2023-02-02",4.0105,4.1622,4.010483264923096,4.02,160264074.0],["2023-02-03",4.02,4.0294,3.9536,3.982,76216646.0],["2023-02-06",3.982,3.982039451599121,3.9441,3.9631,39475452.0],["2023-02-07",3.9631,3.982,3.9346,3.9631,45171747.0],["2023-02-08",3.9631,3.982,3.9157,3.9252,40564405.0],["2023-02-09",3.9252,3.9726,3.9062,3.9726,39347474.0],["2023-02-10",3.9726,3.9915,3.9441,3.9536,31315628.0],["2023-02-13",3.9536,3.9915,3.9441,3.982,37727927.0],["2023-02-14",3.982,4.001,3.9631,3.982,33093376.0],["2023-02-15",3.982,3.9915,3.9536,3.9631,29660059.0],["2023-02-16",3.9631,4.0294,3.9062,3.9346,79112003.0],["2023-02-17",3.9346,3.9536,3.8872,3.8967,46529990.0],["2023-02-20",3.8967,4.02,3.89670991897583,4.0105,89723399.0],["2023-02-21",4.0105,4.02,3.982,4.02,55701950.0],["2023-02-22",4.02,4.0294,3.9915,4.001,42409612.0],["2023-02-23",4.001,4.0579,4.001,4.02,53747098.0],["2023-02-24",4.02,4.0389,3.9726,4.001,37679430.0],["2023-02-27",4.001,4.001001358032227,3.9536,3.9631,31686735.0],["2023-02-28",3.9631,4.001001358032227,3.9441,4.001,37292226.0],["2023-03-01",4.001,4.0389,3.982,4.0294,61530619.0],["2023-03-02",4.0294,4.0484,4.0105,4.0294,54736504.0],["2023-03-03",4.0294,4.0674,4.02,4.0579,59756533.0],["2023-03-06",4.0579,4.0769,4.0105,4.02,49232244.0],["2023-03-07",4.02,4.0579,3.9915,3.9915,65714478.0],["2023-03-08",3.9915,4.001,3.9631,3.982,37023576.0],["2023-03-09",3.982,3.9915,3.9536,3.9631,30010186.0],["2023-03-10",3.9631,3.9631,3.9157,3.9252,41880248.0],["2023-03-13",3.9252,3.9441,3.8967,3.9346,43787606.0],["2023-03-14",3.9346,3.934634208679199,3.8872,3.8967,40732011.0],["2023-03-15",3.8967,3.9441,3.89670991897583,3.9346,29299959.0],["2023-03-16",3.9346,3.934634208679199,3.8967,3.9062,27638994.0],["2023-03-17",3.9062,3.982,3.9061906337738037,3.9441,53934297.0],["2023-03-20",3.9441,3.982,3.9156723022460938,3.9157,47138912.0],["2023-03-21",3.9157,3.9631,3.9156723022460938,3.9536,30048270.0],["2023-03-22",3.9536,3.9726,3.9346,3.9631,35685845.0],["2023-03-23",3.9631,4.0105,3.9441,4.0105,46736631.0],["2023-03-24",4.0105,4.02,3.9726,4.001,39367635.0],["2023-03-27",4.001,4.02,3.9631,3.9915,37360533.0],["2023-03-28",3.9915,4.001,3.9726,3.982,29333400.0],["2023-03-29",3.982,4.001,3.9441,3.9631,28591992.0],["2023-03-30",3.9631,4.001,3.9252,3.982,41430909.0],["2023-03-31",3.982,3.982039451599121,3.953596353530884,3.9536,32866611.0],["2023-04-03",3.9536,4.0294,3.9441,4.02,87926240.0],["2023-04-04",4.02,4.0484,4.001,4.0294,62489765.0],["2023-04-06",4.0294,4.0389,4.001,4.0105,39254091.0],["2023-04-07",4.0105,4.0389,4.001,4.02,45478887.0],["2023-04-10",4.02,4.0484,3.9915,4.001,47834267.0],["2023-04-11",4.001,4.0674,4.001,4.0294,71253874.0],["2023-04-12",4.0294,4.0674,4.02,4.0484,47731321.0],["2023-04-13",4.0484,4.048407077789307,4.010483264923096,4.0105,40976462.0],["2023-04-14",4.0105,4.0389,3.9915,4.02,37186494.0],["2023-04-17",4.02,4.3613,4.01996374130249,4.2665,287086299.0],["2023-04-18",4.2665,4.3328,4.2285,4.257,135193610.0],["2023-04-19",4.257,4.3139,4.2285,4.2665,119547954.0],["2023-04-20",4.2665,4.3044,4.2191,4.2854,95184243.0],["2023-04-21",4.2854,4.3044,4.1622,4.1717,113727710.0],["2023-04-24",4.1717,4.2001,4.0958,4.1148,79299475.0],["2023-04-25",4.1148,4.2001,4.1053,4.1622,79081207.0],["2023-04-26",4.1622,4.1622,4.0863,4.1527,75281861.0],["2023-04-27",4.1527,4.2475,4.1243,4.2285,103536581.0],["2023-04-28",4.2285,4.3234,4.2096,4.2854,107412517.0],["2023-05-04",4.2854,4.4466,4.257,4.4276,152352202.0],["2023-05-05",4.4276,4.7121,4.427649021148682,4.5604,230382097.0],["2023-05-08",4.5604,4.6931,4.5225,4.6362,224177096.0],["2023-05-09",4.6362,4.8827,4.5983,4.6362,387553347.0],["2023-05-10",4.6362,4.6836,4.4656,4.513,234152134.0],["2023-05-11",4.513,4.5888,4.4751,4.5414,123951257.0],["2023-05-12",4.5414,4.5604,4.4845,4.513,85749987.0],["2023-05-15",4.513,4.5604,4.3518,4.513,159342115.0],["2023-05-16",4.513,4.5888,4.4656,4.494,80816270.0],["2023-05-17",4.494,4.5509,4.4371,4.513,66977010.0],["2023-05-18",4.513,4.5509,4.4561,4.4751,58398093.0],["2023-05-19",4.4751,4.494,4.4276,4.4561,55019604.0],["2023-05-22",4.4561,4.4845,4.4276,4.4561,44521005.0],["2023-05-23",4.4561,4.4845,4.3518,4.3613,60401646.0],["2023-05-24",4.3613,4.4466,4.3328,4.3802,91561589.0],["2023-05-25",4.3802,4.4466,4.3423,4.4371,65741327.0],["2023-05-26",4.4371,4.5035,4.3802,4.494,59612454.0],["2023-05-29",4.494,4.513,4.4371,4.4751,53400825.0],["2023-05-30",4.4751,4.5225,4.4276,4.4751,43865297.0],["2023-05-31",4.4751,4.5035,4.4371,4.4751,45377288.0],["2023-06-01",4.4751,4.5319,4.4182,4.4276,51580040.0],["2023-06-02",4.4276,4.4656,4.3992,4.4466,41053372.0],["2023-06-05",4.4466,4.4656,4.3802,4.3897,38901836.0],["2023-06-06",4.3897,4.4087,4.2949,4.3044,51542025.0],["2023-06-07",4.3044,4.3613,4.2949,4.3139,34232609.0],["2023-06-08",4.3139,4.3897,4.2949,4.3802,37304196.0],["2023-06-09",4.3802,4.3897,4.3234,4.3423,35229184.0],["2023-06-12",4.3423,4.342319488525391,4.2475,4.257,45290378.0],["2023-06-13",4.257,4.2854,4.2475,4.2665,27262390.0],["2023-06-14",4.2665,4.3328,4.266470432281494,4.276,35017627.0],["2023-06-15",4.276,4.3708,4.2665,4.3423,48859107.0],["2023-06-16",4.3423,4.4276,4.3328,4.3992,53467796.0],["2023-06-19",4.3992,4.4087,4.3423,4.3708,31220712.0],["2023-06-20",4.3708,4.4087,4.3328,4.3613,33734701.0],["2023-06-21",4.3613,4.3802,4.2949,4.3044,33880970.0],["2023-06-26",4.3044,4.3043951988220215,4.1906,4.2001,56165889.0],["2023-06-27",4.2001,4.2475,4.2001,4.238,25574786.0],["2023-06-28",4.238,4.2665,4.2001,4.257,36634588.0],["2023-06-29",4.257,4.3139,4.2285,4.3044,33648918.0],["2023-06-30",4.3044,4.3897,4.276,4.3802,42548630.0],["2023-07-03",4.3802,4.4182,4.3613,4.4087,37070541.0],["2023-07-04",4.4087,4.4087,4.3518,4.3708,26824729.0],["2023-07-05",4.3708,4.3802,4.3139,4.3234,26838855.0],["2023-07-06",4.3234,4.3708,4.3044,4.3139,25559923.0],["2023-07-07",4.3139,4.3802,4.2949,4.3708,23969544.0],["2023-07-10",4.3708,4.4561,4.370762825012207,4.4466,49756388.0],["2023-07-11",4.4466,4.4656,4.418167591094971,4.4182,26708858.0],["2023-07-12",4.4182,4.4561,4.3802,4.3992,27381440.0],["2023-07-13",4.3992,4.4656,4.3613,4.4561,41940826.0],["2023-07-14",4.4561,4.4751,4.4371,4.4561,27317021.0],["2023-07-17",4.4561,4.4656,4.4087,4.4466,25527130.0],["2023-07-18",4.4466,4.4656,4.4182,4.4276,23637716.0],["2023-07-19",4.4276,4.4561,4.4182,4.4371,43328098.0],["2023-07-20",4.4371,4.4656,4.3992,4.4087,28890630.0],["2023-07-21",4.4087,4.4466,4.3897,4.4182,24698513.0],["2023-07-24",4.4182,4.4466,4.3708,4.4087,41086819.0],["2023-07-25",4.4087,4.6457,4.408686637878418,4.6078,152979555.0],["2023-07-26",4.6078,4.6552,4.5509,4.5793,64864752.0],["2023-07-27",4.5793,4.6078,4.5414,4.5509,43066643.0],["2023-07-28",4.5509,4.8638,4.5319,4.8259,236420428.0],["2023-07-31",4.8259,4.9586,4.769,4.7784,220846174.0],["2023-08-01",4.7784,4.8353,4.7121,4.7405,165928560.0],["2023-08-02",4.7405,4.8164,4.7121,4.731,97884861.0],["2023-08-03",4.731,4.8543,4.6742,4.8353,147057424.0],["2023-08-04",4.8353,5.0439,4.8353,4.8922,315663899.0],["2023-08-07",4.8922,4.892219066619873,4.75,4.8448,142606586.0],["2023-08-08",4.8448,4.9396,4.7026,4.8448,167265750.0],["2023-08-09",4.8448,4.8827,4.7974,4.8164,90940641.0],["2023-08-10",4.8164,4.8733,4.7974,4.8638,98865997.0],["2023-08-11",4.8638,4.8638,4.6921,4.7017,129712267.0],["2023-08-14",4.7017,4.701650619506836,4.5681,4.6063,111208490.0],["2023-08-15",4.6063,4.654,4.5777,4.654,87105461.0],["2023-08-16",4.654,4.7684,4.5967,4.7017,91747469.0],["2023-08-17",4.7017,4.7112,4.5967,4.673,99690522.0],["2023-08-18",4.673,4.7398,4.5777,4.5967,73308734.0],["2023-08-21",4.5967,4.6158,4.425083160400391,4.4251,105916577.0],["2023-08-22",4.4251,4.4918,4.406,4.4728,104439121.0],["2023-08-23",4.4728,4.4728,4.3679,4.3774,91575643.0],["2023-08-24",4.3774,4.4728,4.377399444580078,4.3965,71010760.0],["2023-08-25",4.3965,4.4728,4.3679,4.4346,76794168.0],["2023-08-28",4.4346,4.8828,4.434619903564453,4.4537,357620238.0],["2023-08-29",4.4537,4.4537,4.2725,4.3488,225724008.0],["2023-08-30",4.3488,4.348788261413574,4.2343,4.2343,131646964.0],["2023-08-31",4.2343,4.282,4.15805196762085,4.1581,91537099.0],["2023-09-01",4.1581,4.2057,4.1485,4.1676,73761836.0],["2023-09-04",4.1676,4.2343,4.1485,4.2248,90923842.0],["2023-09-05",4.2248,4.224809646606445,4.139,4.1581,89265035.0],["2023-09-06",4.1581,4.1771,4.1199,4.1581,57286297.0],["2023-09-07",4.1581,4.1867,4.1199,4.1199,59357537.0],["2023-09-08",4.1199,4.1485,4.1008,4.1294,46046856.0],["2023-09-11",4.1294,4.2057,4.1199,4.1771,82298663.0],["2023-09-12",4.1771,4.1962,4.15805196762085,4.1581,40636370.0],["2023-09-13",4.1581,4.1676,4.1008,4.1199,59530107.0],["2023-09-14",4.1199,4.1581,4.1104,4.1485,57871002.0],["2023-09-15",4.1485,4.1867,4.139,4.1485,72861496.0],["2023-09-18",4.1485,4.1676,4.1199,4.1581,43790290.0],["2023-09-19",4.1581,4.1771,4.139,4.1485,59994303.0],["2023-09-20",4.1485,4.1676,4.1199,4.1485,39122917.0],["2023-09-21",4.1485,4.1676,4.1008,4.1008,57848371.0],["2023-09-22",4.1008,4.2248,4.0913,4.2057,116851901.0],["2023-09-25",4.2057,4.20573616027832,4.1485,4.1581,54977951.0],["2023-09-26",4.1581,4.1771,4.139,4.1485,37936990.0],["2023-09-27",4.1485,4.1676,4.1294,4.139,45814666.0],["2023-09-28",4.139,4.1676,4.1199,4.1294,56005034.0],["2023-10-09",4.1294,4.1867,4.0818,4.1676,91419832.0],["2023-10-10",4.1676,4.1867,4.1008,4.1104,64898351.0],["2023-10-11",4.1104,4.1676,4.1008,4.1104,53361529.0],["2023-10-12",4.1104,4.2439,4.110367774963379,4.1867,75823997.0],["2023-10-13",4.1867,4.1962,4.1294,4.1771,52659551.0],["2023-10-16",4.1771,4.2248,4.1294,4.1867,67076297.0],["2023-10-17",4.1867,4.2534,4.1771,4.2248,87370917.0],["2023-10-18",4.2248,4.2343,4.1676,4.1771,64984558.0],["2023-10-19",4.1771,4.2057,4.138978481292725,4.139,64341467.0],["2023-10-20",4.139,4.1676,4.1104,4.1294,48584231.0],["2023-10-23",4.1294,4.129441738128662,3.9959,4.0055,70351680.0],["2023-10-24",4.0055,4.1581,4.005462646484375,4.1485,76667230.0],["2023-10-25",4.1485,4.2057,4.148515224456787,4.1676,69839566.0],["2023-10-26",4.1676,4.2057,4.139,4.1867,44519246.0],["2023-10-27",4.1867,4.2439,4.1676,4.2248,59728918.0],["2023-10-30",4.2248,4.224809646606445,4.1771,4.1867,50963145.0],["2023-10-31",4.1867,4.2153,4.1676,4.1867,37884397.0],["2023-11-01",4.1867,4.2343,4.167588710784912,4.1676,53531002.0],["2023-11-02",4.1676,4.2057,4.1485,4.1485,42193328.0],["2023-11-03",4.1485,4.1962,4.1485,4.1771,40044217.0],["2023-11-06",4.1771,4.3488,4.177125930786133,4.3297,149183384.0],["2023-11-07",4.3297,4.3965,4.2916,4.3774,107298953.0],["2023-11-08",4.3774,4.406,4.2916,4.3202,99659478.0],["2023-11-09",4.3202,4.3297,4.282,4.3011,51215745.0],["2023-11-10",4.3011,4.3297,4.2916,4.3202,51219554.0],["2023-11-13",4.3202,4.320178031921387,4.263,4.2916,55036835.0],["2023-11-14",4.2916,4.5014,4.282,4.3965,183860696.0],["2023-11-15",4.3965,4.4918,4.396472930908203,4.4155,129847499.0],["2023-11-16",4.4155,4.4442,4.3774,4.3869,66441716.0],["2023-11-17",4.3869,4.4155,4.3679,4.406,53007361.0],["2023-11-20",4.406,4.4251,4.3202,4.3583,62639603.0],["2023-11-21",4.3583,4.4251,4.3297,4.3583,58093644.0],["2023-11-22",4.3583,4.3774,4.320178031921387,4.3202,38641867.0],["2023-11-23",4.3202,4.3488,4.3011,4.3297,38609956.0],["2023-11-24",4.3297,4.406,4.3106,4.3488,63895431.0],["2023-11-27",4.3488,4.3679,4.282,4.3488,73048534.0],["2023-11-28",4.3488,4.3679,4.3106,4.3393,45775669.0],["2023-11-29",4.3393,4.3583,4.2725,4.282,54029897.0],["2023-11-30",4.282,4.3202,4.2725,4.3011,45021289.0],["2023-12-01",4.3011,4.3774,4.3011,4.3679,62656161.0],["2023-12-04",4.3679,4.4155,4.3488,4.3869,59583243.0],["2023-12-05",4.3869,4.386935234069824,4.282,4.2916,71267215.0],["2023-12-06",4.2916,4.3106,4.2534,4.263,47707914.0],["2023-12-07",4.263,4.3583,4.2439,4.3393,67301382.0],["2023-12-08",4.3393,4.3679,4.3011,4.3106,57488829.0],["2023-12-11",4.3106,4.3774,4.2248,4.3679,78826468.0],["2023-12-12",4.3679,4.3774,4.3393,4.3679,43982158.0],["2023-12-13",4.3679,4.3869,4.3297,4.3297,41955004.0],["2023-12-14",4.3297,4.3679,4.3011,4.3106,34264940.0],["2023-12-15",4.3106,4.3393,4.272493362426758,4.2725,44359649.0],["2023-12-18",4.2725,4.3106,4.2439,4.263,49457128.0],["2023-12-19",4.263,4.282,4.2248,4.2534,41191985.0],["2023-12-20",4.2534,4.263,4.15805196762085,4.1581,53453811.0],["2023-12-21",4.1581,4.1676,4.1199,4.139,51876972.0],["2023-12-22",4.139,4.2343,4.1199,4.1867,78516093.0],["2023-12-25",4.1867,4.2153,4.1581,4.2057,33647787.0],["2023-12-26",4.2057,4.20573616027832,4.1485,4.1581,30555748.0],["2023-12-27",4.1581,4.2153,4.1294,4.1962,36641208.0],["2023-12-28",4.1962,4.2725,4.1867,4.2534,63995217.0],["2023-12-29",4.2534,4.263,4.2248,4.2343,50953137.0],["2024-01-02",4.2343,4.2439,4.167588710784912,4.1676,56673262.0],["2024-01-03",4.1676,4.2057,4.1581,4.1771,39034279.0],["2024-01-04",4.1771,4.177125930786133,4.1199,4.139,41428300.0],["2024-01-05",4.139,4.2439,4.1294,4.1676,71990524.0],["2024-01-08",4.1676,4.167588710784912,4.0531,4.0627,61364895.0],["2024-01-09",4.0627,4.0913,4.0055,4.0436,44229411.0],["2024-01-10",4.0436,4.0818,4.015,4.0341,35675624.0],["2024-01-11",4.0341,4.0722,4.015,4.0436,47130804.0],["2024-01-12",4.0436,4.1008,4.0341,4.0436,44578732.0],["2024-01-15",4.0436,4.0531,3.9959,4.0055,45894171.0],["2024-01-16",4.0055,4.0531,3.9864,4.0436,52159636.0],["2024-01-17",4.0436,4.0627,3.9959,3.9959,39896869.0],["2024-01-18",3.9959,4.015,3.8719,4.0055,77249439.0],["2024-01-19",4.0055,4.0055,3.9482,3.9769,47867061.0],["2024-01-22",3.9769,4.0627,3.9006,3.9387,95273798.0],["2024-01-23",3.9387,4.015,3.891,3.9864,63115326.0],["2024-01-24",3.9864,4.1581,3.9673,4.1199,98735371.0],["2024-01-25",4.1199,4.224809646606445,4.0913,4.2248,116408611.0],["2024-01-26",4.2248,4.263,4.1676,4.2343,103242355.0],["2024-01-29",4.2343,4.3106,4.2248,4.263,95636468.0],["2024-01-30",4.263,4.2916,4.1962,4.2057,64634081.0],["2024-01-31",4.2057,4.2439,4.1485,4.1676,72367887.0],["2024-02-01",4.1676,4.2248,4.139,4.1485,74820904.0],["2024-02-02",4.1485,4.2057,4.015,4.1294,95433838.0],["2024-02-05",4.1294,4.1962,4.015,4.0913,114645808.0],["2024-02-06",4.0913,4.3297,4.0341,4.2916,135935727.0],["2024-02-07",4.2916,4.3583,4.2534,4.3202,150927098.0],["2024-02-08",4.3202,4.3679,4.2248,4.2725,159931399.0],["2024-02-19",4.2725,4.272493362426758,4.1581,4.1962,121509015.0],["2024-02-20",4.1962,4.263,4.1676,4.2534,89270930.0],["2024-02-21",4.2534,4.3488,4.2057,4.2916,102040885.0],["2024-02-22",4.2916,4.3393,4.2725,4.3393,75040166.0],["2024-02-23",4.3393,4.3488,4.2916,4.3297,70443800.0],["2024-02-26",4.3297,4.3679,4.3011,4.3011,78132844.0],["2024-02-27",4.3011,4.358325481414795,4.282,4.3583,81793630.0],["2024-02-28",4.3583,4.4537,4.3011,4.3106,126187356.0],["2024-02-29",4.3106,4.3679,4.282,4.3679,89354085.0],["2024-03-01",4.3679,4.3774,4.3106,4.3488,81800545.0],["2024-03-04",4.3488,4.3774,4.2916,4.3106,75427360.0],["2024-03-05",4.3106,4.3202,4.282,4.3011,64801204.0],["2024-03-06",4.3011,4.3583,4.282,4.3106,62425077.0],["2024-03-07",4.3106,4.3393,4.272493362426758,4.2725,65307735.0],["2024-03-08",4.2725,4.2916,4.2439,4.2725,42248798.0],["2024-03-11",4.2725,4.358325481414795,4.272493362426758,4.3583,89639522.0],["2024-03-12",4.3583,4.406,4.3393,4.3679,67587079.0],["2024-03-13",4.3679,4.3774,4.3011,4.3106,48046581.0],["2024-03-14",4.3106,4.3393,4.263,4.282,55046252.0],["2024-03-15",4.282,4.3297,4.2343,4.3011,64653252.0],["2024-03-18",4.3011,4.406,4.301104545593262,4.3869,100241641.0],["2024-03-19",4.3869,4.3965,4.3488,4.3583,61995838.0],["2024-03-20",4.3583,4.3774,4.3202,4.3488,48890635.0],["2024-03-21",4.3488,4.3965,4.3393,4.3583,61246603.0],["2024-03-22",4.3583,4.358325481414795,4.263,4.2916,60005950.0],["2024-03-25",4.2916,4.3011,4.2343,4.2439,66608403.0],["2024-03-26",4.2439,4.282,4.2153,4.263,49217126.0],["2024-03-27",4.263,4.2916,4.2248,4.2439,50393346.0],["2024-03-28",4.2439,4.263,4.1771,4.2153,71591266.0],["2024-03-29",4.2153,4.253420829772949,4.1962,4.2534,39187304.0],["2024-04-01",4.2534,4.3297,4.253420829772949,4.3202,70502425.0],["2024-04-02",4.3202,4.3679,4.2916,4.3011,73287731.0],["2024-04-03",4.3011,4.3297,4.2916,4.3202,45314426.0],["2024-04-08",4.3202,4.3297,4.2439,4.282,66620232.0],["2024-04-09",4.282,4.3011,4.2439,4.2534,52986610.0],["2024-04-10",4.2534,4.2725,4.1962,4.2343,56321550.0],["2024-04-11",4.2343,4.2725,4.2057,4.2248,53602278.0],["2024-04-12",4.2248,4.2343,4.139,4.1485,52952445.0],["2024-04-15",4.1485,4.2725,4.1294,4.263,81658935.0],["2024-04-16",4.263,4.2916,4.2153,4.2343,79322920.0],["2024-04-17",4.2343,4.263,4.1771,4.2534,85176916.0],["2024-04-18",4.2534,4.3679,4.2343,4.3297,101857328.0],["2024-04-19",4.3297,4.406,4.3011,4.3488,88289623.0],["2024-04-22",4.3488,4.4155,4.3393,4.3583,62655884.0],["2024-04-23",4.3583,4.3774,4.3393,4.3488,47459212.0],["2024-04-24",4.3488,4.3679,4.3106,4.3393,47863707.0],["2024-04-25",4.3393,4.3869,4.3011,4.3679,50606759.0],["2024-04-26",4.3679,4.5967,4.367861747741699,4.5777,207783244.0],["2024-04-29",4.5777,4.6349,4.53,4.5586,175861469.0],["2024-04-30",4.5586,4.558598518371582,4.4537,4.4823,96707121.0],["2024-05-06",4.4823,4.5586,4.4537,4.4632,105286232.0],["2024-05-07",4.4632,4.4728,4.4251,4.4537,76818152.0],["2024-05-08",4.4537,4.4632,4.3869,4.3965,68412453.0],["2024-05-09",4.3965,4.4442,4.396472930908203,4.4251,60478518.0],["2024-05-10",4.4251,4.4823,4.425083160400391,4.4728,67710017.0],["2024-05-13",4.4728,4.5109,4.406,4.4823,71437835.0],["2024-05-14",4.4823,4.5014,4.4442,4.4918,61658890.0],["2024-05-15",4.4918,4.5205,4.396472930908203,4.3965,68982042.0],["2024-05-16",4.3965,4.4346,4.3679,4.3869,52884760.0],["2024-05-17",4.3869,4.4632,4.3679,4.4442,57163241.0],["2024-05-20",4.4442,4.4918,4.4346,4.4346,69488137.0],["2024-05-21",4.4346,4.4442,4.406,4.4251,51703021.0],["2024-05-22",4.4251,4.4442,4.406,4.4251,46453961.0],["2024-05-23",4.4251,4.4251,4.3583,4.3774,59632418.0],["2024-05-24",4.3774,4.3965,4.3202,4.3297,45065147.0],["2024-05-27",4.3297,4.3965,4.3202,4.3869,55802493.0],["2024-05-28",4.3869,4.3965,4.3202,4.3393,41525461.0],["2024-05-29",4.3393,4.3774,4.3202,4.3488,38216161.0],["2024-05-30",4.3488,4.3679,4.3106,4.3393,38387481.0],["2024-05-31",4.3393,4.3965,4.3297,4.3393,48682014.0],["2024-06-03",4.3393,4.3774,4.3106,4.3488,56994448.0],["2024-06-04",4.3488,4.3583,4.2534,4.2725,77124355.0],["2024-06-05",4.2725,4.3297,4.2439,4.282,65185831.0],["2024-06-06",4.282,4.3106,4.2439,4.263,57362111.0],["2024-06-07",4.263,4.2820305824279785,4.1962,4.282,59019445.0],["2024-06-11",4.282,4.3011,4.24388313293457,4.2439,45917570.0],["2024-06-12",4.2439,4.2534,4.2057,4.2248,41921910.0],["2024-06-13",4.2248,4.2725,4.2153,4.2439,46572400.0],["2024-06-14",4.2439,4.3011,4.1485,4.2916,116937179.0],["2024-06-17",4.2916,4.3393,4.2343,4.3393,88195765.0],["2024-06-18",4.3393,4.3679,4.3106,4.3297,53349190.0],["2024-06-19",4.3297,4.3583,4.3202,4.3297,44406893.0],["2024-06-20",4.3297,4.3393,4.2725,4.2916,40238081.0],["2024-06-21",4.2916,4.3106,4.2439,4.263,58326679.0],["2024-06-24",4.263,4.2725,4.1961989402771,4.1962,48802674.0],["2024-06-25",4.1962,4.2153,4.1294,4.1294,58235344.0],["2024-06-26",4.1294,4.2153,4.1294,4.2057,55708731.0],["2024-06-27",4.2057,4.2343,4.1771,4.1962,46328284.0],["2024-06-28",4.1962,4.2248,4.0913,4.1104,86032488.0],["2024-07-01",4.1104,4.139,4.0436,4.1199,55757538.0],["2024-07-02",4.1199,4.2057,4.1199,4.1485,60691847.0],["2024-07-03",4.1485,4.1867,4.1199,4.1294,34237042.0],["2024-07-04",4.1294,4.1485,4.0722,4.0818,43352968.0],["2024-07-05",4.0818,4.1104,4.0436,4.0627,56507163.0],["2024-07-08",4.0627,4.0818,3.9864,3.9959,50644165.0],["2024-07-09",3.9959,4.0531,3.9673,4.0245,60426274.0],["2024-07-10",4.0245,4.0913,4.0055,4.0627,53278726.0],["2024-07-11",4.0627,4.1294,4.062684535980225,4.0913,56366821.0],["2024-07-12",4.0913,4.1008,4.0531,4.0818,37556284.0],["2024-07-15",4.0818,4.1199,4.0722,4.0913,32087406.0],["2024-07-16",4.0913,4.1485,4.0818,4.1104,47693293.0],["2024-07-17",4.1104,4.1485,4.110367774963379,4.1199,45142805.0],["2024-07-18",4.1199,4.1485,4.0722,4.139,53404707.0],["2024-07-19",4.139,4.1867,4.1199,4.1771,56206429.0],["2024-07-22",4.1771,4.2248,4.1294,4.1581,54039638.0],["2024-07-23",4.1581,4.1962,4.1199,4.1294,52817520.0],["2024-07-24",4.1294,4.139,4.0818,4.1008,42230593.0],["2024-07-25",4.1008,4.1485,4.0913,4.1104,46674629.0],["2024-07-26",4.1104,4.1867,4.110367774963379,4.1581,54891152.0],["2024-07-29",4.1581,4.2248,4.15805196762085,4.1962,51232896.0],["2024-07-30",4.1962,4.2153,4.1676,4.2153,46677786.0],["2024-07-31",4.2153,4.406,4.1962,4.3679,127734735.0],["2024-08-01",4.3679,4.4251,4.3202,4.4155,115721832.0],["2024-08-02",4.4155,4.4346,4.3488,4.3583,61860005.0],["2024-08-05",4.3583,4.3965,4.3202,4.3297,62377844.0],["2024-08-06",4.3297,4.3774,4.282,4.3106,45342788.0],["2024-08-07",4.3106,4.3679,4.3011,4.3393,39925857.0],["2024-08-08",4.3393,4.406,4.3297,4.3774,51053273.0],["2024-08-09",4.3774,4.406,4.3488,4.3679,36902234.0],["2024-08-12",4.3679,4.3774,4.3393,4.3679,29653261.0],["2024-08-13",4.3679,4.4251,4.3488,4.4155,40094659.0],["2024-08-14",4.4155,4.4442,4.3965,4.406,41546755.0],["2024-08-15",4.406,4.4537,4.3488,4.3869,67582969.0],["2024-08-16",4.3869,4.4251,4.3679,4.406,51390967.0],["2024-08-19",4.406,4.4346,4.3965,4.4155,44112328.0],["2024-08-20",4.4155,4.4406,4.3634,4.3731,50002770.0],["2024-08-21",4.3731,4.4406,4.3634,4.3924,48379767.0],["2024-08-22",4.3924,4.4213,4.3441,4.3441,44393573.0],["2024-08-23",4.3441,4.4117,4.3441,4.3924,42317705.0],["2024-08-26",4.3924,4.4213,4.3441,4.3731,45467679.0],["2024-08-27",4.3731,4.3827,4.3151,4.3441,31600367.0],["2024-08-28",4.3441,4.3538,4.2958,4.3151,34686024.0],["2024-08-29",4.3151,4.3827,4.3055,4.3151,48090900.0],["2024-08-30",4.3151,4.4117,4.3055,4.3634,79405598.0],["2024-09-02",4.3634,4.36341667175293,4.0545,4.0545,138202739.0],["2024-09-03",4.0545,4.151,4.054502010345459,4.1221,86761073.0],["2024-09-04",4.1221,4.1703,4.1028,4.151,61222978.0],["2024-09-05",4.151,4.18,4.1124,4.1607,42349797.0],["2024-09-06",4.1607,4.3151,4.160691261291504,4.2572,102903979.0],["2024-09-09",4.2572,4.2765,4.18,4.1993,60976675.0],["2024-09-10",4.1993,4.2186,4.1221,4.1607,49618847.0],["2024-09-11",4.1607,4.1607,4.0738,4.1028,40219059.0],["2024-09-12",4.1028,4.1221,4.0642,4.0835,34790120.0],["2024-09-13",4.0835,4.1317,4.0738,4.0835,38854394.0],["2024-09-18",4.0835,4.0835,4.0159,4.0545,42717154.0],["2024-09-19",4.0545,4.1317,4.0448,4.0835,55704399.0],["2024-09-20",4.0835,4.1124,4.0255,4.0931,58374713.0],["2024-09-23",4.0931,4.1124,4.0642,4.0931,44651903.0],["2024-09-24",4.0931,4.3731,4.093116760253906,4.3634,143253588.0],["2024-09-25",4.3634,4.6048,4.36341667175293,4.4889,170943544.0],["2024-09-26",4.4889,4.682,4.4503,4.6723,168494779.0],["2024-09-27",4.6723,5.0199,4.6627,5.0199,281506188.0],["2024-09-30",5.0199,5.521845817565918,5.019859790802002,5.5218,494083452.0],["2024-10-08",5.5218,6.0721001625061035,5.521845817565918,6.0721,134810911.0],["2024-10-09",6.0721,6.2169,5.4639,5.4736,784854694.0],["2024-10-10",5.4736,5.6377,5.2129,5.3095,400098966.0],["2024-10-11",5.3095,5.309467792510986,5.0971,5.1647,259778082.0],["2024-10-14",5.1647,5.1743,4.933,5.1357,255806274.0],["2024-10-15",5.1357,5.135703086853027,4.9523,4.9619,167163063.0],["2024-10-16",4.9619,5.0392,4.8847,4.9523,160251740.0],["2024-10-17",4.9523,5.1357,4.9137,4.9233,187366044.0],["2024-10-18",4.9233,5.406,4.8557,5.1647,353992502.0],["2024-10-21",5.1647,5.164663791656494,5.0199,5.0681,218337394.0],["2024-10-22",5.0681,5.126,5.0488,5.0971,141967017.0],["2024-10-23",5.0971,5.2129,5.0488,5.1067,199182822.0],["2024-10-24",5.1067,5.1357,5.0295,5.0778,119840169.0],["2024-10-25",5.0778,5.184,5.0681,5.1164,142113597.0],["2024-10-28",5.1164,5.135703086853027,5.0778,5.1357,115107707.0],["2024-10-29",5.1357,5.2129,5.0295,5.0488,155200166.0],["2024-10-30",5.0488,5.0874,4.9909,5.0488,109647036.0],["2024-10-31",5.0488,5.2226,5.0392,5.1454,227698694.0],["2024-11-01",5.1454,5.2226,5.0971,5.1067,173964771.0],["2024-11-04",5.1067,5.3288,5.1067423820495605,5.3191,211931583.0],["2024-11-05",5.3191,5.5412,5.2419,5.4929,291617788.0],["2024-11-06",5.4929,5.6184,5.4157,5.4639,288998492.0],["2024-11-07",5.4639,5.8308,5.3963,5.7825,332872755.0],["2024-11-08",5.7825,5.908,5.628,5.6473,264843075.0],["2024-11-11",5.6473,5.647342681884766,5.4929,5.5991,189619323.0],["2024-11-12",5.5991,5.6666,5.435,5.4832,162618791.0],["2024-11-13",5.4832,5.5412,5.3867,5.4929,131319139.0],["2024-11-14",5.4929,5.5798,5.4253,5.4639,133594178.0],["2024-11-15",5.4639,5.5218,5.2515,5.2515,155332090.0],["2024-11-18",5.2515,5.3674,5.184,5.2515,135345183.0],["2024-11-19",5.2515,5.319121360778809,5.1936,5.3191,101046294.0],["2024-11-20",5.3191,5.3384,5.2419,5.2998,80239680.0],["2024-11-21",5.2998,5.3481,5.2612,5.3288,85259010.0],["2024-11-22",5.3288,5.3288,5.0778,5.0971,111338901.0],["2024-11-25",5.0971,5.1164,5.0102,5.0874,87365005.0],["2024-11-26",5.0874,5.1743,5.0681,5.0874,64615097.0],["2024-11-27",5.0874,5.1647,5.0392,5.1647,81678538.0],["2024-11-28",5.1647,5.1936,5.1164,5.126,68590220.0],["2024-11-29",5.126,5.3191,5.0971,5.1743,143576771.0],["2024-12-02",5.1743,5.2709,5.126,5.2515,110869833.0],["2024-12-03",5.2515,5.2805,5.184,5.2515,88422930.0],["2024-12-04",5.2515,5.2709,5.1647,5.1936,74927211.0],["2024-12-05",5.1936,5.2612,5.1647,5.2419,77257460.0],["2024-12-06",5.2419,5.3577,5.2129,5.3288,113692568.0],["2024-12-09",5.3288,5.3384,5.2129,5.2612,86354808.0],["2024-12-10",5.2612,5.5218,5.261198997497559,5.2902,151084449.0],["2024-12-11",5.2902,5.3481,5.2709,5.3191,85558068.0],["2024-12-12",5.3191,5.4253,5.2998,5.3867,107737002.0],["2024-12-13",5.3867,5.3866963386535645,5.2226,5.2515,127280477.0],["2024-12-16",5.2515,5.2515459060668945,5.1647,5.1936,76263097.0],["2024-12-17",5.1936,5.2226,5.1454,5.184,73621443.0],["2024-12-18",5.184,5.2876,5.183970928192139,5.2101,82913618.0],["2024-12-19",5.2101,5.210118293762207,5.1326,5.2004,71808198.0],["2024-12-20",5.2004,5.2779,5.1811,5.2392,67651253.0],["2024-12-23",5.2392,5.2876,5.1811,5.1907,70808173.0],["2024-12-24",5.1907,5.336,5.1907,5.3166,116215931.0],["2024-12-25",5.3166,5.336,5.2489,5.3166,72648809.0],["2024-12-26",5.3166,5.316644191741943,5.2489,5.2585,70065145.0],["2024-12-27",5.2585,5.4522,5.2585,5.3554,177107943.0],["2024-12-30",5.3554,5.4425,5.336,5.4135,110161683.0],["2024-12-31",5.4135,5.4329,5.181065559387207,5.1811,121871276.0],["2025-01-02",5.1811,5.1811,4.8518,4.9002,170593498.0],["2025-01-03",4.9002,4.9196,4.7937,4.8131,96188824.0],["2025-01-06",4.8131,4.8615,4.7743,4.8227,77574491.0],["2025-01-07",4.8227,4.8905,4.8034,4.8712,63602553.0],["2025-01-08",4.8712,4.8712,4.7356,4.8518,85710907.0],["2025-01-09",4.8518,4.851801872253418,4.7453,4.7646,62168986.0],["2025-01-10",4.7646,4.8034,4.7162,4.7162,57605631.0],["2025-01-13",4.7162,4.784,4.6484,4.7646,60152916.0],["2025-01-14",4.7646,4.9002,4.755,4.8809,98824853.0],["2025-01-15",4.8809,4.968,4.8518,4.939,90432706.0],["2025-01-16",4.939,4.939,4.8615,4.9002,64792948.0],["2025-01-17",4.9002,4.9486,4.8712,4.9099,48161110.0],["2025-01-20",4.9099,4.9874,4.9002,4.9099,54336645.0],["2025-01-21",4.9099,4.9486,4.8905,4.9196,46863983.0],["2025-01-22",4.9196,4.9196,4.8421,4.9099,54448429.0],["2025-01-23",4.9099,5.0552,4.909907341003418,4.9486,92115310.0],["2025-01-24",4.9486,4.9971,4.9196,4.9293,80329394.0],["2025-01-27",4.9293,4.9486,4.8518,4.8518,67400339.0],["2025-02-05",4.8518,4.9196,4.8518,4.8712,61281045.0],["2025-02-06",4.8712,4.900222301483154,4.7937,4.9002,101397992.0],["2025-02-07",4.9002,5.0649,4.8712,4.9874,130375744.0],["2025-02-10",4.9874,5.0552,4.9777,5.0164,67660392.0],["2025-02-11",5.0164,5.016433238983154,4.9293,4.968,57683233.0],["2025-02-12",4.968,5.0455,4.939,5.0261,68764158.0],["2025-02-13",5.0261,5.0649,4.9874,4.9971,80450219.0],["2025-02-14",4.9971,5.0164,4.9583,5.0067,51730366.0],["2025-02-17",5.0067,5.1617,5.006749153137207,5.0649,125203953.0],["2025-02-18",5.0649,5.0649,4.939,4.9583,76185324.0],["2025-02-19",4.9583,5.0261,4.9293,5.0067,76018323.0],["2025-02-20",5.0067,5.006749153137207,4.9486,4.968,59237900.0],["2025-02-21",4.968,5.0745,4.939,5.0552,112036577.0],["2025-02-24",5.0552,5.0842,4.9874,5.0164,73176606.0],["2025-02-25",5.0164,5.0358,4.9583,4.9874,58606815.0],["2025-02-26",4.9874,5.0939,4.968,5.0745,98794840.0],["2025-02-27",5.0745,5.152,4.9971,5.1036,140134861.0],["2025-02-28",5.1036,5.152,4.9099,4.939,127604148.0],["2025-03-03",4.939,4.9971,4.9002,4.9099,91161680.0],["2025-03-04",4.9099,4.968,4.8905,4.9486,68178824.0],["2025-03-05",4.9486,4.968,4.9002,4.9583,62173363.0],["2025-03-06",4.9583,5.0552,4.9486,5.0358,114806864.0],["2025-03-07",5.0358,5.035801887512207,4.9099,4.9196,90345887.0],["2025-03-10",4.9196,4.9293,4.8615,4.8809,62236283.0],["2025-03-11",4.8809,4.890538215637207,4.8324,4.8905,71476275.0],["2025-03-12",4.8905,4.968,4.8712,4.9002,81672320.0],["2025-03-13",4.9002,4.939,4.8518,4.8809,60731593.0],["2025-03-14",4.8809,5.0358,4.88085412979126,5.0067,140052074.0],["2025-03-17",5.0067,5.0164,4.968,4.9777,72472223.0],["2025-03-18",4.9777,5.0067,4.9583,4.9777,56739268.0],["2025-03-19",4.9777,4.9971,4.9486,4.9777,51598563.0],["2025-03-20",4.9777,4.9874,4.9293,4.9486,47167965.0],["2025-03-21",4.9486,4.968,4.8615,4.8712,72032594.0],["2025-03-24",4.8712,4.8905,4.8034,4.8518,71247939.0],["2025-03-25",4.8518,4.8712,4.8131,4.8518,49908086.0],["2025-03-26",4.8518,4.890538215637207,4.8421,4.8905,49743419.0],["2025-03-27",4.8905,4.9196,4.8518,4.9099,59319983.0],["2025-03-28",4.9099,4.9583,4.9002,4.9293,71032212.0],["2025-03-31",4.9293,4.9486,4.7743,4.7743,95731460.0],["2025-04-01",4.7743,4.8131,4.755,4.7743,68565780.0],["2025-04-02",4.7743,4.8131,4.7646,4.7937,55519412.0],["2025-04-03",4.7937,4.8324,4.755,4.8034,69865769.0],["2025-04-07",4.8034,4.803380012512207,4.3192,4.3289,174430068.0],["2025-04-08",4.3289,4.4547,4.328853130340576,4.4354,135356807.0],["2025-04-09",4.4354,4.5129,4.3773,4.4838,117806940.0],["2025-04-10",4.4838,4.5903,4.483801364898682,4.571,91468852.0],["2025-04-11",4.571,4.5903,4.5225,4.5419,61346038.0],["2025-04-14",4.5419,4.5806,4.5419,4.5613,52567293.0],["2025-04-15",4.5613,4.5613,4.5032,4.5419,44779121.0],["2025-04-16",4.5419,4.5516,4.4547,4.5322,60514972.0],["2025-04-17",4.5322,4.5516,4.5032,4.5419,47184851.0],["2025-04-18",4.5419,4.6,4.5129,4.5806,46041533.0],["2025-04-21",4.5806,4.6097,4.5613,4.5806,37369520.0],["2025-04-22",4.5806,4.6097,4.571,4.5806,42452686.0],["2025-04-23",4.5806,4.6097,4.5419,4.5613,50971504.0],["2025-04-24",4.5613,4.5903,4.5419,4.571,43170800.0],["2025-04-25",4.571,4.6194,4.570959091186523,4.5903,49104798.0],["2025-04-28",4.5903,4.590327262878418,4.5225,4.571,47837783.0],["2025-04-29",4.571,4.6,4.5322,4.5419,45260479.0],["2025-04-30",4.5419,4.6194,4.541906356811523,4.571,42673151.0],["2025-05-06",4.571,4.6291,4.570959091186523,4.6097,68014941.0],["2025-05-07",4.6097,4.7356,4.6096954345703125,4.6194,82994979.0],["2025-05-08",4.6194,4.6581,4.6,4.6291,51211805.0],["2025-05-09",4.6291,4.6291,4.5806,4.5903,44561320.0],["2025-05-12",4.5903,4.6678,4.5903,4.6581,63699672.0],["2025-05-13",4.6581,4.6775,4.6291,4.6484,46156483.0],["2025-05-14",4.6484,4.8131,4.6194,4.7646,125007797.0],["2025-05-15",4.7646,4.76464319229126,4.6775,4.6872,67104888.0],["2025-05-16",4.6872,4.6872,4.5903,4.6,71853220.0],["2025-05-19",4.6,4.6291,4.5903,4.6097,42708550.0],["2025-05-20",4.6097,4.6484,4.6,4.6194,44465813.0],["2025-05-21",4.6194,4.6484,4.6097,4.6291,40746186.0],["2025-05-22",4.6291,4.6291,4.5806,4.5903,39634776.0],["2025-05-23",4.5903,4.6,4.5322,4.5419,53187110.0],["2025-05-26",4.5419,4.5516,4.5032,4.5225,35830433.0],["2025-05-27",4.5225,4.5516,4.5032,4.5419,35616253.0],["2025-05-28",4.5419,4.5516,4.5032,4.5225,32400865.0],["2025-05-29",4.5225,4.571,4.5032,4.5613,45898250.0],["2025-05-30",4.5613,4.6,4.5225,4.5806,58855528.0],["2025-06-03",4.5806,4.6484,4.5516,4.6387,74194117.0],["2025-06-04",4.6387,4.6969,4.6291,4.6775,71500944.0],["2025-06-05",4.6775,4.7162,4.6678,4.7065,67436262.0],["2025-06-06",4.7065,4.7259,4.6387,4.6484,47081422.0],["2025-06-09",4.6484,4.7743,4.648432731628418,4.7259,91062368.0],["2025-06-10",4.7259,4.7259063720703125,4.6387,4.6775,67129249.0],["2025-06-11",4.6775,4.7937,4.67748498916626,4.7453,103284588.0],["2025-06-12",4.7453,4.7646,4.7162,4.7259,56502975.0],["2025-06-13",4.7259,4.7259063720703125,4.6678,4.6969,67792005.0],["2025-06-16",4.6969,4.7356,4.6678,4.7259,53338007.0],["2025-06-17",4.7259,4.7453,4.6969,4.7453,56680746.0],["2025-06-18",4.7453,4.755,4.6484,4.6775,64560913.0],["2025-06-19",4.6775,4.67748498916626,4.6,4.6291,68444859.0],["2025-06-20",4.6291,4.6775,4.6194,4.6291,59864318.0],["2025-06-23",4.6291,4.7259,4.6,4.7065,76788451.0],["2025-06-24",4.7065,4.8131,4.7065,4.7743,122194542.0],["2025-06-25",4.7743,4.9486,4.7646,4.9293,216612427.0],["2025-06-26",4.9293,4.9777,4.8809,4.9002,134743305.0],["2025-06-27",4.9002,5.0842,4.9002,4.9099,161213578.0],["2025-06-30",4.9099,4.9293,4.8421,4.8615,83619271.0],["2025-07-01",4.8615,4.8809,4.8131,4.8324,61961393.0],["2025-07-02",4.8324,4.8615,4.8227,4.8324,54960219.0],["2025-07-03",4.8324,4.8809,4.8324,4.8615,61236521.0],["2025-07-04",4.8615,4.9196,4.8131,4.8712,79476010.0],["2025-07-07",4.8712,4.8809,4.8421,4.8615,45575461.0],["2025-07-08",4.8615,4.9196,4.8518,4.9002,74372752.0],["2025-07-09",4.9002,4.9486,4.8905,4.9002,73485296.0],["2025-07-10",4.9002,4.9777,4.8809,4.9583,84633652.0],["2025-07-11",4.9583,5.2101,4.958327770233154,5.1133,215872583.0],["2025-07-14",5.1133,5.123,5.0358,5.0552,95409001.0],["2025-07-15",5.0552,5.1133,4.9971,5.0455,96561847.0],["2025-07-16",5.0455,5.0745,4.9777,5.0164,90629740.0],["2025-07-17",5.0164,5.0745,4.9971,5.0649,63241720.0],["2025-07-18",5.0649,5.08422327041626,5.0455,5.0842,63764725.0],["2025-07-21",5.0842,5.2004,5.0745,5.1811,98989108.0],["2025-07-22",5.1811,5.210118293762207,5.1133,5.2101,84101498.0],["2025-07-23",5.2101,5.2779,5.1811,5.1907,122281809.0],["2025-07-24",5.1907,5.3263,5.1714,5.307,140161014.0],["2025-07-25",5.307,5.336,5.2489,5.2682,93627857.0],["2025-07-28",5.2682,5.3457,5.2198,5.2876,94973016.0],["2025-07-29",5.2876,5.2973,5.1811,5.2876,97714403.0],["2025-07-30",5.2876,5.307,5.2004,5.2489,76909259.0],["2025-07-31",5.2489,5.2488555908203125,5.0939,5.1326,94115693.0],["2025-08-01",5.1326,5.1617,5.0745,5.1036,73501287.0],["2025-08-04",5.1036,5.123,5.0552,5.1036,69433086.0],["2025-08-05",5.1036,5.1907,5.103591442108154,5.1714,71868029.0],["2025-08-06",5.1714,5.1907,5.1326,5.1714,53938020.0],["2025-08-07",5.1714,5.2295,5.152,5.2101,72925066.0],["2025-08-08",5.2101,5.2198,5.152,5.1907,54346602.0],["2025-08-11",5.1907,5.2489,5.1714,5.2198,84966926.0],["2025-08-12",5.2198,5.2489,5.2004,5.2392,67475461.0],["2025-08-13",5.2392,5.3525,5.2353,5.2841,126982387.0],["2025-08-14",5.2841,5.3622,5.2548,5.2743,133769239.0],["2025-08-15",5.2743,5.4501,5.245,5.4111,199607095.0],["2025-08-18",5.4111,5.5185,5.3818,5.4501,195340238.0],["2025-08-19",5.4501,5.4599,5.372,5.3818,118901767.0],["2025-08-20",5.3818,5.4404,5.3232,5.4404,136220626.0],["2025-08-21",5.4404,5.5087,5.3915,5.4208,107934254.0],["2025-08-22",5.4208,5.5674,5.3915,5.5576,176005120.0],["2025-08-25",5.5576,5.6455,5.5185,5.5967,180364475.0],["2025-08-26",5.5967,5.5967,5.5185,5.5478,104496701.0],["2025-08-27",5.5478,5.5674,5.352471828460693,5.3525,184097822.0],["2025-08-28",5.3525,5.4208,5.2841,5.4111,154486753.0],["2025-08-29",5.4111,5.4794,5.3036,5.3329,285729564.0],["2025-09-01",5.3329,5.4013,5.245,5.2939,192235726.0],["2025-09-02",5.2939,5.3036,5.1864,5.2548,162658497.0],["2025-09-03",5.2548,5.3134,5.0985,5.1181,136714397.0],["2025-09-04",5.1181,5.1669,5.079,5.1376,129717594.0],["2025-09-05",5.1376,5.1767,5.0888,5.1571,110143935.0],["2025-09-08",5.1571,5.1864,5.1181,5.1474,109940011.0],["2025-09-09",5.1474,5.1767,5.1083,5.1278,110129842.0],["2025-09-10",5.1278,5.1571,5.0888,5.1181,80268990.0],["2025-09-11",5.1181,5.2646,5.0985,5.2548,137493102.0],["2025-09-12",5.2548,5.2646,5.1474,5.1767,104231006.0],["2025-09-15",5.1767,5.206,5.1474,5.1767,77220736.0],["2025-09-16",5.1767,5.206,5.1181,5.1864,90830257.0],["2025-09-17",5.1864,5.245,5.1571,5.2353,96637287.0],["2025-09-18",5.2353,5.235263824462891,5.0497,5.079,144634951.0],["2025-09-19",5.079,5.0888,5.0204,5.0302,81815040.0],["2025-09-22",5.0302,5.079,5.0106,5.0692,72881000.0],["2025-09-23",5.0692,5.069220542907715,4.9618,5.0302,93817186.0],["2025-09-24",5.0302,5.0985,5.0008,5.079,77948809.0],["2025-09-25",5.079,5.1083,5.0399,5.0497,63967586.0],["2025-09-26",5.0497,5.0985,5.0204,5.0497,64332552.0],["2025-09-29",5.0497,5.3036,5.0302,5.2255,213002011.0],["2025-09-30",5.2255,5.2353,5.1767,5.206,112998415.0],["2025-10-09",5.206,5.3036,5.1767,5.2841,129464996.0],["2025-10-10",5.2841,5.3525,5.2353,5.2939,149272049.0],["2025-10-13",5.2939,5.293868064880371,5.1571,5.2353,130571895.0],["2025-10-14",5.2353,5.3329,5.235263824462891,5.2548,129500614.0],["2025-10-15",5.2548,5.3232,5.2255,5.3134,118022246.0],["2025-10-16",5.3134,5.3525,5.2743,5.3232,106816687.0],["2025-10-17",5.3232,5.3525,5.1962,5.2157,114272357.0],["2025-10-20",5.2157,5.2646,5.1864,5.1962,84739877.0],["2025-10-21",5.1962,5.3232,5.196195125579834,5.245,101201500.0],["2025-10-22",5.245,5.2646,5.206,5.245,59959785.0],["2025-10-23",5.245,5.3134,5.1962,5.3036,82961013.0],["2025-10-24",5.3036,5.3525,5.2841,5.3329,90518616.0],["2025-10-27",5.3329,5.4208,5.332937240600586,5.3915,136691020.0],["2025-10-28",5.3915,5.4013,5.3134,5.3329,88844652.0],["2025-10-29",5.3329,5.42084264755249,5.3134,5.4208,120551500.0],["2025-10-30",5.4208,5.42084264755249,5.323169708251953,5.3232,113825032.0],["2025-10-31",5.3232,5.4599,5.323169708251953,5.3427,159141650.0],["2025-11-03",5.3427,5.3427042961120605,5.2743,5.3427,93265243.0],["2025-11-04",5.3427,5.3525,5.2939,5.3329,71633926.0],["2025-11-05",5.3329,5.3525,5.2939,5.3232,58761132.0],["2025-11-06",5.3232,5.4208,5.323169708251953,5.3818,103579193.0],["2025-11-07",5.3818,5.3818,5.3329,5.3427,65784628.0],["2025-11-10",5.3427,5.4208,5.3329,5.4013,89035997.0],["2025-11-11",5.4013,5.4111,5.3232,5.3427,80267066.0],["2025-11-12",5.3427,5.3525,5.2646,5.2939,92784886.0],["2025-11-13",5.2939,5.3525,5.2841,5.3329,87364086.0],["2025-11-14",5.3329,5.3622,5.2841,5.2939,65801587.0],["2025-11-17",5.2939,5.2939,5.206,5.2255,86786966.0],["2025-11-18",5.2255,5.2255,5.1767,5.1962,67168406.0],["2025-11-19",5.1962,5.2157,5.1669,5.1962,60387820.0],["2025-11-20",5.1962,5.4111,5.196195125579834,5.2255,170592343.0],["2025-11-21",5.2255,5.2353,5.0399,5.0497,128986411.0],["2025-11-24",5.0497,5.079,5.0008,5.0204,103170764.0],["2025-11-25",5.0204,5.0595,5.0008,5.0204,65708361.0],["2025-11-26",5.0204,5.0692,5.0106,5.0204,64865708.0],["2025-11-27",5.0204,5.0497,5.0008,5.0204,55532215.0],["2025-11-28",5.0204,5.0399,4.9911,5.0302,54984910.0],["2025-12-01",5.0302,5.0692,5.0106,5.0595,61976182.0],["2025-12-02",5.0595,5.0595,4.9911,5.0008,64911765.0],["2025-12-03",5.0008,5.0204,4.9325,4.9422,73167590.0],["2025-12-04",4.9422,4.9911,4.9325,4.9715,56728456.0],["2025-12-05",4.9715,5.0888,4.952,5.0692,116022334.0],["2025-12-08",5.0692,5.2255,5.069220542907715,5.1474,166413950.0],["2025-12-09",5.1474,5.1571,5.0888,5.1181,100590589.0],["2025-12-10",5.1181,5.1278,5.0497,5.1181,73499515.0],["2025-12-11",5.1181,5.1278,5.0595,5.0692,69941991.0],["2025-12-12",5.0692,5.1181,5.0595,5.1083,83267715.0],["2025-12-15",5.1083,5.1767,5.0595,5.1278,81389450.0],["2025-12-16",5.1278,5.1474,5.079,5.0888,67403692.0],["2025-12-17",5.0888,5.2157,5.0497,5.1767,111548464.0],["2025-12-18",5.1767,5.2157,5.1181,5.1571,84940149.0],["2025-12-19",5.1571,5.1962,5.1181,5.1571,73861759.0],["2025-12-22",5.1571,5.1864,5.1278,5.1474,60181576.0],["2025-12-23",5.1474,5.1669,5.1083,5.1181,58485756.0],["2025-12-24",5.1181,5.1918,5.118056297302246,5.182,64866437.0],["2025-12-25",5.182,5.241,5.1721,5.2115,71524847.0],["2025-12-26",5.2115,5.2705,5.182,5.2311,90994325.0],["2025-12-29",5.2311,5.241,5.182,5.2115,70257466.0],["2025-12-30",5.2115,5.2311,5.182,5.1918,63064661.0],["2025-12-31",5.1918,5.2311,5.1721,5.182,69436706.0],["2026-01-05",5.182,5.2311,5.1623,5.2016,121977271.0],["2026-01-06",5.2016,5.3983,5.1918,5.3983,232572529.0],["2026-01-07",5.3983,5.3983,5.3,5.3393,118653951.0],["2026-01-08",5.3393,5.339298248291016,5.2115,5.2311,157275968.0],["2026-01-09",5.2311,5.2901,5.2213,5.2606,116899553.0],["2026-01-12",5.2606,5.3688,5.241,5.3393,156356465.0],["2026-01-13",5.3393,5.3885,5.2606,5.2803,121008425.0],["2026-01-14",5.2803,5.3688,5.2213,5.2508,155037722.0],["2026-01-15",5.2508,5.250802040100098,5.1426,5.1623,132607353.0],["2026-01-16",5.1623,5.2016,5.093474388122559,5.0935,110788317.0],["2026-01-19",5.0935,5.123,5.0148,5.0541,157232059.0],["2026-01-20",5.0541,5.0935,5.0443,5.0836,110189714.0],["2026-01-21",5.0836,5.083641529083252,5.0148,5.0345,102557865.0],["2026-01-22",5.0345,5.0738,5.0246,5.0345,83660232.0],["2026-01-23",5.0345,5.0541,5.005,5.0148,124059753.0],["2026-01-26",5.0148,5.1033,5.0148,5.0443,158001024.0],["2026-01-27",5.0443,5.0541,4.9755,4.9853,132305562.0],["2026-01-28",4.9853,5.064,4.9853,5.0246,172687505.0],["2026-01-29",5.0246,5.0935,4.9558,5.0836,210289653.0],["2026-01-30",5.0836,5.083641529083252,4.9853,4.9853,145934075.0],["2026-02-02",4.9853,5.0443,4.9361,4.946,141215403.0],["2026-02-03",4.946,4.9853,4.8968,4.9361,129239915.0],["2026-02-04",4.9361,5.005,4.9165,4.9951,112498365.0],["2026-02-05",4.9951,5.0345,4.9656,5.0148,96180739.0],["2026-02-06",5.0148,5.0345,4.9656,4.9853,74232340.0],["2026-02-09",4.9853,5.0443,4.985311985015869,5.0246,72515298.0],["2026-02-10",5.0246,5.0345,5.005,5.0148,62753908.0],["2026-02-11",5.0148,5.0345,5.004977703094482,5.005,52088235.0],["2026-02-12",5.005,5.0148,4.9656,4.9755,65393298.0],["2026-02-13",4.9755,5.005,4.9263,4.9361,76552485.0],["2026-02-24",4.9361,4.9755,4.9263,4.9263,77059325.0],["2026-02-25",4.9263,5.005,4.9263,4.9558,109227389.0],["2026-02-26",4.9558,4.9656,4.9066,4.9165,88779500.0],["2026-02-27",4.9165,4.9361,4.8968,4.9263,84037640.0],["2026-03-02",4.9263,4.926314353942871,4.8378,4.887,106294273.0],["2026-03-03",4.887,4.946,4.8477,4.8673,123424861.0],["2026-03-04",4.8673,4.867316246032715,4.729654788970947,4.7297,137040169.0],["2026-03-05",4.7297,4.7887,4.729654788970947,4.7592,62072736.0],["2026-03-06",4.7592,4.8182,4.7493,4.8182,67560966.0],["2026-03-09",4.8182,4.818151473999023,4.7493,4.769,82137621.0],["2026-03-10",4.769,4.8182,4.768986701965332,4.7985,57951334.0],["2026-03-11",4.7985,4.8378,4.7788,4.8182,65467129.0],["2026-03-12",4.8182,4.887,4.8083,4.8771,95938536.0],["2026-03-13",4.8771,4.9066,4.8378,4.8477,77574224.0],["2026-03-16",4.8477,4.8771,4.828,4.8673,65828030.0],["2026-03-17",4.8673,4.9558,4.8575,4.8968,104686820.0],["2026-03-18",4.8968,4.896815299987793,4.8378,4.8673,72111464.0],["2026-03-19",4.8673,4.9066,4.8378,4.8477,100271535.0],["2026-03-20",4.8477,4.8771,4.7985,4.8083,76162284.0],["2026-03-23",4.8083,4.808318138122559,4.5527,4.592,132990433.0],["2026-03-24",4.592,4.6805,4.5723,4.651,76101519.0],["2026-03-25",4.651,4.7297,4.6412,4.6903,75494001.0],["2026-03-26",4.6903,4.7002,4.6018,4.6117,61718253.0],["2026-03-27",4.6117,4.6707,4.5822,4.651,59617134.0],["2026-03-30",4.651,4.650990962982178,4.5723,4.6215,77194417.0],["2026-03-31",4.6215,4.6903,4.592,4.6018,74225704.0],["2026-04-01",4.6018,4.6903,4.601826190948486,4.6608,66167667.0],["2026-04-02",4.6608,4.660823822021484,4.5822,4.592,71664371.0],["2026-04-03",4.592,4.6117,4.5527,4.5625,50171600.0],["2026-04-07",4.5625,4.5822,4.5133,4.5428,54987975.0],["2026-04-08",4.5428,4.6707,4.542828559875488,4.6608,98771818.0],["2026-04-09",4.6608,4.660823822021484,4.5527,4.5625,75115197.0],["2026-04-10",4.5625,4.7198,4.562494277954102,4.6412,145305129.0],["2026-04-13",4.6412,4.7002,4.592,4.6707,82709228.0],["2026-04-14",4.6707,4.71,4.6412,4.6903,56272550.0],["2026-04-15",4.6903,4.71,4.6608,4.6707,54121574.0],["2026-04-16",4.6707,4.71,4.6608,4.6707,70175423.0],["2026-04-17",4.6707,4.6805,4.6313,4.6608,58809149.0],["2026-04-20",4.6608,4.6707,4.6412,4.6608,52069327.0],["2026-04-21",4.6608,4.660823822021484,4.6018,4.6215,56358284.0],["2026-04-22",4.6215,4.6707,4.592,4.6117,80967473.0],["2026-04-23",4.6117,4.6215,4.5527,4.5723,81265532.0],["2026-04-24",4.5723,4.572327613830566,4.5232,4.5527,58436768.0],["2026-04-27",4.5527,4.5822,4.533,4.5428,59115150.0],["2026-04-28",4.5428,4.6412,4.533,4.6018,96070131.0],["2026-04-29",4.6018,4.6707,4.592,4.6608,76473218.0],["2026-04-30",4.6608,4.7198,4.6313,4.6608,105158300.0],["2026-05-06",4.6608,4.7198,4.6608,4.7002,87355687.0],["2026-05-07",4.7002,4.7198,4.651,4.6707,75303211.0],["2026-05-08",4.6707,4.7002,4.6412,4.6608,69020095.0],["2026-05-11",4.6608,4.71,4.6313,4.6903,99136522.0],["2026-05-12",4.6903,4.7395,4.6707,4.7002,110420224.0],["2026-05-13",4.7002,4.7002,4.6215,4.6707,99049091.0],["2026-05-14",4.6707,4.6903,4.5822,4.592,87691699.0],["2026-05-15",4.592,4.592,4.4445,4.4642,131127566.0],["2026-05-18",4.4642,4.464164733886719,4.356,4.3953,102479083.0],["2026-05-19",4.3953,4.4445,4.3757,4.4445,94659657.0],["2026-05-20",4.4445,4.4444990158081055,4.3757,4.3953,65256333.0],["2026-05-21",4.3953,4.5428,4.3855,4.3953,137649002.0],["2026-05-22",4.3953,4.4248,4.3265,4.3462,97620717.0],["2026-05-25",4.3462,4.3953,4.3363,4.3757,73147050.0],["2026-05-26",4.3757,4.474,4.356,4.4248,106360217.0],["2026-05-27",4.4248,4.4838,4.3462,4.3757,83306327.0],["2026-05-28",4.3757,4.3953,4.2675,4.2872,97185839.0],["2026-05-29",4.2872,4.3855,4.2675,4.3363,118937061.0],["2026-06-01",4.3363,4.3757,4.2872,4.356,98722245.0],["2026-06-02",4.356,4.4052,4.3363,4.3855,91041083.0],["2026-06-03",4.3855,4.385501384735107,4.3068,4.3363,96888512.0],["2026-06-04",4.3363,4.356,4.2085,4.2478,89850623.0],["2026-06-05",4.2478,4.3265,4.238,4.2577,86675162.0],["2026-06-08",4.2577,4.257672309875488,4.1692,4.1888,100865486.0],["2026-06-09",4.1888,4.238,4.1593,4.2282,78075622.0],["2026-06-10",4.2282,4.3167,4.1987,4.3068,105491344.0],["2026-06-11",4.3068,4.3855,4.2773,4.3462,107774590.0],["2026-06-12",4.3462,4.4642,4.3363,4.4543,148805617.0],["2026-06-15",4.4543,4.6117,4.4543,4.5133,158488748.0],["2026-06-16",4.5133,4.533,4.4642,4.5232,101645828.0],["2026-06-17",4.5232,4.533,4.474,4.4937,108536450.0],["2026-06-18",4.4937,4.4937,4.3265,4.3363,108974585.0],["2026-06-22",4.3363,4.5822,4.3167,4.5527,189642539.0],["2026-06-23",4.5527,4.6412,4.5035,4.533,189587558.0],["2026-06-24",4.533,4.592,4.3953,4.4248,164246526.0],["2026-06-25",4.4248,4.5723,4.3658,4.5232,198118954.0],["2026-06-26",4.5232,4.5527,4.3167,4.3265,162733129.0],["2026-06-29",4.3265,4.4052,4.2872,4.3855,127580944.0],["2026-06-30",4.3855,4.4543,4.2872,4.3265,148133371.0],["2026-07-01",4.3265,4.5625,4.3068,4.5133,190496103.0],["2026-07-02",4.5133,4.5527,4.4248,4.4445,147724329.0],["2026-07-03",4.4445,4.5133,4.4052,4.4838,147092134.0],["2026-07-06",4.4838,4.5822,4.4838,4.5822,157422702.0],["2026-07-07",4.5822,4.5822,4.4543,4.474,117447132.0],["2026-07-08",4.474,4.5133,4.4347,4.4937,89272676.0],["2026-07-09",4.4937,4.513329982757568,4.4347,4.5133,100113043.0],["2026-07-10",4.5133,4.513329982757568,4.3855,4.4347,121321219.0],["2026-07-13",4.4347,4.4543,4.3953,4.4347,90531966.0],["2026-07-14",4.4347,4.4937,4.3855,4.4937,100616159.0],["2026-07-15",4.4937,4.6018,4.474,4.5822,128874078.0],["2026-07-16",4.5822,4.5822,4.5035,4.5625,92730600.0],["2026-07-17",4.5625,4.592,4.4937,4.5035,115455953.0],["2026-07-20",4.5035,4.6313252449035645,4.5034966468811035,4.6313,153464028.0],["2026-07-21",4.6313,4.7002,4.5822,4.6018,122248740.0],["2026-07-22",4.6018,4.601826190948486,4.5133,4.592,70645537.0],["2026-07-23",4.592,4.6707,4.5723,4.651,86894111.0],["2026-07-24",4.651,4.651,4.5527,4.5625,67984905.0],["2026-07-27",4.5625,4.6018,4.5232,4.5822,63462224.0],["2026-07-28",4.5822,4.582159996032715,4.5232,4.533,58959009.0],["2026-07-29",4.533,4.6215,4.532995700836182,4.592,75758683.0],["2026-07-30",4.592,4.6313,4.5625,4.6215,84631901.0],["2026-07-31",4.6215,4.651,4.592,4.6117,74692129.0],["2026-08-03",4.6117,4.6313,4.5625,4.6018,68601977.0],["2026-08-04",4.6018,4.6412,4.5723,4.592,65472998.0],["2026-08-05",4.592,4.6018,4.5527,4.5625,80065459.0],["2026-08-06",4.5625,4.5625,4.4248,4.4642,109268039.0],["2026-08-07",4.4642,4.474,4.4248,4.4642,66509305.0],["2026-08-10",4.4642,4.5035,4.4543,4.4838,50346974.0],["2026-08-11",4.4838,4.5035,4.4543,4.4642,44591567.0],["2026-08-12",4.4642,4.4937,4.4445,4.4838,50178214.0],["2026-08-13",4.4838,4.5232,4.474,4.4838,56019580.0],["2026-08-14",4.4838,4.4937,4.4445,4.4543,48350331.0],["2026-08-17",4.4543,4.4838,4.4347,4.474,42012137.0],["2026-08-18",4.474,4.474,4.3953,4.415,58206276.0],["2026-08-19",4.415,4.45,4.39,4.41,54594293.0],["2026-08-20",4.41,4.44,4.4,4.43,48266845.0],["2026-08-21",4.43,4.43,4.38,4.41,35352147.0],["2026-08-24",4.41,4.45,4.4,4.44,54390272.0],["2026-08-25",4.44,4.47,4.43,4.47,41908720.0],["2026-08-26",4.47,4.56,4.45,4.56,90433682.0],["2026-08-27",4.56,4.58,4.52,4.57,74206474.0],["2026-08-28",4.57,4.59,4.53,4.58,57339416.0],["2026-08-31",4.58,4.59,4.54,4.57,62951529.0],["2026-09-01",4.57,4.61,4.54,4.58,74632270.0],["2026-09-02",4.58,4.58,4.51,4.52,58936377.0],["2026-09-03",4.52,4.6,4.519999980926514,4.54,71550724.0],["2026-09-04",4.54,4.61,4.539999961853027,4.59,89487722.0],["2026-09-07",4.59,4.6,4.51,4.52,94700866.0],["2026-09-08",4.52,4.57,4.51,4.54,69987181.0],["2026-09-09",4.54,4.56,4.52,4.55,44058660.0],["2026-09-10",4.55,4.58,4.52,4.58,59932366.0],["2026-09-11",4.58,4.579999923706055,4.43,4.44,94803413.0],["2026-09-14",4.44,4.46,4.42,4.44,44292599.0],["2026-09-15",4.44,4.45,4.39,4.41,41266025.0],["2026-09-16",4.41,4.43,4.34,4.4,58607195.0],["2026-09-17",4.4,4.41,4.36,4.37,42779905.0],["2026-09-18",4.37,4.42,4.369999885559082,4.4,49897580.0],["2026-09-21",4.4,4.49,4.4,4.47,61969630.0],["2026-09-22",4.47,4.51,4.46,4.49,58412995.0],["2026-09-23",4.49,4.5,4.46,4.47,36483806.0],["2026-09-24",4.47,4.47,4.38,4.39,50974805.0],["2026-09-28",4.39,4.39,4.31,4.34,59371751.0],["2026-09-29",4.34,4.39,4.32,4.36,48997212.0],["2026-09-30",4.36,4.4,4.35,4.38,41456073.0],["2026-10-08",4.38,4.4,4.31,4.33,55405111.0],["2026-10-09",4.33,4.42,4.329999923706055,4.4,71708143.0],["2026-10-12",4.4,4.45,4.4,4.45,57465965.0],["2026-10-13",4.45,4.47,4.41,4.42,49528043.0],["2026-10-14",4.42,4.48,4.41,4.45,50788465.0],["2026-10-15",4.45,4.49,4.4,4.47,97717864.0],["2026-10-16",4.47,4.51,4.4,4.44,75653660.0],["2026-10-19",4.44,4.47,4.42,4.45,46767231.0],["2026-10-20",4.45,4.46,4.36,4.38,61934728.0],["2026-10-21",4.38,4.39,4.34,4.35,43233826.0],["2026-10-22",4.35,4.37,4.31,4.33,56420142.0],["2026-10-23",4.33,4.38,4.25,4.36,87212825.0],["2026-10-26",4.36,4.43,4.33,4.41,65224144.0],["2026-10-27",4.41,4.42,4.369999885559082,4.37,61482240.0],["2026-10-28",4.37,4.41,4.329999923706055,4.33,51730719.0],["2026-10-29",4.33,4.329999923706055,4.2,4.24,87864800.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2009-08-31","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2009-08-31","index":0,"basis":"feed"}}