{"t":"600019.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.154,3.2331,3.149,3.154,29515332.0],["2010-08-23",3.154,3.1787,3.1391,3.149,14409073.0],["2010-08-24",3.149,3.2578,3.0996,3.2034,44580998.0],["2010-08-25",3.2034,3.203416347503662,3.1194,3.1243,23606789.0],["2010-08-26",3.1243,3.1441,3.0996,3.1045,19475751.0],["2010-08-27",3.1045,3.1441,3.0996,3.1243,16100102.0],["2010-08-30",3.1243,3.243,3.124319553375244,3.1985,46162018.0],["2010-08-31",3.1985,3.2232,3.1738,3.1985,35999052.0],["2010-09-01",3.1985,3.3023,3.198471784591675,3.2232,70902187.0],["2010-09-02",3.2232,3.2973,3.223189115524292,3.2479,43518347.0],["2010-09-03",3.2479,3.2726,3.1886,3.2232,29270708.0],["2010-09-06",3.2232,3.5099,3.223189115524292,3.4506,144276156.0],["2010-09-07",3.4506,3.5297,3.4061,3.4753,100040892.0],["2010-09-08",3.4753,3.4753105640411377,3.3616,3.4308,51116003.0],["2010-09-09",3.4308,3.4308197498321533,3.3023,3.3171,48359659.0],["2010-09-10",3.3171,3.3468,3.2529,3.3072,33657697.0],["2010-09-13",3.3072,3.3764,3.2875,3.3418,30740238.0],["2010-09-14",3.3418,3.3715,3.3072,3.3616,36053944.0],["2010-09-15",3.3616,3.3863,3.2875,3.3122,29604377.0],["2010-09-16",3.3122,3.3319,3.1639,3.2084,33389757.0],["2010-09-17",3.2084,3.2232,3.1738,3.2034,21095357.0],["2010-09-20",3.2034,3.238,3.154,3.2133,29536673.0],["2010-09-21",3.2133,3.2331,3.1639,3.2133,35439892.0],["2010-09-27",3.2133,3.2875,3.1836,3.243,44832213.0],["2010-09-28",3.243,3.2578,3.1688,3.1935,40613924.0],["2010-09-29",3.1935,3.2627,3.1935,3.2331,44715424.0],["2010-09-30",3.2331,3.2825,3.2034,3.2776,29352856.0],["2010-10-08",3.2776,3.3764,3.27756929397583,3.3567,56064731.0],["2010-10-11",3.3567,3.5198,3.35666561126709,3.5149,115324652.0],["2010-10-12",3.5149,3.5742,3.4209,3.5099,91483743.0],["2010-10-13",3.5099,3.6384,3.509915828704834,3.5692,94192891.0],["2010-10-14",3.5692,3.6483,3.5297,3.594,97136298.0],["2010-10-15",3.594,3.7324,3.5594,3.7225,150974048.0],["2010-10-18",3.7225,3.9746,3.7224879264831543,3.7423,241706228.0],["2010-10-19",3.7423,3.762,3.6137,3.7324,94238942.0],["2010-10-20",3.7324,3.732375383377075,3.5742,3.6286,117060608.0],["2010-10-21",3.6286,3.6384,3.5099,3.6088,95946042.0],["2010-10-22",3.6088,3.6236,3.5198,3.5742,81919366.0],["2010-10-25",3.5742,3.6681,3.5247,3.6434,89865877.0],["2010-10-26",3.6434,3.6829,3.589,3.6137,73231340.0],["2010-10-27",3.6137,3.7077,3.5692,3.6137,86309924.0],["2010-10-28",3.6137,3.6483,3.5692,3.6038,46771649.0],["2010-10-29",3.6038,3.6483,3.5198,3.5445,55544553.0],["2010-11-01",3.5445,3.6236,3.5445196628570557,3.6038,75727633.0],["2010-11-02",3.6038,3.7175,3.6038,3.6731,107439413.0],["2010-11-03",3.6731,3.7077,3.594,3.5989,69288373.0],["2010-11-04",3.5989,3.6286,3.5742,3.6187,49816177.0],["2010-11-05",3.6187,3.678,3.6088,3.6286,53592277.0],["2010-11-08",3.6286,3.7769,3.62856125831604,3.767,99123792.0],["2010-11-09",3.767,3.7669789791107178,3.6236,3.6681,89569247.0],["2010-11-10",3.6681,3.6681082248687744,3.5742,3.594,50585877.0],["2010-11-11",3.594,3.6731,3.5692,3.6286,72742314.0],["2010-11-12",3.6286,3.62856125831604,3.3913,3.4456,92237466.0],["2010-11-15",3.4456,3.4654,3.3319,3.3814,67820108.0],["2010-11-16",3.3814,3.416,3.2529,3.2578,65651913.0],["2010-11-17",3.2578,3.2825,3.1985,3.2182,53916654.0],["2010-11-18",3.2182,3.2578,3.2182,3.238,30027467.0],["2010-11-19",3.238,3.2627,3.1589,3.243,52492787.0],["2010-11-22",3.243,3.242964267730713,3.1836,3.2034,45334101.0],["2010-11-23",3.2034,3.203416347503662,3.0749,3.0996,59188613.0],["2010-11-24",3.0996,3.1589,3.0897,3.1441,35326595.0],["2010-11-25",3.1441,3.2182,3.1342,3.2034,44040048.0],["2010-11-26",3.2034,3.2084,3.1589,3.1738,27314330.0],["2010-11-29",3.1738,3.2034,3.1342,3.149,30598357.0],["2010-11-30",3.149,3.1738,3.0601,3.1045,41603011.0],["2010-12-01",3.1045,3.1243,3.0897,3.1095,15973567.0],["2010-12-02",3.1095,3.1639,3.1094887256622314,3.1391,22175513.0],["2010-12-03",3.1391,3.1639,3.1144,3.1441,20976688.0],["2010-12-06",3.1441,3.1639,3.1194,3.149,28886076.0],["2010-12-07",3.149,3.1688,3.0848,3.1639,35293340.0],["2010-12-08",3.1639,3.1935,3.1342,3.1391,37042809.0],["2010-12-09",3.1391,3.2182,3.1144,3.1441,46323970.0],["2010-12-10",3.1441,3.1688,3.1144,3.1589,30754190.0],["2010-12-13",3.1589,3.3171,3.158923864364624,3.3023,83690676.0],["2010-12-14",3.3023,3.3764,3.2875,3.2973,70212829.0],["2010-12-15",3.2973,3.3221,3.2578,3.2677,38007154.0],["2010-12-16",3.2677,3.2924,3.243,3.2677,23884339.0],["2010-12-17",3.2677,3.3171,3.243,3.2825,30019027.0],["2010-12-20",3.2825,3.3122,3.1738,3.2331,35750127.0],["2010-12-21",3.2331,3.3221,3.2281,3.2973,34701191.0],["2010-12-22",3.2973,3.3814,3.2627,3.2875,57685820.0],["2010-12-23",3.2875,3.3122,3.2578,3.2726,32470990.0],["2010-12-24",3.2726,3.2825,3.2331,3.2677,24029178.0],["2010-12-27",3.2677,3.3122,3.1886,3.1935,37831720.0],["2010-12-28",3.1935,3.2232,3.1095,3.1144,31880832.0],["2010-12-29",3.1144,3.149,3.1095,3.1243,26102068.0],["2010-12-30",3.1243,3.2182,3.065,3.149,42588095.0],["2010-12-31",3.149,3.1886,3.1095,3.1589,40607660.0],["2011-01-04",3.1589,3.243,3.1194,3.238,57224983.0],["2011-01-05",3.238,3.2380211353302,3.1738,3.1886,33457419.0],["2011-01-06",3.1886,3.2133,3.1589,3.1935,24806188.0],["2011-01-07",3.1935,3.3023,3.1688,3.243,56259863.0],["2011-01-10",3.243,3.2825,3.2182,3.2232,42261009.0],["2011-01-11",3.2232,3.3221,3.2182,3.3122,60840178.0],["2011-01-12",3.3122,3.411,3.2973,3.3764,81528493.0],["2011-01-13",3.3764,3.411,3.327,3.3468,51134757.0],["2011-01-14",3.3468,3.3468,3.2677,3.3171,41552464.0],["2011-01-17",3.3171,3.3319,3.2034,3.2281,52468469.0],["2011-01-18",3.2281,3.243,3.1886,3.2281,29242386.0],["2011-01-19",3.2281,3.2627,3.2034,3.2578,29464929.0],["2011-01-20",3.2578,3.2577946186065674,3.154,3.1639,37701874.0],["2011-01-21",3.1639,3.2973,3.1441,3.243,45773366.0],["2011-01-24",3.243,3.3369,3.2331,3.2776,50560624.0],["2011-01-25",3.2776,3.4654,3.27756929397583,3.3418,117272478.0],["2011-01-26",3.3418,3.4061,3.2875,3.3913,60018952.0],["2011-01-27",3.3913,3.4209,3.3072,3.3913,60474416.0],["2011-01-28",3.3913,3.3913,3.3418,3.3616,30576495.0],["2011-01-31",3.3616,3.4506,3.3567,3.416,42955903.0],["2011-02-01",3.416,3.4308,3.3715,3.3913,20808589.0],["2011-02-09",3.3913,3.4012,3.3517,3.3715,23787290.0],["2011-02-10",3.3715,3.4209,3.3369,3.411,38271250.0],["2011-02-11",3.411,3.505,3.3962,3.4555,73230470.0],["2011-02-14",3.4555,3.6236,3.4555,3.5742,111509509.0],["2011-02-15",3.5742,3.6236,3.5494637489318848,3.5495,61549872.0],["2011-02-16",3.5495,3.6731,3.5494637489318848,3.6483,94760055.0],["2011-02-17",3.6483,3.6829,3.6088,3.6384,53248359.0],["2011-02-18",3.6384,3.6384477615356445,3.5396,3.5445,49381228.0],["2011-02-21",3.5445,3.6088,3.5149,3.594,39384402.0],["2011-02-22",3.594,3.6088,3.4456,3.4555,71819581.0],["2011-02-23",3.4555,3.4803,3.411,3.4456,36871798.0],["2011-02-24",3.4456,3.4457,3.3863,3.4308,50711214.0],["2011-02-25",3.4308,3.4308197498321533,3.3567,3.3863,69779511.0],["2011-02-28",3.3863,3.4358,3.3666,3.4358,38201553.0],["2011-03-01",3.4358,3.4704,3.411,3.4358,42974006.0],["2011-03-02",3.4358,3.4358,3.3863,3.4012,37279237.0],["2011-03-03",3.4012,3.4654,3.4011576175689697,3.4259,75178357.0],["2011-03-04",3.4259,3.5346,3.425875186920166,3.4951,83226246.0],["2011-03-07",3.4951,3.589,3.4852,3.5742,108806681.0],["2011-03-08",3.5742,3.6236,3.5594,3.6088,107861478.0],["2011-03-09",3.6088,3.6236,3.5445,3.5594,63907633.0],["2011-03-10",3.5594,3.5643,3.505,3.5099,47757270.0],["2011-03-11",3.5099,3.5198,3.4654,3.4951,35027070.0],["2011-03-14",3.4951,3.6582,3.4950852394104004,3.5692,101966217.0],["2011-03-15",3.5692,3.6335,3.4704,3.6286,94621108.0],["2011-03-16",3.6286,3.6978,3.5791,3.6829,142868239.0],["2011-03-17",3.6829,3.6829400062561035,3.4605,3.4852,207745155.0],["2011-03-18",3.4852,3.5297,3.4506,3.4605,145752264.0],["2011-03-21",3.4605,3.4901,3.4358,3.4555,66854580.0],["2011-03-22",3.4555,3.4704,3.411,3.4456,48178695.0],["2011-03-23",3.4456,3.4803,3.4308,3.4753,46200801.0],["2011-03-24",3.4753,3.4803,3.4456,3.4506,43403084.0],["2011-03-25",3.4506,3.4951,3.4407,3.4654,106850744.0],["2011-03-28",3.4654,3.589,3.465423345565796,3.5594,147224465.0],["2011-03-29",3.5594,3.6286,3.5297,3.5396,132731734.0],["2011-03-30",3.5396,3.5643,3.4901,3.5495,69300550.0],["2011-03-31",3.5495,3.5643,3.4901,3.4951,54734577.0],["2011-04-01",3.4951,3.5396,3.4803,3.5346,48253789.0],["2011-04-06",3.5346,3.6236,3.5099,3.5742,120440815.0],["2011-04-07",3.5742,3.6335,3.5643,3.5841,99908243.0],["2011-04-08",3.5841,3.5989,3.5346,3.5791,80936455.0],["2011-04-11",3.5791,3.6879,3.5594,3.6137,212929343.0],["2011-04-12",3.6137,3.7966,3.5643,3.7175,275869935.0],["2011-04-13",3.7175,3.717543840408325,3.6335,3.6879,95037758.0],["2011-04-14",3.6879,3.7225,3.6632,3.6681,79228231.0],["2011-04-15",3.6681,3.6681082248687744,3.5643,3.6187,89664391.0],["2011-04-18",3.6187,3.6731,3.5841,3.6483,75352558.0],["2011-04-19",3.6483,3.7077,3.5841,3.6335,85154758.0],["2011-04-20",3.6335,3.6434,3.5841,3.594,51538073.0],["2011-04-21",3.594,3.6978,3.5939559936523438,3.6286,104217895.0],["2011-04-22",3.6286,3.6681,3.5989,3.6187,61818612.0],["2011-04-25",3.6187,3.618673086166382,3.5,3.5198,79548165.0],["2011-04-26",3.5198,3.5346,3.4901,3.505,35602865.0],["2011-04-27",3.505,3.5445,3.4506,3.4803,68730584.0],["2011-04-28",3.4803,3.5,3.3863,3.411,60440457.0],["2011-04-29",3.411,3.4110443592071533,3.411,3.411,0.0],["2011-05-03",3.411,3.4951,3.4110443592071533,3.4852,48413470.0],["2011-05-04",3.4852,3.4851980209350586,3.3913,3.416,56718902.0],["2011-05-05",3.416,3.4753,3.3764,3.4456,49174923.0],["2011-05-06",3.4456,3.4456491470336914,3.3814,3.4061,36304534.0],["2011-05-09",3.4061,3.4358,3.3913,3.4061,24942480.0],["2011-05-10",3.4061,3.4209,3.3764,3.416,28554241.0],["2011-05-11",3.416,3.416,3.3764,3.3962,24820342.0],["2011-05-12",3.3962,3.4012,3.327,3.3319,45087918.0],["2011-05-13",3.3319,3.3468,3.2627,3.3171,65892144.0],["2011-05-16",3.3171,3.317117691040039,3.2627,3.2726,36826575.0],["2011-05-17",3.2726,3.3171,3.2627,3.3023,32503968.0],["2011-05-18",3.3023,3.3319,3.2973,3.3221,35434830.0],["2011-05-19",3.3221,3.3319,3.2578,3.2825,62059493.0],["2011-05-20",3.2825,3.2825124263763428,3.2578,3.2627,39196864.0],["2011-05-23",3.2627,3.2726,3.1639,3.1688,51833373.0],["2011-05-24",3.1688,3.1836,3.1243,3.154,46341183.0],["2011-05-25",3.154,3.1589,3.1293,3.1342,24379262.0],["2011-05-26",3.1342,3.154,3.1243,3.1293,27822927.0],["2011-05-27",3.1293,3.149,3.1045,3.1144,38572797.0],["2011-05-30",3.1144,3.1243,3.0699,3.0848,41639514.0],["2011-05-31",3.0848,3.1490366458892822,3.084770441055298,3.149,53798857.0],["2011-06-01",3.149,3.1490366458892822,3.1194,3.1342,43582266.0],["2011-06-02",3.1342,3.154,3.1045,3.1441,50269084.0],["2011-06-03",3.1441,3.1787,3.1293,3.1688,34124889.0],["2011-06-07",3.1688,3.2084,3.1688,3.2034,38560113.0],["2011-06-08",3.2034,3.2182,3.1639,3.2084,49279328.0],["2011-06-09",3.2084,3.2084,3.1358,3.141,37978866.0],["2011-06-10",3.141,3.1513,3.1047,3.141,35079236.0],["2011-06-13",3.141,3.140979290008545,3.0788,3.1151,23030035.0],["2011-06-14",3.1151,3.1513,3.0943,3.141,31036992.0],["2011-06-15",3.141,3.1824,3.1202,3.1306,35987109.0],["2011-06-16",3.1306,3.130612850189209,3.0787811279296875,3.0788,30915014.0],["2011-06-17",3.0788,3.1099,3.0632,3.0684,27858878.0],["2011-06-20",3.0684,3.0788,3.0114,3.0218,32159141.0],["2011-06-21",3.0218,3.058,3.0166,3.0529,29135320.0],["2011-06-22",3.0529,3.0684,3.0166,3.0373,22531820.0],["2011-06-23",3.0373,3.084,3.0114,3.0736,39913362.0],["2011-06-24",3.0736,3.1617,3.0529,3.1462,71035828.0],["2011-06-27",3.1462,3.1565,3.1151,3.141,47445890.0],["2011-06-28",3.141,3.141,3.0995,3.1202,33578181.0],["2011-06-29",3.1202,3.1254,3.0735974311828613,3.0736,42767164.0],["2011-06-30",3.0736,3.1306,3.0735974311828613,3.1254,49953077.0],["2011-07-01",3.1254,3.1358,3.1047,3.1151,36289188.0],["2011-07-04",3.1151,3.198,3.1150624752044678,3.1928,80303980.0],["2011-07-05",3.1928,3.2135,3.1824,3.1928,49449416.0],["2011-07-06",3.1928,3.192810297012329,3.1358,3.1617,51508928.0],["2011-07-07",3.1617,3.1773,3.141,3.1513,38079532.0],["2011-07-08",3.1513,3.1617,3.1202,3.141,74994509.0],["2011-07-11",3.141,3.1462,3.1151,3.141,52230388.0],["2011-07-12",3.141,3.140979290008545,3.0684,3.0684,66069025.0],["2011-07-13",3.0684,3.1047,3.0684149265289307,3.1047,36203023.0],["2011-07-14",3.1047,3.1047,3.0684,3.0943,49736100.0],["2011-07-15",3.0943,3.1254,3.0684,3.1151,61441045.0],["2011-07-18",3.1151,3.1151,3.0943,3.1047,27815797.0],["2011-07-19",3.1047,3.10469651222229,3.0632,3.0736,38833055.0],["2011-07-20",3.0736,3.0943,3.058,3.0684,35556902.0],["2011-07-21",3.0684,3.0788,3.0477,3.0529,28043442.0],["2011-07-22",3.0529,3.0684,3.0477,3.058,20413948.0],["2011-07-25",3.058,3.0580480098724365,2.9907,3.0062,49093110.0],["2011-07-26",3.0062,3.0166,2.9907,3.0166,19352093.0],["2011-07-27",3.0166,3.0166,2.9907,3.0114,29362242.0],["2011-07-28",3.0114,3.0114004611968994,2.9855,2.9959,21724474.0],["2011-07-29",2.9959,3.0321,2.9699,3.0114,29165486.0],["2011-08-01",3.0114,3.0166,2.9959,3.0062,17337778.0],["2011-08-02",3.0062,3.0062177181243896,2.944,2.9596,28529088.0],["2011-08-03",2.9596,3.0114,2.9285,2.944,33119103.0],["2011-08-04",2.944,2.9699,2.9337,2.9544,22453373.0],["2011-08-05",2.9544,2.954385757446289,2.8507,2.8611,55685087.0],["2011-08-08",2.8611,2.861088991165161,2.6849,2.7108,59535470.0],["2011-08-09",2.7108,2.7107787132263184,2.6071,2.6952,59302654.0],["2011-08-10",2.6952,2.773,2.69,2.7315,66304144.0],["2011-08-11",2.7315,2.7471,2.6745,2.7419,46630149.0],["2011-08-12",2.7419,2.7782,2.7418768405914307,2.7574,39413635.0],["2011-08-15",2.7574,2.7937,2.7522,2.7885,30969586.0],["2011-08-16",2.7885,2.8093,2.7678,2.773,27818022.0],["2011-08-17",2.773,2.7782,2.7574,2.7626,13642595.0],["2011-08-18",2.7626,2.7782,2.7056,2.7108,25295512.0],["2011-08-19",2.7108,2.7107787132263184,2.6486,2.6797,32181250.0],["2011-08-22",2.6797,2.6952,2.6641,2.6693,16814704.0],["2011-08-23",2.6693,2.7211,2.669313669204712,2.716,17750950.0],["2011-08-24",2.716,2.7471,2.7159616947174072,2.7211,20879095.0],["2011-08-25",2.7211,2.8196,2.7211,2.8144,56219233.0],["2011-08-26",2.8144,2.814440965652466,2.7885,2.8093,24963647.0],["2011-08-29",2.8093,2.809258222579956,2.7522,2.7678,24657251.0],["2011-08-30",2.7678,2.8144,2.7522,2.7626,27271264.0],["2011-08-31",2.7626,2.7626099586486816,2.716,2.7419,23771410.0],["2011-09-01",2.7419,2.7626,2.716,2.7315,20297854.0],["2011-09-02",2.7315,2.731511354446411,2.7004,2.7108,16602171.0],["2011-09-05",2.7108,2.7107787132263184,2.6589,2.6641,17500367.0],["2011-09-06",2.6641,2.6745,2.6434,2.6538,18390337.0],["2011-09-07",2.6538,2.7108,2.6537647247314453,2.7108,22422721.0],["2011-09-08",2.7108,2.7315,2.6849,2.69,13465443.0],["2011-09-09",2.69,2.7315,2.6745,2.69,16452613.0],["2011-09-13",2.69,2.6900458335876465,2.6434,2.6693,13569022.0],["2011-09-14",2.6693,2.69,2.6434,2.6797,20415229.0],["2011-09-15",2.6797,2.6952,2.6693,2.6745,18003583.0],["2011-09-16",2.6745,2.6952,2.6589,2.6641,13906420.0],["2011-09-19",2.6641,2.6641311645507812,2.6227,2.6278,15694282.0],["2011-09-20",2.6278,2.6434,2.6071,2.6278,15136010.0],["2011-09-21",2.6278,2.6849,2.6175,2.6797,38550419.0],["2011-09-22",2.6797,2.6796796321868896,2.6174817085266113,2.6175,22161027.0],["2011-09-23",2.6175,2.6174817085266113,2.5708,2.5864,32817059.0],["2011-09-26",2.5864,2.5967,2.5605,2.5708,27049031.0],["2011-09-27",2.5708,2.6745,2.570833921432495,2.6538,59814032.0],["2011-09-28",2.6538,2.6745,2.6123,2.6382,28772171.0],["2011-09-29",2.6382,2.6538,2.6123,2.633,21549569.0],["2011-09-30",2.633,2.6486,2.6227,2.6434,21765955.0],["2011-10-10",2.6434,2.6693,2.633,2.6434,17382083.0],["2011-10-11",2.6434,2.7056,2.6382,2.6641,33802701.0],["2011-10-12",2.6641,2.7315,2.6382,2.7263,52395993.0],["2011-10-13",2.7263,2.7989,2.6952,2.7574,56204942.0],["2011-10-14",2.7574,2.7574265003204346,2.7056,2.7315,23665904.0],["2011-10-17",2.7315,2.7678,2.7108,2.7211,19250756.0],["2011-10-18",2.7211,2.7211453914642334,2.6175,2.6434,36210754.0],["2011-10-19",2.6434,2.6745,2.643397808074951,2.6589,14991605.0],["2011-10-20",2.6589,2.658947229385376,2.6019,2.6227,22960372.0],["2011-10-21",2.6227,2.6434,2.6226651668548584,2.6278,15711103.0],["2011-10-24",2.6278,2.7004,2.6227,2.6952,29669291.0],["2011-10-25",2.6952,2.7263,2.6641,2.716,30704803.0],["2011-10-26",2.716,2.7782,2.6952,2.7419,54288010.0],["2011-10-27",2.7419,2.7833,2.7367,2.7419,30159462.0],["2011-10-28",2.7419,2.7885,2.7418768405914307,2.7782,46508661.0],["2011-10-31",2.7782,2.7781593799591064,2.7263,2.7315,42875062.0],["2011-11-01",2.7315,2.7522,2.7056,2.7211,33390246.0],["2011-11-02",2.7211,2.7471,2.6797,2.7419,42976591.0],["2011-11-03",2.7419,2.7885,2.7315,2.7782,82260025.0],["2011-11-04",2.7782,2.8093,2.7574,2.7885,40265010.0],["2011-11-07",2.7885,2.8196,2.773,2.7782,40055208.0],["2011-11-08",2.7782,2.8041,2.7315,2.7522,45818215.0],["2011-11-09",2.7522,2.7678,2.7315,2.7574,28789784.0],["2011-11-10",2.7574,2.7833,2.7056,2.7211,53200113.0],["2011-11-11",2.7211,2.7315,2.7004,2.7108,19447300.0],["2011-11-14",2.7108,2.7522,2.7107787132263184,2.7367,35942079.0],["2011-11-15",2.7367,2.7367,2.7108,2.7211,35093520.0],["2011-11-16",2.7211,2.7211453914642334,2.6486,2.6589,35465294.0],["2011-11-17",2.6589,2.6693,2.6382,2.6538,20697553.0],["2011-11-18",2.6538,2.6537647247314453,2.6123,2.6227,33460175.0],["2011-11-21",2.6227,2.6434,2.6123,2.6434,14689980.0],["2011-11-22",2.6434,2.6486,2.6071,2.6278,20189032.0],["2011-11-23",2.6278,2.633,2.6019,2.6071,16984502.0],["2011-11-24",2.6071,2.6123,2.5864,2.6019,15489148.0],["2011-11-25",2.6019,2.6227,2.5916,2.5968,15331757.0],["2011-11-28",2.5968,2.6123,2.5605,2.5812,30019312.0],["2011-11-29",2.5812,2.6019,2.576,2.5968,21791719.0],["2011-11-30",2.5968,2.596750020980835,2.4931,2.5086,38990778.0],["2011-12-01",2.5086,2.5812,2.508636474609375,2.5449,42904976.0],["2011-12-02",2.5449,2.5449187755584717,2.5138,2.5138,16589435.0],["2011-12-05",2.5138,2.5294,2.4931,2.5294,18986558.0],["2011-12-06",2.5294,2.5294,2.5293686389923096,2.5294,0.0],["2011-12-07",2.5294,2.5294,2.5293686389923096,2.5294,0.0],["2011-12-08",2.5294,2.5294,2.5293686389923096,2.5294,0.0],["2011-12-09",2.5294,2.5294,2.5293686389923096,2.5294,0.0],["2011-12-12",2.5294,2.5553,2.5035,2.5138,20483435.0],["2011-12-13",2.5138,2.519,2.462,2.4724,24025650.0],["2011-12-14",2.4724,2.4931,2.4516,2.462,13504572.0],["2011-12-15",2.462,2.4724,2.4102,2.4153,19925317.0],["2011-12-16",2.4153,2.4568,2.405,2.4464,20748569.0],["2011-12-19",2.4464,2.4464385509490967,2.3635,2.4413,25523815.0],["2011-12-20",2.4413,2.4827,2.4205,2.4672,47451790.0],["2011-12-21",2.4672,2.5086,2.4671716690063477,2.4931,57496035.0],["2011-12-22",2.4931,2.5086,2.4516,2.4879,44475320.0],["2011-12-23",2.4879,2.5294,2.4672,2.519,33559436.0],["2011-12-26",2.519,2.5812,2.4983,2.576,47557495.0],["2011-12-27",2.576,2.5812,2.5293686389923096,2.5294,22915512.0],["2011-12-28",2.5294,2.5553,2.519,2.5449,19295574.0],["2011-12-29",2.5449,2.5553,2.5086,2.5138,13143630.0],["2011-12-30",2.5138,2.5294,2.5035,2.5138,16929145.0],["2012-01-04",2.5138,2.5294,2.4983,2.519,29754936.0],["2012-01-05",2.519,2.5346,2.4983,2.5086,18198618.0],["2012-01-06",2.5086,2.5501,2.4983,2.5397,22830120.0],["2012-01-09",2.5397,2.576,2.5138,2.5708,35994080.0],["2012-01-10",2.5708,2.6434,2.5708,2.6382,51972467.0],["2012-01-11",2.6382,2.69,2.6226651668548584,2.6227,50031918.0],["2012-01-12",2.6227,2.6486,2.6175,2.6278,15806384.0],["2012-01-13",2.6278,2.6434,2.5864,2.5916,23865926.0],["2012-01-16",2.5916,2.6486,2.5708,2.6278,37786712.0],["2012-01-17",2.6278,2.6952,2.5967,2.69,43066413.0],["2012-01-18",2.69,2.7004,2.633,2.6434,31263531.0],["2012-01-19",2.6434,2.7056,2.6382,2.6849,40065400.0],["2012-01-20",2.6849,2.7056,2.6641,2.6952,19769301.0],["2012-01-30",2.6952,2.7004,2.6538,2.6589,26605181.0],["2012-01-31",2.6589,2.6693,2.6175,2.6382,21775198.0],["2012-02-01",2.6382,2.6538,2.5916,2.6019,22200525.0],["2012-02-02",2.6019,2.6330313682556152,2.5916,2.633,20098412.0],["2012-02-03",2.633,2.6330313682556152,2.6019,2.633,25596078.0],["2012-02-06",2.633,2.6434,2.6123,2.633,28714422.0],["2012-02-07",2.633,2.6330313682556152,2.5812,2.5864,25277444.0],["2012-02-08",2.5864,2.6434,2.5812,2.633,22089653.0],["2012-02-09",2.633,2.6486,2.6227,2.6382,20327779.0],["2012-02-10",2.6382,2.6797,2.6278,2.6486,30099827.0],["2012-02-13",2.6486,2.6745,2.6278,2.6486,23292961.0],["2012-02-14",2.6486,2.6641,2.6278,2.633,10959092.0],["2012-02-15",2.633,2.6693,2.6278,2.6589,19320086.0],["2012-02-16",2.6589,2.658947229385376,2.6227,2.633,21625248.0],["2012-02-17",2.633,2.6538,2.633,2.6382,12001796.0],["2012-02-20",2.6382,2.6693,2.633,2.6382,15787812.0],["2012-02-21",2.6382,2.6538,2.6278,2.6382,18196814.0],["2012-02-22",2.6382,2.6538,2.6175,2.6538,40745335.0],["2012-02-23",2.6538,2.6952,2.6382,2.6641,48418242.0],["2012-02-24",2.6641,2.6797,2.6382,2.6797,59953138.0],["2012-02-27",2.6797,2.7056,2.6796796321868896,2.69,86083588.0],["2012-02-28",2.69,2.7626,2.6641,2.7471,91599811.0],["2012-02-29",2.7471,2.7782,2.7263,2.7315,54041553.0],["2012-03-01",2.7315,2.7419,2.7004,2.7108,26100259.0],["2012-03-02",2.7108,2.7263,2.6849,2.7211,79716831.0],["2012-03-05",2.7211,2.7211453914642334,2.684863567352295,2.6849,36558721.0],["2012-03-06",2.6849,2.6849,2.6538,2.6589,30911214.0],["2012-03-07",2.6589,2.6693,2.633,2.6434,30051635.0],["2012-03-08",2.6434,2.6641,2.6382,2.6589,22650118.0],["2012-03-09",2.6589,2.6745,2.6434,2.6641,22770146.0],["2012-03-12",2.6641,2.6693,2.6434,2.6486,18361965.0],["2012-03-13",2.6486,2.6641311645507812,2.6382,2.6641,24978490.0],["2012-03-14",2.6641,2.7056,2.6227,2.633,78640730.0],["2012-03-15",2.633,2.6330313682556152,2.633,2.633,0.0],["2012-03-16",2.633,2.6330313682556152,2.5708,2.6175,60968521.0],["2012-03-19",2.6175,2.6174817085266113,2.576,2.5916,26984806.0],["2012-03-20",2.5916,2.6019,2.576,2.5812,21659401.0],["2012-03-21",2.5812,2.6019,2.5812,2.5916,23911955.0],["2012-03-22",2.5916,2.6019,2.5708,2.5812,10808379.0],["2012-03-23",2.5812,2.581200361251831,2.5397,2.5449,22886336.0],["2012-03-26",2.5449,2.5605,2.5294,2.5501,18824309.0],["2012-03-27",2.5501,2.5967,2.5449,2.5708,20321005.0],["2012-03-28",2.5708,2.576,2.5086,2.5138,29346663.0],["2012-03-29",2.5138,2.513819456100464,2.4568,2.462,31564400.0],["2012-03-30",2.462,2.4827,2.4619877338409424,2.4724,17499506.0],["2012-04-05",2.4724,2.5086,2.462,2.4983,24712352.0],["2012-04-06",2.4983,2.5086,2.4827,2.4983,15637730.0],["2012-04-09",2.4983,2.4983,2.4724,2.4775,16295862.0],["2012-04-10",2.4775,2.482720375061035,2.4309,2.4827,28608245.0],["2012-04-11",2.4827,2.482720375061035,2.4464,2.4724,14349235.0],["2012-04-12",2.4724,2.5035,2.4672,2.4983,31109283.0],["2012-04-13",2.4983,2.5138,2.4931,2.5035,25449755.0],["2012-04-16",2.5035,2.5035,2.4827,2.4931,22021527.0],["2012-04-17",2.4931,2.5138,2.4827,2.4879,25345659.0],["2012-04-18",2.4879,2.5397,2.4879,2.5294,33081896.0],["2012-04-19",2.5294,2.5553,2.5086,2.5449,30489777.0],["2012-04-20",2.5449,2.5968,2.5294,2.5864,30518798.0],["2012-04-23",2.5864,2.5864,2.5605,2.5708,20902010.0],["2012-04-24",2.5708,2.5916,2.5242,2.5657,34805159.0],["2012-04-25",2.5657,2.5968,2.5449,2.5864,28031368.0],["2012-04-26",2.5864,2.6019,2.5708,2.5916,21934077.0],["2012-04-27",2.5916,2.5916,2.5915660858154297,2.5916,0.0],["2012-05-02",2.5916,2.6434,2.5915660858154297,2.633,36741637.0],["2012-05-03",2.633,2.6330313682556152,2.6123,2.6227,17039037.0],["2012-05-04",2.6227,2.6382,2.6123,2.633,22660196.0],["2012-05-07",2.633,2.6434,2.6175,2.6382,27981678.0],["2012-05-08",2.6382,2.6382148265838623,2.5967,2.6071,39040149.0],["2012-05-09",2.6071,2.607116222381592,2.5553,2.5657,31087560.0],["2012-05-10",2.5657,2.5864,2.5605,2.5708,20226349.0],["2012-05-11",2.5708,2.570833921432495,2.5449,2.5501,14876641.0],["2012-05-14",2.5501,2.5657,2.5293686389923096,2.5294,19443789.0],["2012-05-15",2.5294,2.5294,2.4931,2.5035,23552480.0],["2012-05-16",2.5035,2.5035,2.4672,2.4827,22073525.0],["2012-05-17",2.4827,2.5086,2.4672,2.4983,22799459.0],["2012-05-18",2.4983,2.5086,2.4724,2.4827,20705553.0],["2012-05-21",2.4827,2.4983,2.4775,2.4879,12340018.0],["2012-05-22",2.4879,2.519,2.4879,2.5138,16710747.0],["2012-05-23",2.5138,2.5294,2.4983,2.5086,15179415.0],["2012-05-24",2.5086,2.5242,2.4931,2.4983,12362518.0],["2012-05-25",2.4983,2.5242,2.4827,2.4879,21698802.0],["2012-05-28",2.4879,2.5346,2.4879,2.5294,37244804.0],["2012-05-29",2.5294,2.5657,2.5242,2.5397,38946348.0],["2012-05-30",2.5397,2.5501,2.5086,2.5138,24500153.0],["2012-05-31",2.5138,2.519,2.4931,2.5086,27801111.0],["2012-06-01",2.5086,2.519,2.4983,2.5086,12971886.0],["2012-06-04",2.5086,2.508636474609375,2.4568,2.4568,20663048.0],["2012-06-05",2.4568,2.4983,2.4568052291870117,2.4879,18089560.0],["2012-06-06",2.4879,2.5035,2.4724,2.4879,12444768.0],["2012-06-07",2.4879,2.5086,2.4775,2.4879,14700140.0],["2012-06-08",2.4879,2.5035,2.4775,2.4879,22252549.0],["2012-06-11",2.4879,2.487903594970703,2.4446,2.4771,15472068.0],["2012-06-12",2.4771,2.477086305618286,2.3959598541259766,2.396,38278727.0],["2012-06-13",2.396,2.423,2.3851,2.4014,31240461.0],["2012-06-14",2.4014,2.4014,2.3635,2.3689,27243898.0],["2012-06-15",2.3689,2.4014,2.368917226791382,2.396,18406852.0],["2012-06-18",2.396,2.4176,2.3959598541259766,2.4068,14858306.0],["2012-06-19",2.4068,2.4068,2.3851,2.3906,9338012.0],["2012-06-20",2.3906,2.4122,2.3905506134033203,2.4068,13617808.0],["2012-06-21",2.4068,2.4122,2.3797,2.3851,13561794.0],["2012-06-25",2.3851,2.4014,2.3743,2.3743,14531341.0],["2012-06-26",2.3743,2.3797,2.3635,2.3743,9976218.0],["2012-06-27",2.3743,2.3851,2.3311,2.3581,15610859.0],["2012-06-28",2.3581,2.3689,2.3256,2.3311,15975196.0],["2012-06-29",2.3311,2.3419,2.3148,2.3365,14377390.0],["2012-07-02",2.3365,2.3473,2.3094,2.3148,20206582.0],["2012-07-03",2.3148,2.3256,2.304,2.3148,18017697.0],["2012-07-04",2.3148,2.3311,2.3094,2.3256,12539304.0],["2012-07-05",2.3256,2.3311,2.2878,2.2932,18500402.0],["2012-07-06",2.2932,2.314832925796509,2.277,2.3148,21079586.0],["2012-07-09",2.3148,2.314832925796509,2.2445,2.2553,19522307.0],["2012-07-10",2.2553,2.2662,2.2283,2.2445,18674238.0],["2012-07-11",2.2445,2.2607,2.2337,2.2499,17178896.0],["2012-07-12",2.2499,2.2662,2.2337,2.2499,21382777.0],["2012-07-13",2.2499,2.260746717453003,2.2391,2.2607,13488764.0],["2012-07-16",2.2607,2.260746717453003,2.2283,2.2337,16088588.0],["2012-07-17",2.2337,2.2445,2.2229,2.2391,10130675.0],["2012-07-18",2.2391,2.2662,2.2337,2.2607,18063990.0],["2012-07-19",2.2607,2.2716,2.2445,2.2607,16375173.0],["2012-07-20",2.2607,2.2716,2.2499,2.2553,13396358.0],["2012-07-23",2.2553,2.2553389072418213,2.2175,2.2229,13024839.0],["2012-07-24",2.2229,2.2391,2.2067,2.2229,15949609.0],["2012-07-25",2.2229,2.2391,2.2175,2.2229,11743114.0],["2012-07-26",2.2229,2.2607,2.2175,2.2499,19743666.0],["2012-07-27",2.2499,2.2607,2.2391,2.2553,12147640.0],["2012-07-30",2.2553,2.2932,2.2553,2.2824,24449447.0],["2012-07-31",2.2824,2.2932,2.2607,2.2716,13666991.0],["2012-08-01",2.2716,2.2878,2.2607,2.2662,12819499.0],["2012-08-02",2.2662,2.3311,2.2661564350128174,2.2932,23631957.0],["2012-08-03",2.2932,2.3094,2.277,2.2986,13586292.0],["2012-08-06",2.2986,2.3094,2.277,2.2986,20648133.0],["2012-08-07",2.2986,2.3311,2.2878,2.3094,20188604.0],["2012-08-08",2.3094,2.3148,2.293198823928833,2.2932,14850256.0],["2012-08-09",2.2932,2.304,2.2878,2.2932,11600863.0],["2012-08-10",2.2932,2.2986,2.2824,2.2932,13917633.0],["2012-08-13",2.2932,2.2932,2.2716,2.277,16598467.0],["2012-08-14",2.277,2.2878,2.2553,2.2607,15481793.0],["2012-08-15",2.2607,2.2662,2.2337,2.2391,8304546.0],["2012-08-16",2.2391,2.2553,2.2337,2.2445,7162006.0],["2012-08-17",2.2445,2.2553,2.2337,2.2445,9711452.0],["2012-08-20",2.2445,2.2445220947265625,2.2067,2.2229,11356886.0],["2012-08-21",2.2229,2.2391,2.2175,2.2283,11658469.0],["2012-08-22",2.2283,2.2337,2.2175,2.2229,12508674.0],["2012-08-23",2.2229,2.2337,2.2121,2.2229,16701635.0],["2012-08-24",2.2229,2.2337,2.2174794673919678,2.2175,14552077.0],["2012-08-27",2.2175,2.2229,2.201254367828369,2.2013,18092768.0],["2012-08-28",2.2013,2.423001766204834,2.201254367828369,2.423,154930938.0],["2012-08-29",2.423,2.4284,2.3473,2.3581,126397191.0],["2012-08-30",2.3581,2.3851,2.3311,2.3743,71566109.0],["2012-08-31",2.3743,2.3906,2.3527,2.3581,45801686.0],["2012-09-03",2.3581,2.3797,2.3473,2.3527,41486179.0],["2012-09-04",2.3527,2.3635,2.3311,2.3419,39911630.0],["2012-09-05",2.3419,2.3906,2.3365,2.3689,44222555.0],["2012-09-06",2.3689,2.4122,2.3689,2.4068,45736182.0],["2012-09-07",2.4068,2.4933,2.4067766666412354,2.4338,131786830.0],["2012-09-10",2.4338,2.4933,2.423,2.4771,70724953.0],["2012-09-11",2.4771,2.4879,2.4555,2.4771,29341888.0],["2012-09-12",2.4771,2.5041,2.4446,2.4609,49410663.0],["2012-09-13",2.4609,2.5041,2.4608614444732666,2.4825,41037777.0],["2012-09-14",2.4825,2.5149,2.4771,2.5041,40503240.0],["2012-09-17",2.5041,2.5312,2.4717,2.5041,47071013.0],["2012-09-18",2.5041,2.5149,2.4933,2.5095,37535061.0],["2012-09-19",2.5095,2.509537935256958,2.4825,2.4879,39032270.0],["2012-09-20",2.4879,2.5366,2.4825,2.4933,64576829.0],["2012-09-21",2.4933,2.5204,2.4933125972747803,2.5204,39857653.0],["2012-09-24",2.5204,2.5204,2.45,2.4555,50683518.0],["2012-09-25",2.4555,2.4879,2.4338,2.4663,59013668.0],["2012-09-26",2.4663,2.4825,2.45,2.4555,26069745.0],["2012-09-27",2.4555,2.4879,2.4392,2.4717,42611066.0],["2012-09-28",2.4717,2.4879,2.4555,2.4771,41381951.0],["2012-10-08",2.4771,2.4825,2.4609,2.4717,27817218.0],["2012-10-09",2.4717,2.50412917137146,2.4716787338256836,2.5041,47762009.0],["2012-10-10",2.5041,2.5204,2.4933,2.5095,34059580.0],["2012-10-11",2.5095,2.5149,2.4933,2.5041,31592876.0],["2012-10-12",2.5041,2.5095,2.4933,2.4933,26435042.0],["2012-10-15",2.4933,2.5095,2.4825,2.4879,37920023.0],["2012-10-16",2.4879,2.487903594970703,2.4122,2.4338,25759619.0],["2012-10-17",2.4338,2.433819055557251,2.4176,2.4284,18305671.0],["2012-10-18",2.4284,2.4663,2.4284,2.4555,19320695.0],["2012-10-19",2.4555,2.4771,2.45,2.4609,13981871.0],["2012-10-22",2.4609,2.4825,2.4555,2.4717,15811647.0],["2012-10-23",2.4717,2.4771,2.4609,2.4663,12385613.0],["2012-10-24",2.4663,2.4771,2.4609,2.4717,11115504.0],["2012-10-25",2.4717,2.5312,2.4663,2.4825,33614934.0],["2012-10-26",2.4825,2.4825,2.4446,2.4825,31384370.0],["2012-10-29",2.4825,2.4879,2.4609,2.4771,14657079.0],["2012-10-30",2.4771,2.4933125972747803,2.4717,2.4933,27601813.0],["2012-10-31",2.4933,2.5149,2.4825,2.5041,17328217.0],["2012-11-01",2.5041,2.5312,2.5041,2.5258,24436022.0],["2012-11-02",2.5258,2.542,2.5149,2.5312,15488645.0],["2012-11-05",2.5312,2.5366,2.5095,2.5366,16435191.0],["2012-11-06",2.5366,2.5365800857543945,2.4879,2.5258,26563045.0],["2012-11-07",2.5258,2.5366,2.5095,2.5258,13078885.0],["2012-11-08",2.5258,2.5258,2.5095,2.5095,17921416.0],["2012-11-09",2.5095,2.5204,2.5041,2.5149,11717767.0],["2012-11-12",2.5149,2.5204,2.5095,2.5204,13373813.0],["2012-11-13",2.5204,2.5204,2.5041,2.5095,22357647.0],["2012-11-14",2.5095,2.5204,2.4987,2.5149,24082409.0],["2012-11-15",2.5149,2.514946699142456,2.4987,2.5041,19478170.0],["2012-11-16",2.5041,2.50412917137146,2.4825,2.4987,20257874.0],["2012-11-19",2.4987,2.498720645904541,2.4609,2.4879,16403258.0],["2012-11-20",2.4879,2.487903594970703,2.4771,2.4825,15355893.0],["2012-11-21",2.4825,2.4987,2.4771,2.4933,11019160.0],["2012-11-22",2.4933,2.5041,2.4825,2.4933,12633128.0],["2012-11-23",2.4933,2.5204,2.4933,2.5041,13557392.0],["2012-11-26",2.5041,2.5095,2.4933,2.5041,8630997.0],["2012-11-27",2.5041,2.5204,2.4987,2.5149,18829564.0],["2012-11-28",2.5149,2.5204,2.5041,2.5149,21212524.0],["2012-11-29",2.5149,2.5258,2.5041,2.5204,14877668.0],["2012-11-30",2.5204,2.5312,2.5149,2.5258,18838662.0],["2012-12-03",2.5258,2.5258,2.4987,2.5041,16967109.0],["2012-12-04",2.5041,2.5204,2.4987,2.5041,9861083.0],["2012-12-05",2.5041,2.5366,2.4933,2.5366,32946087.0],["2012-12-06",2.5366,2.542,2.5204,2.5258,17384194.0],["2012-12-07",2.5258,2.5474,2.5204,2.5474,33253501.0],["2012-12-10",2.5474,2.569,2.542,2.5636,31702454.0],["2012-12-11",2.5636,2.569,2.5528,2.5582,18813087.0],["2012-12-12",2.5582,2.5798,2.5528,2.569,17096526.0],["2012-12-13",2.569,2.5798,2.542,2.5474,16636846.0],["2012-12-14",2.5474,2.6339,2.5473971366882324,2.6285,49411221.0],["2012-12-17",2.6285,2.6664,2.6123,2.6231,55728027.0],["2012-12-18",2.6231,2.6502,2.5907,2.6177,43752557.0],["2012-12-19",2.6177,2.6393,2.6015,2.6177,34378391.0],["2012-12-20",2.6177,2.6339,2.6069,2.6285,26521494.0],["2012-12-21",2.6285,2.6448,2.5907,2.6069,33393996.0],["2012-12-24",2.6069,2.6231,2.5961,2.6015,16105412.0],["2012-12-25",2.6015,2.6393,2.5907,2.6339,42762329.0],["2012-12-26",2.6339,2.633932590484619,2.6177,2.6285,23710880.0],["2012-12-27",2.6285,2.6502,2.6123,2.6285,36759979.0],["2012-12-28",2.6285,2.6339,2.6123,2.6285,30372040.0],["2012-12-31",2.6285,2.6556,2.6177,2.6448,35888821.0],["2013-01-04",2.6448,2.7042,2.6447501182556152,2.6772,66463822.0],["2013-01-07",2.6772,2.6826,2.6556,2.6772,29833907.0],["2013-01-08",2.6772,2.6988,2.661,2.688,32761775.0],["2013-01-09",2.688,2.6988,2.6718,2.688,28163275.0],["2013-01-10",2.688,2.7421,2.688,2.7205,40559136.0],["2013-01-11",2.7205,2.7367,2.6826,2.7042,34735387.0],["2013-01-14",2.7042,2.7746,2.6826,2.7529,39805160.0],["2013-01-15",2.7529,2.7691,2.7421,2.7583,26265606.0],["2013-01-16",2.7583,2.7583281993865967,2.6988,2.7205,30221719.0],["2013-01-17",2.7205,2.7205,2.6772,2.6826,27109568.0],["2013-01-18",2.6826,2.7205,2.682610034942627,2.7097,21320038.0],["2013-01-21",2.7097,2.7205,2.6826,2.6988,22098081.0],["2013-01-22",2.6988,2.6988346576690674,2.6772,2.688,23063504.0],["2013-01-23",2.688,2.7475,2.6880180835723877,2.7259,38306785.0],["2013-01-24",2.7259,2.7421,2.688,2.6988,41043189.0],["2013-01-25",2.6988,2.7042,2.6772,2.6934,19170698.0],["2013-01-28",2.6934,2.7205,2.6934,2.7151,27767863.0],["2013-01-29",2.7151,2.7205,2.6988,2.7097,23824404.0],["2013-01-30",2.7097,2.7259,2.6934,2.7205,29245340.0],["2013-01-31",2.7205,2.7367,2.7042,2.7097,39249697.0],["2013-02-01",2.7097,2.7259,2.6988,2.7205,30805351.0],["2013-02-04",2.7205,2.7854,2.7151,2.7746,58589960.0],["2013-02-05",2.7746,2.7962,2.7475,2.7908,50687882.0],["2013-02-06",2.7908,2.8016,2.7583,2.7691,35047636.0],["2013-02-07",2.7691,2.7908,2.7583,2.7854,32819995.0],["2013-02-08",2.7854,2.8178,2.7853708267211914,2.8016,30516787.0],["2013-02-18",2.8016,2.8124,2.7691,2.7746,26573648.0],["2013-02-19",2.7746,2.7854,2.7259,2.7313,31246590.0],["2013-02-20",2.7313,2.7583,2.7151,2.7313,32678014.0],["2013-02-21",2.7313,2.731285333633423,2.6556,2.6772,48806705.0],["2013-02-22",2.6772,2.688,2.6556,2.6772,24876455.0],["2013-02-25",2.6772,2.6934,2.661,2.6718,23165236.0],["2013-02-26",2.6718,2.6826,2.6285,2.6339,29211431.0],["2013-02-27",2.6339,2.7097,2.6285,2.6988,37719665.0],["2013-02-28",2.6988,2.7259,2.6826,2.7097,38726714.0],["2013-03-01",2.7097,2.7151,2.6718,2.7042,25765162.0],["2013-03-04",2.7042,2.7151,2.6664,2.6718,41883761.0],["2013-03-05",2.6718,2.7042,2.6556,2.6772,33080943.0],["2013-03-06",2.6772,2.6988,2.6664,2.6934,32243545.0],["2013-03-07",2.6934,2.6988,2.6718,2.6772,26438235.0],["2013-03-08",2.6772,2.7097,2.6772,2.688,26648937.0],["2013-03-11",2.688,2.6988,2.6718,2.6826,24201976.0],["2013-03-12",2.6826,2.6934,2.6556,2.661,33289067.0],["2013-03-13",2.661,2.6718,2.6393,2.6448,31941070.0],["2013-03-14",2.6448,2.6556,2.6339,2.6393,27766710.0],["2013-03-15",2.6393,2.6718,2.6177,2.6339,54059501.0],["2013-03-18",2.6339,2.6448,2.5961,2.6015,25385681.0],["2013-03-19",2.6015,2.6123,2.5798,2.5907,17279905.0],["2013-03-20",2.5907,2.6231,2.5853,2.6177,24891197.0],["2013-03-21",2.6177,2.6339,2.6123,2.6231,14520551.0],["2013-03-22",2.6231,2.6285,2.6069,2.6177,12415645.0],["2013-03-25",2.6177,2.6393,2.6123,2.6339,21573717.0],["2013-03-26",2.6339,2.633932590484619,2.5636,2.5798,26597488.0],["2013-03-27",2.5798,2.5961,2.5636,2.5798,15106805.0],["2013-03-28",2.5798,2.579847574234009,2.5366,2.5582,27455941.0],["2013-03-29",2.5582,2.569,2.5474,2.5582,12894002.0],["2013-04-01",2.5582,2.6123,2.5474,2.5961,38865686.0],["2013-04-02",2.5961,2.6285,2.5853,2.6123,32631446.0],["2013-04-03",2.6123,2.6393,2.6069,2.6231,33338202.0],["2013-04-08",2.6231,2.6502,2.5853,2.6177,39930549.0],["2013-04-09",2.6177,2.6556,2.6177,2.6339,36191168.0],["2013-04-10",2.6339,2.6556,2.6177,2.6393,32816384.0],["2013-04-11",2.6393,2.6718,2.6339,2.6448,33524038.0],["2013-04-12",2.6448,2.6556,2.6123,2.6231,10687975.0],["2013-04-15",2.6231,2.6448,2.601482391357422,2.6015,13595957.0],["2013-04-16",2.6015,2.6177,2.601482391357422,2.6069,16770013.0],["2013-04-17",2.6069,2.6177,2.5744,2.5853,14030889.0],["2013-04-18",2.5853,2.6015,2.5744,2.5744,12140686.0],["2013-04-19",2.5744,2.6069,2.5744,2.6015,24758138.0],["2013-04-22",2.6015,2.6123,2.5961,2.6069,14733274.0],["2013-04-23",2.6069,2.6069,2.5582,2.569,19488853.0],["2013-04-24",2.569,2.6015,2.5636,2.5907,19454521.0],["2013-04-25",2.5907,2.5961,2.569,2.5907,15934772.0],["2013-04-26",2.5907,2.6177,2.5744,2.5961,37907083.0],["2013-05-02",2.5961,2.6285,2.5798,2.6069,33981299.0],["2013-05-03",2.6069,2.6502,2.606890916824341,2.6393,34232262.0],["2013-05-06",2.6393,2.6718,2.6339,2.6556,31637281.0],["2013-05-07",2.6556,2.6826,2.6502,2.6718,28417912.0],["2013-05-08",2.6718,2.6934,2.6664,2.6826,37392061.0],["2013-05-09",2.6826,2.6934,2.6718,2.6772,30135007.0],["2013-05-10",2.6772,2.688,2.6718,2.6826,23987818.0],["2013-05-13",2.6826,2.688,2.6664,2.6826,21360758.0],["2013-05-14",2.6826,2.682610034942627,2.6717922687530518,2.6718,23635430.0],["2013-05-15",2.6718,2.6826,2.666383981704712,2.6664,25438460.0],["2013-05-16",2.6664,2.6988,2.661,2.6826,25425806.0],["2013-05-17",2.6826,2.6934,2.6772,2.6826,33521173.0],["2013-05-20",2.6826,2.7042,2.6826,2.688,24371603.0],["2013-05-21",2.688,2.7042,2.6772,2.6934,25411731.0],["2013-05-22",2.6934,2.6934266090393066,2.661,2.6718,11438459.0],["2013-05-23",2.6718,2.6717922687530518,2.6231,2.6339,15740955.0],["2013-05-24",2.6339,2.661,2.6231,2.6339,11462850.0],["2013-05-27",2.6339,2.633932590484619,2.6069,2.6123,12475796.0],["2013-05-28",2.6123,2.6393,2.6015,2.6339,17759468.0],["2013-05-29",2.6339,2.6393,2.6177,2.6177,14381786.0],["2013-05-30",2.6177,2.6285,2.6069,2.6123,12469036.0],["2013-05-31",2.6123,2.6231,2.590665102005005,2.5907,16711466.0],["2013-06-03",2.5907,2.6123,2.590665102005005,2.6015,11510098.0],["2013-06-04",2.6015,2.6015,2.5744,2.5798,13557601.0],["2013-06-05",2.5798,2.579847574234009,2.5582,2.5744,8183772.0],["2013-06-06",2.5744,2.5744400024414062,2.542,2.5474,9123329.0],["2013-06-07",2.5474,2.5528,2.5095,2.5204,14869354.0],["2013-06-13",2.5204,2.520354986190796,2.4014,2.45,26719115.0],["2013-06-14",2.45,2.4663,2.4122,2.4609,17967373.0],["2013-06-17",2.4609,2.4609,2.4284,2.4392,9631371.0],["2013-06-18",2.4392,2.4606,2.3992,2.416,10206755.0],["2013-06-19",2.416,2.416,2.3434,2.3881,20950285.0],["2013-06-20",2.3881,2.3880739212036133,2.3211,2.3267,11388964.0],["2013-06-21",2.3267,2.3658,2.3044,2.3155,16448882.0],["2013-06-24",2.3155,2.3267,2.2486,2.2597,25439750.0],["2013-06-25",2.2597,2.2653,2.1482,2.2486,38652779.0],["2013-06-26",2.2486,2.2597,2.1705,2.1872,33360623.0],["2013-06-27",2.1872,2.2039,2.1705,2.1872,45303235.0],["2013-06-28",2.1872,2.2039,2.1593,2.1928,35776740.0],["2013-07-01",2.1928,2.1927871704101562,2.1482,2.1816,20520667.0],["2013-07-02",2.1816,2.1928,2.1537,2.1872,23811584.0],["2013-07-03",2.1872,2.2486,2.1593,2.1984,33148608.0],["2013-07-04",2.1984,2.2151,2.1816,2.1984,28015911.0],["2013-07-05",2.1984,2.2318,2.1872,2.2039,24965545.0],["2013-07-08",2.2039,2.203946590423584,2.1482,2.1593,22457296.0],["2013-07-09",2.1593,2.2039,2.1482,2.1984,21079184.0],["2013-07-10",2.1984,2.2263,2.176,2.2207,19905829.0],["2013-07-11",2.2207,2.2988,2.2206854820251465,2.2876,38640862.0],["2013-07-12",2.2876,2.2876405715942383,2.243,2.2486,21448710.0],["2013-07-15",2.2486,2.2932,2.2485835552215576,2.2709,18005072.0],["2013-07-16",2.2709,2.2988,2.2374,2.2821,18471004.0],["2013-07-17",2.2821,2.2988,2.2653,2.2821,17562940.0],["2013-07-18",2.2821,2.2876,2.2486,2.2653,14096122.0],["2013-07-19",2.2653,2.2709,2.2318,2.2318,14348073.0],["2013-07-22",2.2318,2.2821,2.2095,2.2542,13113122.0],["2013-07-23",2.2542,2.2988,2.243,2.2876,17240782.0],["2013-07-24",2.2876,2.2876405715942383,2.2374,2.2653,14166198.0],["2013-07-25",2.2653,2.2932,2.243,2.2653,18154241.0],["2013-07-26",2.2653,2.2709,2.243,2.2542,7734115.0],["2013-07-29",2.2542,2.2541627883911133,2.2095,2.2207,10577132.0],["2013-07-30",2.2207,2.2709,2.2151,2.243,10959132.0],["2013-07-31",2.243,2.2653,2.2207,2.2318,8439980.0],["2013-08-01",2.2318,2.2765,2.2318,2.2597,15944027.0],["2013-08-02",2.2597,2.2821,2.2486,2.2542,12268813.0],["2013-08-05",2.2542,2.2653,2.243,2.2597,10555618.0],["2013-08-06",2.2597,2.2765,2.243,2.2653,12772811.0],["2013-08-07",2.2653,2.2709,2.2486,2.2542,12195020.0],["2013-08-08",2.2542,2.2653,2.2374,2.243,9546846.0],["2013-08-09",2.243,2.2653,2.2318,2.2597,13845816.0],["2013-08-12",2.2597,2.3155391216278076,2.2597,2.3155,35205461.0],["2013-08-13",2.3155,2.349,2.2988,2.3323,22907150.0],["2013-08-14",2.3323,2.3434,2.3044,2.3155,20282389.0],["2013-08-15",2.3155,2.349,2.3044,2.3155,20134319.0],["2013-08-16",2.3155,2.5499,2.2821,2.3044,43681591.0],["2013-08-19",2.3044,2.3211,2.2821,2.3044,17202182.0],["2013-08-20",2.3044,2.31,2.2765,2.2821,12714638.0],["2013-08-21",2.2821,2.3044,2.2597,2.2765,12877892.0],["2013-08-22",2.2765,2.2876,2.2597,2.2709,14381656.0],["2013-08-23",2.2709,2.2821,2.2207,2.2486,14890495.0],["2013-08-26",2.2486,2.2821,2.2374,2.2765,18310429.0],["2013-08-27",2.2765,2.3044,2.2709,2.2821,21103608.0],["2013-08-28",2.2821,2.3658,2.2597,2.3323,44453769.0],["2013-08-29",2.3323,2.3379,2.2876,2.3044,21945642.0],["2013-08-30",2.3044,2.399233102798462,2.30437970161438,2.3992,58578148.0],["2013-09-02",2.3992,2.4327,2.3379,2.349,44619529.0],["2013-09-03",2.349,2.3881,2.3323,2.3713,25000599.0],["2013-09-04",2.3713,2.6057,2.3658,2.5108,115264328.0],["2013-09-05",2.5108,2.510824680328369,2.416,2.4941,53591413.0],["2013-09-06",2.4941,2.5499,2.4439,2.5052,64133290.0],["2013-09-09",2.5052,2.5834,2.4941,2.5778,79672763.0],["2013-09-10",2.5778,2.6113,2.5387,2.5889,66181442.0],["2013-09-11",2.5889,2.6838,2.5443,2.5555,112607296.0],["2013-09-12",2.5555,2.555461883544922,2.4941,2.5276,56125262.0],["2013-09-13",2.5276,2.5387,2.4941,2.4997,30602204.0],["2013-09-16",2.4997,2.5276,2.4439,2.4606,35600154.0],["2013-09-17",2.4606,2.46060848236084,2.4048,2.416,29888791.0],["2013-09-18",2.416,2.4327,2.4048,2.4216,17829035.0],["2013-09-23",2.4216,2.4494,2.4215517044067383,2.4327,22682359.0],["2013-09-24",2.4327,2.432710886001587,2.3658,2.3825,38493834.0],["2013-09-25",2.3825,2.3937,2.3602,2.3713,18145468.0],["2013-09-26",2.3713,2.371335029602051,2.3267,2.3379,25014054.0],["2013-09-27",2.3379,2.3546,2.3267,2.3434,12407373.0],["2013-09-30",2.3434,2.349,2.3267,2.3434,16958793.0],["2013-10-08",2.3434,2.3658,2.3211,2.3658,20927171.0],["2013-10-09",2.3658,2.3658,2.3379,2.3602,24042301.0],["2013-10-10",2.3602,2.3602,2.3323,2.3434,27137862.0],["2013-10-11",2.3434,2.3769,2.3379,2.3713,32397178.0],["2013-10-14",2.3713,2.3825,2.3546,2.3769,24320476.0],["2013-10-15",2.3769,2.3881,2.3434,2.3546,25082630.0],["2013-10-16",2.3546,2.3769,2.3323,2.349,30722011.0],["2013-10-17",2.349,2.3769,2.3379,2.3546,24271981.0],["2013-10-18",2.3546,2.3881,2.3379,2.3602,28101511.0],["2013-10-21",2.3602,2.3713,2.3379,2.3602,25194045.0],["2013-10-22",2.3602,2.3602,2.3379,2.3434,20753997.0],["2013-10-23",2.3434,2.3658,2.3211,2.3211,25358963.0],["2013-10-24",2.3211,2.3267,2.2821,2.2932,26250857.0],["2013-10-25",2.2932,2.2988,2.2374,2.2542,33434288.0],["2013-10-28",2.2542,2.265321969985962,2.243,2.2653,15315773.0],["2013-10-29",2.2653,2.2765,2.2318,2.2486,30044687.0],["2013-10-30",2.2486,2.2821,2.2374,2.2709,20739792.0],["2013-10-31",2.2709,2.2765,2.2486,2.2653,13544146.0],["2013-11-01",2.2653,2.2821,2.2597,2.2765,11295555.0],["2013-11-04",2.2765,2.2932,2.2709,2.2765,10517662.0],["2013-11-05",2.2765,2.2876,2.2542,2.2821,13535345.0],["2013-11-06",2.2821,2.2988,2.2709,2.2876,15254039.0],["2013-11-07",2.2876,2.2932,2.2653,2.2765,10980983.0],["2013-11-08",2.2765,2.2932,2.2597,2.2653,14151999.0],["2013-11-11",2.2653,2.2821,2.2486,2.2597,11320927.0],["2013-11-12",2.2597,2.2821,2.2597,2.2709,11896252.0],["2013-11-13",2.2709,2.270901918411255,2.243,2.2486,12768655.0],["2013-11-14",2.2486,2.2597,2.2318,2.2374,12091633.0],["2013-11-15",2.2374,2.2821,2.23742413520813,2.2709,22405143.0],["2013-11-18",2.2709,2.349,2.2709,2.3267,53583206.0],["2013-11-19",2.3267,2.3323,2.2932,2.31,21154349.0],["2013-11-20",2.31,2.3323,2.3044,2.3267,18605676.0],["2013-11-21",2.3267,2.326698064804077,2.2932,2.3044,18737916.0],["2013-11-22",2.3044,2.3211,2.2876,2.2932,20235308.0],["2013-11-25",2.2932,2.3267,2.2876,2.3155,31995107.0],["2013-11-26",2.3155,2.3658,2.31,2.3379,42201214.0],["2013-11-27",2.3379,2.3713,2.3378570079803467,2.3658,26486011.0],["2013-11-28",2.3658,2.4327,2.3546,2.4104,48912974.0],["2013-11-29",2.4104,2.4104,2.3713,2.3992,18708980.0],["2013-12-02",2.3992,2.399233102798462,2.3323,2.349,40504497.0],["2013-12-03",2.349,2.4104,2.3379,2.3937,42681452.0],["2013-12-04",2.3937,2.4718,2.393653392791748,2.4494,54840347.0],["2013-12-05",2.4494,2.4941,2.416,2.4494,23189977.0],["2013-12-06",2.4494,2.4718,2.4327,2.455,32712624.0],["2013-12-09",2.455,2.4885,2.455,2.4773,30907073.0],["2013-12-10",2.4773,2.5108,2.455,2.4718,27719032.0],["2013-12-11",2.4718,2.4773,2.416,2.4216,24566580.0],["2013-12-12",2.4216,2.4271,2.3937,2.4048,21113638.0],["2013-12-13",2.4048,2.4048123359680176,2.3434,2.3546,26777414.0],["2013-12-16",2.3546,2.3713,2.3211,2.3323,26965672.0],["2013-12-17",2.3323,2.3434,2.2988,2.31,19475866.0],["2013-12-18",2.31,2.3267,2.2988,2.3211,7833768.0],["2013-12-19",2.3211,2.3323,2.2876,2.2876,16595770.0],["2013-12-20",2.2876,2.2988,2.2374,2.2542,29435858.0],["2013-12-23",2.2542,2.2653,2.2318,2.243,18344122.0],["2013-12-24",2.243,2.2932,2.243,2.2765,24030095.0],["2013-12-25",2.2765,2.2876,2.2542,2.2765,8892288.0],["2013-12-26",2.2765,2.2821,2.2486,2.2542,7897411.0],["2013-12-27",2.2542,2.31,2.2486,2.2821,22846615.0],["2013-12-30",2.2821,2.3211,2.2374,2.2653,26339241.0],["2013-12-31",2.2653,2.2876,2.2486,2.2821,24824867.0],["2014-01-02",2.2821,2.2820613384246826,2.2318,2.2542,35306964.0],["2014-01-03",2.2542,2.2542,2.2263,2.2374,20078241.0],["2014-01-06",2.2374,2.243,2.1147,2.176,36729822.0],["2014-01-07",2.176,2.1872,2.1537,2.1705,9467061.0],["2014-01-08",2.1705,2.1816,2.0756,2.137,34324685.0],["2014-01-09",2.137,2.136991024017334,2.1035,2.1147,19200443.0],["2014-01-10",2.1147,2.1258,2.0812,2.1091,19751190.0],["2014-01-13",2.1091,2.1537,2.0979,2.1426,22269980.0],["2014-01-14",2.1426,2.1816279888153076,2.142570734024048,2.1816,18215145.0],["2014-01-15",2.1816,2.1816279888153076,2.1482,2.1537,6490233.0],["2014-01-16",2.1537,2.1816,2.1482,2.1593,13698924.0],["2014-01-17",2.1593,2.1649,2.0533,2.0868,43858995.0],["2014-01-20",2.0868,2.0924,2.07,2.0812,13591887.0],["2014-01-21",2.0812,2.1035,2.07,2.0868,16922287.0],["2014-01-22",2.0868,2.137,2.0812,2.1314,20706716.0],["2014-01-23",2.1314,2.1314117908477783,2.0924,2.0979,17289824.0],["2014-01-24",2.0979,2.1314,2.0868,2.1091,22039273.0],["2014-01-27",2.1091,2.109093189239502,2.0868,2.0979,10155402.0],["2014-01-28",2.0979,2.1147,2.0924,2.1035,14155201.0],["2014-01-29",2.1035,2.137,2.0979,2.1314,18352085.0],["2014-01-30",2.1314,2.1314117908477783,2.1091,2.1147,8778699.0],["2014-02-07",2.1147,2.1147,2.0979,2.1147,8641734.0],["2014-02-10",2.1147,2.1426,2.1091,2.137,18662297.0],["2014-02-11",2.137,2.1593,2.1203,2.1426,35396825.0],["2014-02-12",2.1426,2.1482,2.1314,2.1426,18736792.0],["2014-02-13",2.1426,2.1482,2.1314,2.137,22086555.0],["2014-02-14",2.137,2.1481499671936035,2.1258,2.1481,19956737.0],["2014-02-17",2.1481,2.1593,2.137,2.1537,29468540.0],["2014-02-18",2.1537,2.1537299156188965,2.1203,2.1314,24571418.0],["2014-02-19",2.1314,2.1482,2.1203,2.1426,25856860.0],["2014-02-20",2.1426,2.1816,2.137,2.1481,46374666.0],["2014-02-21",2.1481,2.1537,2.1203,2.1314,23418430.0],["2014-02-24",2.1314,2.1314117908477783,2.07,2.0868,24173032.0],["2014-02-25",2.0868,2.0868,2.0533,2.0645,27038534.0],["2014-02-26",2.0645,2.0645,2.031,2.0421,27635157.0],["2014-02-27",2.0421,2.075615167617798,2.031,2.0756,28182627.0],["2014-02-28",2.0756,2.075615167617798,2.0366,2.0533,29333663.0],["2014-03-03",2.0533,2.0756,2.0366,2.0589,28243032.0],["2014-03-04",2.0589,2.0589,2.031,2.0533,24270339.0],["2014-03-05",2.0533,2.0589,2.031,2.0421,17284092.0],["2014-03-06",2.0421,2.0477,2.0198,2.0421,19278509.0],["2014-03-07",2.0421,2.0533,2.0309786796569824,2.031,22076789.0],["2014-03-10",2.031,2.0421,1.9808,1.9863,34900829.0],["2014-03-11",1.9863,2.031,1.9808,2.0142,27901531.0],["2014-03-12",2.0142,2.031,1.9975,2.0142,17836110.0],["2014-03-13",2.0142,2.0421,2.0087,2.0198,17712150.0],["2014-03-14",2.0198,2.0198187828063965,1.9919,2.0031,14365725.0],["2014-03-17",2.0031,2.0254,2.003080368041992,2.0198,13258578.0],["2014-03-18",2.0198,2.031,2.0087,2.0254,19235202.0],["2014-03-19",2.0254,2.0254,1.9975,2.0142,15301465.0],["2014-03-20",2.0142,2.0254,1.9752,1.9975,14891030.0],["2014-03-21",1.9975,2.0477,1.9808,2.0366,26548963.0],["2014-03-24",2.0366,2.1314,2.036557912826538,2.1091,60735732.0],["2014-03-25",2.1091,2.137,2.0924,2.1091,31842016.0],["2014-03-26",2.1091,2.1258,2.0868,2.0979,12906871.0],["2014-03-27",2.0979,2.176,2.07,2.1203,28716838.0],["2014-03-28",2.1203,2.1482,2.1035,2.1258,19096941.0],["2014-03-31",2.1258,2.1705,2.1147,2.1481,42180708.0],["2014-04-01",2.1481,2.2095,2.137,2.1872,38136121.0],["2014-04-02",2.1872,2.243,2.176,2.2151,43924926.0],["2014-04-03",2.2151,2.2263,2.1258,2.1649,51720932.0],["2014-04-04",2.1649,2.1928,2.137,2.1928,22089158.0],["2014-04-08",2.1928,2.231844425201416,2.176,2.2318,40876699.0],["2014-04-09",2.2318,2.243,2.2039,2.2095,17071727.0],["2014-04-10",2.2095,2.2932,2.1872,2.2709,62438016.0],["2014-04-11",2.2709,2.3267,2.2709,2.2988,45714394.0],["2014-04-14",2.2988,2.3155,2.2597,2.2709,18021825.0],["2014-04-15",2.2709,2.2765,2.2151,2.2207,18064500.0],["2014-04-16",2.2207,2.2486,2.2095,2.2263,10021337.0],["2014-04-17",2.2263,2.2374,2.2207,2.2263,8046834.0],["2014-04-18",2.2263,2.2262651920318604,2.1872,2.2039,12490633.0],["2014-04-21",2.2039,2.203946590423584,2.176,2.176,11488637.0],["2014-04-22",2.176,2.1928,2.1649,2.176,12595005.0],["2014-04-23",2.176,2.1928,2.1649,2.176,8885377.0],["2014-04-24",2.176,2.2039,2.1649,2.1816,15517811.0],["2014-04-25",2.1816,2.1928,2.1649,2.1705,8180435.0],["2014-04-28",2.1705,2.176,2.1482,2.1649,10971547.0],["2014-04-29",2.1649,2.176,2.1537,2.1649,10813222.0],["2014-04-30",2.1649,2.176,2.1482,2.1649,7781177.0],["2014-05-05",2.1649,2.1872,2.1593,2.1816,14920283.0],["2014-05-06",2.1816,2.2039,2.176,2.1816,12742040.0],["2014-05-07",2.1816,2.1816279888153076,2.1593,2.1593,8623252.0],["2014-05-08",2.1593,2.1984,2.1537,2.176,12162132.0],["2014-05-09",2.176,2.1928,2.1649,2.1705,11595605.0],["2014-05-12",2.1705,2.2263,2.170469045639038,2.2207,24409815.0],["2014-05-13",2.2207,2.2207,2.1872,2.1984,11683979.0],["2014-05-14",2.1984,2.2095,2.1816,2.1872,12165721.0],["2014-05-15",2.1872,2.1984,2.1537,2.1537,12005807.0],["2014-05-16",2.1537,2.1705,2.1482,2.1593,6726137.0],["2014-05-19",2.1593,2.1649,2.1258,2.1537,8998279.0],["2014-05-20",2.1537,2.1649,2.1482,2.1537,4346886.0],["2014-05-21",2.1537,2.1593,2.137,2.1537,11036377.0],["2014-05-22",2.1537,2.176,2.1482,2.1537,10535258.0],["2014-05-23",2.1537,2.1705,2.1537,2.1593,5473949.0],["2014-05-26",2.1593,2.2039,2.1593096256256104,2.1984,19769420.0],["2014-05-27",2.1984,2.2151,2.1872,2.1984,13445564.0],["2014-05-28",2.1984,2.2151,2.1816,2.2039,13703441.0],["2014-05-29",2.2039,2.2207,2.2039,2.2095,10233421.0],["2014-05-30",2.2095,2.2263,2.1928,2.1984,30211658.0],["2014-06-03",2.1984,2.2095,2.1872,2.1928,13386530.0],["2014-06-04",2.1928,2.2039,2.1816,2.1872,8347347.0],["2014-06-05",2.1872,2.1984,2.176,2.1928,9782382.0],["2014-06-06",2.1928,2.2039,2.1705,2.1928,14952227.0],["2014-06-09",2.1928,2.2039,2.176,2.1928,6730695.0],["2014-06-10",2.1928,2.203946590423584,2.1816,2.2039,12273021.0],["2014-06-11",2.2039,2.2095,2.176,2.1816,15770704.0],["2014-06-12",2.1816,2.1928,2.176,2.1928,9293949.0],["2014-06-13",2.1928,2.203946590423584,2.1816,2.2039,12801019.0],["2014-06-16",2.2039,2.209526300430298,2.1928,2.2095,14293368.0],["2014-06-17",2.2095,2.209526300430298,2.1872,2.1984,10425897.0],["2014-06-18",2.1984,2.2039,2.1872,2.1928,11014830.0],["2014-06-19",2.1928,2.2039,2.176,2.1872,9603075.0],["2014-06-20",2.1872,2.1984,2.1816,2.1872,7804978.0],["2014-06-23",2.1872,2.1928,2.1816,2.1816,6170432.0],["2014-06-24",2.1816,2.1984,2.1816,2.1928,8436992.0],["2014-06-25",2.1928,2.2318,2.1872,2.2263,24111360.0],["2014-06-26",2.2263,2.2876,2.2207,2.2765,41179702.0],["2014-06-27",2.2765,2.3323,2.2653,2.3323,50097939.0],["2014-06-30",2.3323,2.3952,2.3266,2.3437,48177633.0],["2014-07-01",2.3437,2.3723,2.3266,2.3323,28976471.0],["2014-07-02",2.3323,2.3609,2.3037,2.3323,25201829.0],["2014-07-03",2.3323,2.3894,2.3208,2.3437,30948976.0],["2014-07-04",2.3437,2.3551,2.3094,2.3151,22301618.0],["2014-07-07",2.3151,2.3551,2.3094,2.338,10676505.0],["2014-07-08",2.338,2.3437,2.3151,2.3266,8791483.0],["2014-07-09",2.3266,2.3266,2.298,2.3037,13141235.0],["2014-07-10",2.3037,2.3094,2.2637,2.2865,20409582.0],["2014-07-11",2.2865,2.3208,2.2751,2.2865,18497988.0],["2014-07-14",2.2865,2.3151,2.2865,2.3037,12055120.0],["2014-07-15",2.3037,2.3323,2.3036956787109375,2.3323,26770902.0],["2014-07-16",2.3323,2.3894,2.332277297973633,2.3837,60633927.0],["2014-07-17",2.3837,2.4009,2.3666,2.3837,38748148.0],["2014-07-18",2.3837,2.4123,2.3551,2.3666,44289389.0],["2014-07-21",2.3666,2.4066,2.3494,2.3837,19062750.0],["2014-07-22",2.3837,2.4295,2.3723,2.418,29871916.0],["2014-07-23",2.418,2.458,2.4123,2.4466,38184881.0],["2014-07-24",2.4466,2.4752,2.4237,2.4695,25726495.0],["2014-07-25",2.4695,2.5095,2.4523,2.4638,33762761.0],["2014-07-28",2.4638,2.5438,2.463754177093506,2.5438,44704579.0],["2014-07-29",2.5438,2.5437827110290527,2.4866,2.5095,33952184.0],["2014-07-30",2.5095,2.5095,2.4466,2.4695,35443080.0],["2014-07-31",2.4695,2.4695,2.4295,2.4695,35893470.0],["2014-08-01",2.4695,2.5666,2.458,2.5209,72068609.0],["2014-08-04",2.5209,2.6581,2.5038,2.6352,79858293.0],["2014-08-05",2.6352,2.641,2.5952,2.6295,34416441.0],["2014-08-06",2.6295,2.6867,2.5838,2.6867,38964709.0],["2014-08-07",2.6867,2.7096,2.6581,2.681,34993991.0],["2014-08-08",2.681,2.6867,2.6295,2.641,24192209.0],["2014-08-11",2.641,2.6981,2.6181,2.6753,33704087.0],["2014-08-12",2.6753,2.6753,2.5895,2.6124,46056019.0],["2014-08-13",2.6124,2.6181,2.5438,2.6009,41320870.0],["2014-08-14",2.6009,2.600947141647339,2.5438,2.5495,31512857.0],["2014-08-15",2.5495,2.5724,2.5324,2.5666,31715031.0],["2014-08-18",2.5666,2.5838,2.5438,2.5552,29953222.0],["2014-08-19",2.5552,2.5781,2.5266,2.5781,39184392.0],["2014-08-20",2.5781,2.5838,2.5495,2.5666,25689433.0],["2014-08-21",2.5666,2.5781,2.5438,2.5724,21963085.0],["2014-08-22",2.5724,2.6067,2.5552,2.6067,26971087.0],["2014-08-25",2.6067,2.6581,2.4523,2.5266,69465293.0],["2014-08-26",2.5266,2.5381,2.4866,2.4981,28348418.0],["2014-08-27",2.4981,2.5152,2.4809,2.4923,13368657.0],["2014-08-28",2.4923,2.5209,2.4695,2.4809,26434319.0],["2014-08-29",2.4809,2.5381,2.4752,2.5324,18412569.0],["2014-09-01",2.5324,2.5895,2.5095,2.5724,32127409.0],["2014-09-02",2.5724,2.6067,2.5609,2.6009,33541330.0],["2014-09-03",2.6009,2.6238,2.5952,2.5952,28230391.0],["2014-09-04",2.5952,2.6124,2.5666,2.5781,38087676.0],["2014-09-05",2.5781,2.6009,2.5780813694000244,2.5952,23437193.0],["2014-09-09",2.5952,2.6181,2.5781,2.6124,29928882.0],["2014-09-10",2.6124,2.6238,2.5724,2.6067,31501194.0],["2014-09-11",2.6067,2.6181,2.5724,2.5781,36594366.0],["2014-09-12",2.5781,2.5838,2.5381,2.5609,45437773.0],["2014-09-15",2.5609,2.5666,2.5381,2.5609,34351143.0],["2014-09-16",2.5609,2.6295,2.5552,2.5781,77834610.0],["2014-09-17",2.5781,2.5838,2.5095,2.5324,53858247.0],["2014-09-18",2.5324,2.5495,2.5152,2.5324,30186966.0],["2014-09-19",2.5324,2.532350540161133,2.5038,2.5209,37529500.0],["2014-09-22",2.5209,2.5209171772003174,2.3952,2.418,68794239.0],["2014-09-23",2.418,2.4295,2.3952,2.4295,48435658.0],["2014-09-24",2.4295,2.4695,2.4066,2.4638,46377480.0],["2014-09-25",2.4638,2.4809,2.4466,2.458,39137133.0],["2014-09-26",2.458,2.4695,2.4352,2.4523,29220334.0],["2014-09-29",2.4523,2.4695,2.4523,2.458,29324780.0],["2014-09-30",2.458,2.4866,2.458,2.4809,33624768.0],["2014-10-08",2.4809,2.4923,2.4752,2.4866,45452252.0],["2014-10-09",2.4866,2.4923,2.4523,2.4695,74490458.0],["2014-10-10",2.4695,2.4695,2.4409,2.458,40330132.0],["2014-10-13",2.458,2.458037853240967,2.4237,2.4466,37193181.0],["2014-10-14",2.4466,2.4981,2.4295,2.458,60785757.0],["2014-10-15",2.458,2.5495,2.4237,2.5266,111814602.0],["2014-10-16",2.5266,2.5324,2.4638,2.4695,88288814.0],["2014-10-17",2.4695,2.5209,2.4638,2.4866,65109968.0],["2014-10-20",2.4866,2.5438,2.486619472503662,2.5038,46827854.0],["2014-10-21",2.5038,2.5038,2.4695,2.4752,29083556.0],["2014-10-22",2.4752,2.4866,2.4409,2.4523,40084498.0],["2014-10-23",2.4523,2.4523215293884277,2.3894,2.4009,47208573.0],["2014-10-24",2.4009,2.4123,2.3837,2.3952,21998134.0],["2014-10-27",2.3952,2.3951575756073,2.3494,2.3609,32165732.0],["2014-10-28",2.3609,2.412306547164917,2.3608596324920654,2.4123,34723498.0],["2014-10-29",2.4123,2.4866,2.4066,2.4695,64548065.0],["2014-10-30",2.4695,2.5038,2.4523,2.4923,62978057.0],["2014-10-31",2.4923,2.6238,2.4923360347747803,2.5438,142590697.0],["2014-11-03",2.5438,2.6067,2.5324,2.5838,97680445.0],["2014-11-04",2.5838,2.6352,2.5666,2.6067,91284587.0],["2014-11-05",2.6067,2.7267,2.6009,2.6352,139668638.0],["2014-11-06",2.6352,2.6352453231811523,2.5552,2.5781,66232743.0],["2014-11-07",2.5781,2.5952,2.5438,2.5495,61292527.0],["2014-11-10",2.5495,2.6924,2.549499988555908,2.6867,115275802.0],["2014-11-11",2.6867,2.7381,2.6467,2.681,129217429.0],["2014-11-12",2.681,2.7038,2.6467,2.6924,54437742.0],["2014-11-13",2.6924,2.8182,2.692408561706543,2.7839,136859446.0],["2014-11-14",2.7839,2.8239,2.721,2.7381,94789852.0],["2014-11-17",2.7381,2.8182,2.6924,2.6981,97865803.0],["2014-11-18",2.6981,2.7038,2.5895,2.6067,90830461.0],["2014-11-19",2.6067,2.641,2.5724,2.5952,53692356.0],["2014-11-20",2.5952,2.6067,2.5781,2.5895,37537315.0],["2014-11-21",2.5895,2.6295,2.5724,2.6238,41703430.0],["2014-11-24",2.6238,2.7553,2.623812198638916,2.7096,120776454.0],["2014-11-25",2.7096,2.7839,2.6924,2.7439,75404195.0],["2014-11-26",2.7439,2.761,2.6981,2.7381,61811807.0],["2014-11-27",2.7381,2.7782,2.6753,2.7381,107886172.0],["2014-11-28",2.7381,2.8868,2.7038,2.881,204984202.0],["2014-12-01",2.881,3.1154,2.8810486793518066,3.0583,262785432.0],["2014-12-02",3.0583,3.2126,2.9382,3.1612,231518084.0],["2014-12-03",3.1612,3.4127,3.1326,3.2183,283106226.0],["2014-12-04",3.2183,3.3727,3.1783,3.3555,206393618.0],["2014-12-05",3.3555,3.4127,3.1669,3.2526,246821435.0],["2014-12-08",3.2526,3.5784,3.1497,3.5327,257374798.0],["2014-12-09",3.5327,3.8185,3.3212,3.3669,296837543.0],["2014-12-10",3.3669,3.5156,3.2526,3.4756,179983725.0],["2014-12-11",3.4756,3.7728,3.3784,3.7557,250426513.0],["2014-12-12",3.7557,3.7785,3.5842,3.6185,164722971.0],["2014-12-15",3.6185,3.618460178375244,3.4527,3.5441,118309425.0],["2014-12-16",3.5441,3.7385,3.544146776199341,3.6642,175945635.0],["2014-12-17",3.6642,3.7442,3.5784,3.6528,144367191.0],["2014-12-18",3.6528,3.7499,3.6356,3.6413,131702721.0],["2014-12-19",3.6413,4.0072,3.6127,4.0072,322961257.0],["2014-12-22",4.0072,4.3959,3.9786,4.0872,295142898.0],["2014-12-23",4.0872,4.087202072143555,3.7728,3.8071,175717546.0],["2014-12-24",3.8071,3.8071,3.5327,3.6413,157761132.0],["2014-12-25",3.6413,3.8757,3.607,3.8585,131258140.0],["2014-12-26",3.8585,3.9729,3.7614,3.95,152535651.0],["2014-12-29",3.95,4.0986,3.83,3.91,151781341.0],["2014-12-30",3.91,3.9443,3.83,3.91,96185639.0],["2014-12-31",3.91,4.03,3.8757,4.0072,127038254.0],["2015-01-05",4.0072,4.2873,4.007173538208008,4.2701,237633079.0],["2015-01-06",4.2701,4.2701263427734375,4.0243,4.0986,206087855.0],["2015-01-07",4.0986,4.1158,3.9614,4.0358,145624295.0],["2015-01-08",4.0358,4.0586,3.8471,3.8814,133665438.0],["2015-01-09",3.8814,3.9729,3.7614,3.79,192657575.0],["2015-01-12",3.79,3.7899515628814697,3.5613,3.6299,171654080.0],["2015-01-13",3.6299,3.6642,3.5842,3.6185,76586190.0],["2015-01-14",3.6185,3.6413,3.5213,3.5613,98376466.0],["2015-01-15",3.5613,3.681339979171753,3.4698,3.6813,155865162.0],["2015-01-16",3.6813,3.6985,3.6299,3.6642,112810505.0],["2015-01-19",3.6642,3.664191246032715,3.2983,3.3212,187409981.0],["2015-01-20",3.3212,3.3955,3.3098,3.3669,98145788.0],["2015-01-21",3.3669,3.5156,3.3155,3.4984,188488912.0],["2015-01-22",3.4984,3.5899,3.4641,3.5499,153000302.0],["2015-01-23",3.5499,3.5899,3.487,3.5098,109262033.0],["2015-01-26",3.5098,3.5727291107177734,3.4984,3.5727,86769992.0],["2015-01-27",3.5727,3.5784,3.4184,3.4927,118157395.0],["2015-01-28",3.4927,3.4926998615264893,3.4241,3.447,70318183.0],["2015-01-29",3.447,3.4984,3.3841,3.4584,110870430.0],["2015-01-30",3.4584,3.4756,3.3898,3.3955,70576326.0],["2015-02-02",3.3955,3.395521640777588,3.2583,3.264,97137529.0],["2015-02-03",3.264,3.3384,3.264,3.3326,63438020.0],["2015-02-04",3.3326,3.6642,3.3326423168182373,3.6642,228652016.0],["2015-02-05",3.6642,3.83,3.5156,3.5327,366819698.0],["2015-02-06",3.5327,3.7842,3.4756,3.6756,344122855.0],["2015-02-09",3.6756,3.8585,3.607,3.79,261555328.0],["2015-02-10",3.79,3.8414,3.6928,3.7785,167511267.0],["2015-02-11",3.7785,3.778517961502075,3.6871,3.7099,146414592.0],["2015-02-12",3.7099,3.7099215984344482,3.5327,3.6642,196290572.0],["2015-02-13",3.6642,3.8071,3.6356,3.7099,186290005.0],["2015-02-16",3.7099,3.7271,3.6356,3.6985,109192957.0],["2015-02-17",3.6985,3.8528,3.6928,3.7842,163271916.0],["2015-02-25",3.7842,3.8242,3.7042,3.7328,125748804.0],["2015-02-26",3.7328,3.79,3.6585,3.7842,112789132.0],["2015-02-27",3.7842,3.8585,3.7442,3.8185,145762230.0],["2015-03-02",3.8185,4.0586,3.8071,3.9614,247700914.0],["2015-03-03",3.9614,3.961441993713379,3.7557,3.7785,152896979.0],["2015-03-04",3.7785,3.8185,3.7156,3.7614,93055189.0],["2015-03-05",3.7614,3.7785,3.5956,3.6299,120660195.0],["2015-03-06",3.6299,3.6642,3.5727,3.6013,104609788.0],["2015-03-09",3.6013,3.6528,3.5327,3.647,73177786.0],["2015-03-10",3.647,3.6470425128936768,3.5899,3.607,72686943.0],["2015-03-11",3.607,3.6413,3.5727,3.5956,70199561.0],["2015-03-12",3.5956,3.647,3.5842,3.6356,85643675.0],["2015-03-13",3.6356,3.6928,3.6299,3.6756,85478301.0],["2015-03-16",3.6756,3.8185,3.675623893737793,3.7728,136781481.0],["2015-03-17",3.7728,3.8814,3.7614,3.8014,184354071.0],["2015-03-18",3.8014,3.99,3.8013834953308105,3.9614,253953236.0],["2015-03-19",3.9614,3.9843,3.87,3.9043,183319263.0],["2015-03-20",3.9043,3.9443,3.8643,3.91,136529719.0],["2015-03-23",3.91,4.0186,3.9099948406219482,3.99,197809394.0],["2015-03-24",3.99,4.3616,3.9843,4.2015,393389199.0],["2015-03-25",4.2015,4.2015299797058105,4.0072,4.0243,204835289.0],["2015-03-26",4.0243,4.1672,4.0186,4.0815,169729789.0],["2015-03-27",4.0815,4.0986,4.0186,4.0415,121103897.0],["2015-03-30",4.0415,4.1844,4.041471481323242,4.1558,200406948.0],["2015-03-31",4.1558,4.2873,4.0529,4.0701,237714843.0],["2015-04-01",4.0701,4.1044,4.03,4.0815,144286216.0],["2015-04-02",4.0815,4.1158,4.0015,4.0472,149618558.0],["2015-04-03",4.0472,4.1558,3.9957,4.0872,168587571.0],["2015-04-07",4.0872,4.2015,4.0815,4.1615,192233318.0],["2015-04-08",4.1615,4.2244,4.0472,4.1844,262581258.0],["2015-04-09",4.1844,4.3273,4.1329,4.3159,339405826.0],["2015-04-10",4.3159,4.3387,4.2358,4.3273,260215593.0],["2015-04-13",4.3273,4.4473,4.3216,4.3616,264732897.0],["2015-04-14",4.3616,4.373,4.2473,4.3159,210122344.0],["2015-04-15",4.3159,4.315856456756592,4.1501,4.1844,171948209.0],["2015-04-16",4.1844,4.2873,4.1215,4.2701,177931521.0],["2015-04-17",4.2701,4.6989,4.2701263427734375,4.5674,504203301.0],["2015-04-20",4.5674,4.9046,4.4302,4.6474,557412653.0],["2015-04-21",4.6474,4.796,4.5445,4.756,302611235.0],["2015-04-22",4.756,4.8703,4.6874,4.8189,293689579.0],["2015-04-23",4.8189,5.1333,4.7903,5.0247,367394149.0],["2015-04-24",5.0247,5.024685859680176,4.7446,4.8075,274256810.0],["2015-04-27",4.8075,5.287639141082764,4.8017,5.2876,509320411.0],["2015-04-28",5.2876,5.6306,5.0876,5.4591,636825933.0],["2015-04-29",5.4591,5.6821,5.2476,5.3219,328533131.0],["2015-04-30",5.3219,5.321937561035156,5.0933,5.1276,250195623.0],["2015-05-04",5.1276,5.6421,5.127581596374512,5.6421,391081105.0],["2015-05-05",5.6421,5.8021,5.0876,5.2305,413627589.0],["2015-05-06",5.2305,5.2876,4.8075,4.9504,287461992.0],["2015-05-07",4.9504,4.950373649597168,4.5731,4.5845,236615248.0],["2015-05-08",4.5845,4.8646,4.584526062011719,4.8532,239869422.0],["2015-05-11",4.8532,5.019,4.7903,4.9675,221305850.0],["2015-05-12",4.9675,5.1333,4.9218,5.0704,227847963.0],["2015-05-13",5.0704,5.2419,4.9389,5.0075,226395251.0],["2015-05-14",5.0075,5.0426,4.7916,4.9608,201111177.0],["2015-05-15",4.9608,4.960846900939941,4.7274,4.7624,170269088.0],["2015-05-18",4.7624,4.8266,4.7157,4.7449,121357594.0],["2015-05-19",4.7449,4.8908,4.7157,4.8733,163778986.0],["2015-05-20",4.8733,5.0192,4.8266,4.9025,225945460.0],["2015-05-21",4.9025,4.9317,4.8266,4.9142,161577505.0],["2015-05-22",4.9142,5.2702,4.91415548324585,5.1943,322766779.0],["2015-05-25",5.1943,5.4219,5.194298267364502,5.4102,309900181.0],["2015-05-26",5.4102,5.5211,5.2585,5.5095,305813829.0],["2015-05-27",5.5095,5.6203,5.3519,5.527,288710150.0],["2015-05-28",5.527,5.5737,4.9725,4.9959,298420594.0],["2015-05-29",4.9959,5.0426,4.7216,4.85,192287412.0],["2015-06-01",4.85,5.1418,4.849957466125488,5.1418,182299719.0],["2015-06-02",5.1418,5.3169,5.0776,5.276,206039499.0],["2015-06-03",5.276,5.2994,5.0192,5.1534,179774738.0],["2015-06-04",5.1534,5.2468,4.8383,5.2352,198162868.0],["2015-06-05",5.2352,5.6437,5.2351531982421875,5.5678,380335414.0],["2015-06-08",5.5678,5.7371,5.4277,5.6612,356089079.0],["2015-06-09",5.6612,5.7021,5.4511,5.5561,227396226.0],["2015-06-10",5.5561,5.597,5.3927,5.4686,181805831.0],["2015-06-11",5.4686,5.5445,5.3869,5.5211,170117188.0],["2015-06-12",5.5211,5.597,5.4511,5.5853,216484528.0],["2015-06-15",5.5853,5.9413,5.4569,5.667,364465269.0],["2015-06-16",5.667,5.667037010192871,5.2293,5.2877,218925946.0],["2015-06-17",5.2877,5.4277,5.0717,5.3927,180375937.0],["2015-06-18",5.3927,5.5912,5.2468,5.2585,190113699.0],["2015-06-19",5.2585,5.258497714996338,4.7974,4.8149,167870224.0],["2015-06-23",4.8149,4.9842,4.6165,4.9608,153844549.0],["2015-06-24",4.9608,5.2352,4.960846900939941,5.1885,209013311.0],["2015-06-25",5.1885,5.4102,5.025,5.241,260793034.0],["2015-06-26",5.241,5.240988731384277,4.7157,4.7683,209085495.0],["2015-06-29",4.7683,5.0484,4.3305,4.7683,259591147.0],["2015-06-30",4.7683,5.1651,4.4939,5.1009,248430752.0],["2015-07-01",5.1009,5.311,4.8558,4.8791,265096720.0],["2015-07-02",4.8791,4.9608,4.4064,4.4531,253681409.0],["2015-07-03",4.4531,4.5465,4.0095,4.0095,225217700.0],["2015-07-06",4.0095,4.4064,3.9278,4.1963,275875966.0],["2015-07-07",4.1963,4.4239,3.7994,4.3772,340396645.0],["2015-07-08",4.3772,4.377218246459961,3.9394960403442383,3.9395,199335843.0],["2015-07-09",3.9395,4.3364,3.6769,4.3364,282312143.0],["2015-07-10",4.3364,4.7682,4.2371,4.7624,338057010.0],["2015-07-13",4.7624,4.9492,4.5932,4.7858,375082135.0],["2015-07-14",4.7858,4.785757541656494,4.3772,4.4239,262737194.0],["2015-07-15",4.4239,4.423908233642578,4.0912,4.1379,149568802.0],["2015-07-16",4.1379,4.3714,4.0562,4.2196,124657573.0],["2015-07-17",4.2196,4.4006,4.2196,4.348,142243781.0],["2015-07-20",4.348,4.3889,4.243,4.2955,122555366.0],["2015-07-21",4.2955,4.3655,4.1788,4.278,114727759.0],["2015-07-22",4.278,4.3597,4.1905,4.3072,120135564.0],["2015-07-23",4.3072,4.5523,4.307182312011719,4.4414,202039419.0],["2015-07-24",4.4414,4.5231,4.3072,4.3364,185630344.0],["2015-07-27",4.3364,4.336363792419434,3.9044785499572754,3.9045,181545388.0],["2015-07-28",3.9045,3.9453,3.6827,3.8695,219668415.0],["2015-07-29",3.8695,4.0445,3.8286,4.0387,122538448.0],["2015-07-30",4.0387,4.0562,3.8636,3.8753,115287079.0],["2015-07-31",3.8753,3.9862,3.7994,3.9628,105946240.0],["2015-08-03",3.9628,4.2255,3.8928,4.2196,148430803.0],["2015-08-04",4.2196,4.2488,4.0912,4.2313,117363872.0],["2015-08-05",4.2313,4.23130989074707,4.1029,4.1204,64343010.0],["2015-08-06",4.1204,4.120421409606934,3.9803,4.0154,47697407.0],["2015-08-07",4.0154,4.1379,4.01536750793457,4.0971,53908226.0],["2015-08-10",4.0971,4.505615234375,4.097075939178467,4.5056,211094210.0],["2015-08-11",4.5056,4.669,4.4764,4.5231,237059554.0],["2015-08-12",4.5231,4.6749,4.4064,4.4998,154582027.0],["2015-08-13",4.4998,4.5465,4.3422,4.5115,136953946.0],["2015-08-14",4.5115,4.5406,4.4297,4.4414,103059162.0],["2015-08-17",4.4414,4.6048,4.3539,4.5348,134823159.0],["2015-08-18",4.5348,4.534797668457031,4.079566955566406,4.0796,159567558.0],["2015-08-19",4.0796,4.4706,3.9628,4.3714,155857965.0],["2015-08-20",4.3714,4.3713812828063965,4.1379,4.1613,90024437.0],["2015-08-21",4.1613,4.1613,3.8578,3.9628,94489495.0],["2015-08-24",3.9628,3.962841033935547,3.5659735202789307,3.566,115236524.0],["2015-08-25",3.566,3.5659735202789307,3.2099592685699463,3.21,120341481.0],["2015-08-26",3.21,3.3092,2.9357,3.0115,320300506.0],["2015-08-27",3.0115,3.1458,2.9415,3.1399,164402110.0],["2015-08-28",3.1399,3.3559,3.1399,3.3384,187727006.0],["2015-08-31",3.3384,3.3559,3.1516,3.3325,151121792.0],["2015-09-01",3.3325,3.5251,3.2975,3.4551,259288242.0],["2015-09-02",3.4551,3.7702,3.2683,3.6418,277441904.0],["2015-09-07",3.6418,3.7586,3.4434,3.4843,114724376.0],["2015-09-08",3.4843,3.5543,3.3384,3.5368,74828449.0],["2015-09-09",3.5368,3.6769,3.531,3.601,91497168.0],["2015-09-10",3.601,3.6009912490844727,3.4901,3.5193,59129246.0],["2015-09-11",3.5193,3.5485,3.4668,3.4901,38863814.0],["2015-09-14",3.4901,3.5835,3.35,3.5251,86610222.0],["2015-09-15",3.5251,3.5251195430755615,3.2975,3.3092,49396833.0],["2015-09-16",3.3092,3.5835,3.2216,3.5076,77444122.0],["2015-09-17",3.5076,3.5251,3.3967,3.4026,64479806.0],["2015-09-18",3.4026,3.4551,3.3734,3.3967,34308527.0],["2015-09-21",3.3967,3.4317,3.3734,3.4201,34711389.0],["2015-09-22",3.4201,3.4784,3.4084,3.4492,50770679.0],["2015-09-23",3.4492,3.4492478370666504,3.3092,3.3208,46657358.0],["2015-09-24",3.3208,3.3559,3.2975,3.3325,27535257.0],["2015-09-25",3.3325,3.332521677017212,3.2391,3.245,29722157.0],["2015-09-28",3.245,3.28,3.2158,3.2683,18926864.0],["2015-09-29",3.2683,3.268322467803955,3.1691,3.1925,24742685.0],["2015-09-30",3.1925,3.3267,3.192451000213623,3.2625,44547147.0],["2015-10-08",3.2625,3.4084,3.262485980987549,3.3675,60045242.0],["2015-10-09",3.3675,3.4026,3.3442,3.385,30460767.0],["2015-10-12",3.385,3.531,3.385,3.4901,62880589.0],["2015-10-13",3.4901,3.4901018142700195,3.4551,3.4668,35680195.0],["2015-10-14",3.4668,3.5368,3.4201,3.4317,49891969.0],["2015-10-15",3.4317,3.4959,3.4084,3.4843,48723414.0],["2015-10-16",3.4843,3.531,3.4784,3.5193,70922286.0],["2015-10-19",3.5193,3.5485,3.4668,3.4843,55425126.0],["2015-10-20",3.4843,3.531,3.4317,3.5193,54555787.0],["2015-10-21",3.5193,3.5601,3.3734,3.385,86108455.0],["2015-10-22",3.385,3.4317,3.3384,3.4201,46132278.0],["2015-10-23",3.4201,3.4726,3.3909,3.4551,48117830.0],["2015-10-26",3.4551,3.5018,3.4434,3.4609,54658686.0],["2015-10-27",3.4609,3.4668,3.385,3.4317,37010719.0],["2015-10-28",3.4317,3.4726,3.4026,3.4084,42751321.0],["2015-10-29",3.4084,3.4201,3.3617,3.3734,38804126.0],["2015-10-30",3.3734,3.37337589263916,3.28,3.3092,48464316.0],["2015-11-02",3.3092,3.309176445007324,3.2333,3.2391,31805699.0],["2015-11-03",3.2391,3.2742,3.2333,3.2508,20759815.0],["2015-11-04",3.2508,3.3559,3.2508,3.3559,55794852.0],["2015-11-05",3.3559,3.5835,3.3325,3.4551,140054724.0],["2015-11-06",3.4551,3.4901,3.4084,3.4784,98196590.0],["2015-11-09",3.4784,3.5485,3.4668,3.5193,90263569.0],["2015-11-10",3.5193,3.5251,3.4726,3.5076,75451049.0],["2015-11-11",3.5076,3.6185,3.4959,3.531,101360587.0],["2015-11-12",3.531,3.531,3.4317,3.4551,78756552.0],["2015-11-13",3.4551,3.4550833702087402,3.3675,3.3792,51042604.0],["2015-11-16",3.3792,3.3967,3.3267,3.3909,28000834.0],["2015-11-17",3.3909,3.4551,3.3908848762512207,3.4317,58904747.0],["2015-11-18",3.4317,3.4668,3.4026,3.4201,44585497.0],["2015-11-19",3.4201,3.4551,3.4026,3.4492,27221059.0],["2015-11-20",3.4492,3.4551,3.4201,3.4376,33785603.0],["2015-11-23",3.4376,3.4492,3.3967,3.4026,37256455.0],["2015-11-24",3.4026,3.4026,3.3384,3.385,34640896.0],["2015-11-25",3.385,3.4026,3.3675,3.3909,23440010.0],["2015-11-26",3.3909,3.4201,3.3734,3.385,34240454.0],["2015-11-27",3.385,3.3850488662719727,3.1691,3.2158,53881376.0],["2015-11-30",3.2158,3.2333,3.1341,3.1983,34840350.0],["2015-12-01",3.1983,3.245,3.1633,3.2216,27832063.0],["2015-12-02",3.2216,3.3442,3.1925,3.315,81512193.0],["2015-12-03",3.315,3.385,3.28,3.3092,79016539.0],["2015-12-04",3.3092,3.309176445007324,3.21,3.2275,49228988.0],["2015-12-07",3.2275,3.2391,3.1983,3.2158,25016720.0],["2015-12-08",3.2158,3.2157962322235107,3.1399,3.1516,33356985.0],["2015-12-09",3.1516,3.1808,3.1341,3.1574,18673930.0],["2015-12-10",3.1574,3.1808,3.1341,3.1399,24207913.0],["2015-12-11",3.1399,3.1749,3.1049,3.1633,26641826.0],["2015-12-14",3.1633,3.2158,3.1166,3.2158,56557614.0],["2015-12-15",3.2158,3.2333,3.1633,3.1808,38326910.0],["2015-12-16",3.1808,3.21,3.1574,3.1633,32479086.0],["2015-12-17",3.1633,3.3092,3.163269519805908,3.2917,107210481.0],["2015-12-18",3.2917,3.2916676998138428,3.2158,3.2216,87062125.0],["2015-12-21",3.2216,3.315,3.2041,3.2975,77363814.0],["2015-12-22",3.2975,3.4551,3.2917,3.3675,121569796.0],["2015-12-23",3.3675,3.4026,3.315,3.315,72215568.0],["2015-12-24",3.315,3.3384,3.2508,3.3208,49342887.0],["2015-12-25",3.3208,3.3442,3.2683,3.2975,48050638.0],["2015-12-28",3.2975,3.3092,3.2216,3.2275,43198949.0],["2015-12-29",3.2275,3.3033,3.21,3.2858,43779356.0],["2015-12-30",3.2858,3.2975,3.2333,3.2625,32337701.0],["2015-12-31",3.2625,3.2917,3.245,3.2567,35446885.0],["2016-01-04",3.2567,3.28,3.0407,3.0524,44732837.0],["2016-01-05",3.0524,3.2275,3.0057,3.1691,86707909.0],["2016-01-06",3.1691,3.4843,3.1458,3.4843,291901237.0],["2016-01-07",3.4843,3.4842653274536133,3.1341,3.1399,52582300.0],["2016-01-08",3.1399,3.4551,3.1399242877960205,3.4551,224377656.0],["2016-01-11",3.4551,3.5543,3.2625,3.3442,182344722.0],["2016-01-12",3.3442,3.4142,3.1749,3.21,97321505.0],["2016-01-13",3.21,3.531,3.1925,3.3442,179130512.0],["2016-01-14",3.3442,3.5893,3.0524,3.5251,233359804.0],["2016-01-15",3.5251,3.5251195430755615,3.3267,3.4201,136296303.0],["2016-01-18",3.4201,3.5368,3.3033,3.4084,101196227.0],["2016-01-19",3.4084,3.5251,3.2567,3.5134,128490075.0],["2016-01-20",3.5134,3.5134470462799072,3.2391,3.3033,130754347.0],["2016-01-21",3.3033,3.3267,3.1458,3.1516,90472980.0],["2016-01-22",3.1516,3.28,3.1283,3.2041,73922137.0],["2016-01-25",3.2041,3.3734,3.2041234970092773,3.2858,83217352.0],["2016-01-26",3.2858,3.35,2.9707,2.994,112682012.0],["2016-01-27",2.994,3.2158,2.994,3.1749,106909439.0],["2016-01-28",3.1749,3.1749422550201416,2.994,3.0232,58765849.0],["2016-01-29",3.0232,3.0932,2.9707,3.0407,79124212.0],["2016-02-01",3.0407,3.0582,2.8073,2.8831,79682117.0],["2016-02-02",2.8831,2.9415,2.8481,2.889,69972272.0],["2016-02-03",2.889,2.8889636993408203,2.7781,2.8248,49656737.0],["2016-02-04",2.8248,2.8773,2.8247649669647217,2.8598,43623132.0],["2016-02-05",2.8598,2.9298,2.859781503677368,2.8773,42432174.0],["2016-02-15",2.8773,2.877290964126587,2.7781,2.8189,38553020.0],["2016-02-16",2.8189,2.924,2.8189282417297363,2.9123,55037329.0],["2016-02-17",2.9123,2.9765,2.8831,2.9532,54352069.0],["2016-02-18",2.9532,3.0816,2.9473,2.9648,63238057.0],["2016-02-19",2.9648,3.0115,2.924,2.9415,44090073.0],["2016-02-22",2.9415,3.2333,2.9414901733398438,3.1341,128653789.0],["2016-02-23",3.1341,3.1458,3.0174,3.1399,77411517.0],["2016-02-24",3.1399,3.1925,3.0816,3.1633,54559944.0],["2016-02-25",3.1633,3.163269519805908,2.9357,2.9648,62565715.0],["2016-02-26",2.9648,3.0874,2.9532,3.0524,51169175.0],["2016-02-29",3.0524,3.0874,2.8656,2.959,66422137.0],["2016-03-01",2.959,3.0115,2.9181,2.994,39835628.0],["2016-03-02",2.994,3.2391,2.9765,3.1749,99891062.0],["2016-03-03",3.1749,3.1866,3.1107,3.1341,64645482.0],["2016-03-04",3.1341,3.2391,3.0991,3.1458,71120994.0],["2016-03-07",3.1458,3.4492,3.1457605361938477,3.2683,90095494.0],["2016-03-08",3.2683,3.4142,3.1341,3.2567,112372671.0],["2016-03-09",3.2567,3.256650686264038,3.0465,3.0991,81478866.0],["2016-03-10",3.0991,3.1399,3.0115,3.0232,61221021.0],["2016-03-11",3.0232,3.0465,2.9765,3.0232,33213193.0],["2016-03-14",3.0232,3.1166,3.023198366165161,3.0699,57677847.0],["2016-03-15",3.0699,3.0698890686035156,3.0057,3.029,47336268.0],["2016-03-16",3.029,3.0465,2.9999,3.0407,37918203.0],["2016-03-17",3.0407,3.0874,3.0232,3.0641,59386444.0],["2016-03-18",3.0641,3.1399,3.0640523433685303,3.1341,69777106.0],["2016-03-21",3.1341,3.1808,3.1224,3.1749,89225538.0],["2016-03-22",3.1749,3.1749422550201416,3.0874,3.1107,69886068.0],["2016-03-23",3.1107,3.1399,3.0932,3.1224,43762752.0],["2016-03-24",3.1224,3.122415065765381,3.0524,3.0582,41158392.0],["2016-03-25",3.0582,3.0699,3.029,3.0524,31224932.0],["2016-03-28",3.0524,3.0816,3.0115,3.0349,31212479.0],["2016-03-29",3.0349,3.0407,2.9765,2.994,31539942.0],["2016-03-30",2.994,3.0757,2.994016647338867,3.0699,41721244.0],["2016-03-31",3.0699,3.0816,3.0465,3.0641,40735392.0],["2016-04-01",3.0641,3.1399,3.0524,3.1049,54109181.0],["2016-04-05",3.1049,3.1399242877960205,3.0816,3.1399,55878681.0],["2016-04-06",3.1399,3.1633,3.0991,3.1107,37950230.0],["2016-04-07",3.1107,3.1808,3.0757,3.1283,65467834.0],["2016-04-08",3.1283,3.2858,3.0991,3.2158,153231177.0],["2016-04-11",3.2158,3.5134,3.2157962322235107,3.4201,178545359.0],["2016-04-12",3.4201,3.5718,3.3559,3.4492,129765789.0],["2016-04-13",3.4492,3.5893,3.4434,3.4492,139798355.0],["2016-04-14",3.4492,3.5251,3.3967,3.4726,51753381.0],["2016-04-15",3.4726,3.4843,3.3559,3.3967,62945499.0],["2016-04-18",3.3967,3.4142,3.315,3.3792,58834617.0],["2016-04-19",3.3792,3.4317,3.3384,3.4142,51446698.0],["2016-04-20",3.4142,3.5134,3.2917,3.385,70508548.0],["2016-04-21",3.385,3.4901,3.3442,3.4201,76206109.0],["2016-04-22",3.4201,3.4200661182403564,3.2683,3.3267,58146354.0],["2016-04-25",3.3267,3.4084,3.2917,3.3734,51722655.0],["2016-04-26",3.3734,3.4084,3.3267,3.3675,26911873.0],["2016-04-27",3.3675,3.3675389289855957,3.3033,3.3208,29705500.0],["2016-04-28",3.3208,3.3267,3.2275,3.245,42532384.0],["2016-04-29",3.245,3.2917,3.2216,3.2508,24385889.0],["2016-05-03",3.2508,3.2975,3.245,3.2917,31717148.0],["2016-05-04",3.2917,3.2975,3.2275,3.2683,47337821.0],["2016-05-05",3.2683,3.268322467803955,3.2333,3.245,24797417.0],["2016-05-06",3.245,3.2508,3.1458,3.1574,48836131.0],["2016-05-09",3.1574,3.157433032989502,2.9882,3.0174,61026300.0],["2016-05-10",3.0174,3.0582,3.0057,3.0407,25906016.0],["2016-05-11",3.0407,3.0641,3.0057,3.0465,21299670.0],["2016-05-12",3.0465,3.0991,2.9882,3.0641,26492304.0],["2016-05-13",3.0641,3.0816,3.0349,3.0524,16953458.0],["2016-05-16",3.0524,3.052379846572876,3.0057,3.0349,29472390.0],["2016-05-17",3.0349,3.0991,3.0232,3.0641,35131644.0],["2016-05-18",3.0641,3.0640523433685303,2.9823,3.0057,34098001.0],["2016-05-19",3.0057,3.0641,3.005689859390259,3.029,21510596.0],["2016-05-20",3.029,3.0465,2.994,3.0407,15997777.0],["2016-05-23",3.0407,3.0582,3.0174,3.0465,17542631.0],["2016-05-24",3.0465,3.046543836593628,2.9999,3.0115,15588836.0],["2016-05-25",3.0115,3.0407,3.0057,3.0174,11585439.0],["2016-05-26",3.0174,3.029,2.9823,3.0174,12183939.0],["2016-05-27",3.0174,3.0874,2.9999,3.0407,19192907.0],["2016-05-30",3.0407,3.040707588195801,2.9999,3.0232,15860831.0],["2016-05-31",3.0232,3.0932,3.0174,3.0874,47801334.0],["2016-06-01",3.0874,3.0932,3.0582,3.0699,37634637.0],["2016-06-02",3.0699,3.0699,3.0465,3.0641,21912489.0],["2016-06-03",3.0641,3.0699,3.0407,3.0641,23284912.0],["2016-06-06",3.0641,3.0757,3.0407,3.0699,26402935.0],["2016-06-07",3.0699,3.0699,3.0407,3.0524,18219759.0],["2016-06-08",3.0524,3.0642,3.0288,3.0406,20987207.0],["2016-06-13",3.0406,3.040571928024292,2.9638,2.9697,29576837.0],["2016-06-14",2.9697,2.9874,2.952,2.9756,19603491.0],["2016-06-15",2.9756,3.0051,2.9461,2.9933,33630814.0],["2016-06-16",2.9933,2.993340015411377,2.9284,2.9461,45357998.0],["2016-06-17",2.9461,2.9992,2.9461,2.9579,43761562.0],["2016-06-20",2.9579,2.9697,2.9402,2.9579,22102894.0],["2016-06-21",2.9579,2.9697,2.9225,2.9402,27819014.0],["2016-06-22",2.9402,2.9638,2.9284,2.9579,27422590.0],["2016-06-23",2.9579,2.9579155445098877,2.9284,2.9402,18464026.0],["2016-06-24",2.9402,2.952,2.8575,2.893,34683292.0],["2016-06-27",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-06-28",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-06-29",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-06-30",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-01",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-04",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-05",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-06",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-07",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-08",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-11",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-12",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-13",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-14",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-15",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-18",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-19",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-20",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-21",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-22",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-25",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-26",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-27",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-28",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-07-29",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-01",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-02",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-03",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-04",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-05",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-08",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-09",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-10",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-11",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-12",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-15",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-16",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-17",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-18",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-19",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-22",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-23",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-24",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-25",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-26",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-29",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-30",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-08-31",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-01",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-02",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-05",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-06",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-07",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-08",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-09",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-12",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-13",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-14",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-19",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-20",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-21",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-22",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-23",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-26",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-27",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-28",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-29",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-09-30",2.893,2.893,2.8929708003997803,2.893,0.0],["2016-10-10",2.893,3.1823,2.8929708003997803,3.1823,7498375.0],["2016-10-11",3.1823,3.442,3.1822683811187744,3.4184,256844071.0],["2016-10-12",3.4184,3.418429374694824,3.2885,3.3003,104172598.0],["2016-10-13",3.3003,3.3003485202789307,3.2354,3.2767,70820601.0],["2016-10-14",3.2767,3.2767324447631836,3.2236,3.259,41141096.0],["2016-10-17",3.259,3.2944,3.2295,3.2413,35084885.0],["2016-10-18",3.2413,3.2826,3.2295,3.2708,45214432.0],["2016-10-19",3.2708,3.3181,3.2531,3.2649,46879944.0],["2016-10-20",3.2649,3.264925003051758,3.2295,3.2472,32700766.0],["2016-10-21",3.2472,3.2649,3.2295,3.2472,32367534.0],["2016-10-24",3.2472,3.3063,3.2413,3.2885,57283675.0],["2016-10-25",3.2885,3.4184,3.2885406017303467,3.3594,93371347.0],["2016-10-26",3.3594,3.3653,3.324,3.3535,54133105.0],["2016-10-27",3.3535,3.3594,3.329869031906128,3.3299,25525620.0],["2016-10-28",3.3299,3.3535,3.3062527179718018,3.3063,31447459.0],["2016-10-31",3.3063,3.3358,3.3062527179718018,3.3122,26950402.0],["2016-11-01",3.3122,3.3299,3.3063,3.324,29458676.0],["2016-11-02",3.324,3.3299,3.2767,3.2767,28419747.0],["2016-11-03",3.2767,3.3003,3.2531,3.2885,36899138.0],["2016-11-04",3.2885,3.3122,3.2767,3.2944,30178557.0],["2016-11-07",3.2944,3.3653,3.2826,3.3594,56775149.0],["2016-11-08",3.3594,3.4066,3.3417,3.3476,38600920.0],["2016-11-09",3.3476,3.3653,3.2708,3.3063,39547082.0],["2016-11-10",3.3063,3.3771,3.3062527179718018,3.3594,53279577.0],["2016-11-11",3.3594,3.4893,3.3476,3.4834,120234171.0],["2016-11-14",3.4834,3.6428,3.4302,3.5956,153764072.0],["2016-11-15",3.5956,3.6133,3.507,3.5306,61463898.0],["2016-11-16",3.5306,3.5306060314178467,3.4657,3.4952,34076649.0],["2016-11-17",3.4952,3.4952,3.442,3.4893,30354711.0],["2016-11-18",3.4893,3.6015,3.4539,3.5306,54821934.0],["2016-11-21",3.5306,3.566,3.4893,3.5129,38828052.0],["2016-11-22",3.5129,3.6487,3.507,3.6369,98356880.0],["2016-11-23",3.6369,3.7077,3.5837,3.6133,99208023.0],["2016-11-24",3.6133,3.7018,3.6015,3.6487,67832890.0],["2016-11-25",3.6487,3.7372,3.6133,3.7254,109854232.0],["2016-11-28",3.7254,3.8199,3.7195,3.7668,80591580.0],["2016-11-29",3.7668,3.9793,3.7432,3.8789,144969751.0],["2016-11-30",3.8789,3.8789427280426025,3.7432,3.7786,56504537.0],["2016-12-01",3.7786,3.7786,3.7785747051239014,3.7786,0.0],["2016-12-02",3.7786,3.7786,3.7785747051239014,3.7786,0.0],["2016-12-05",3.7786,3.7786,3.7785747051239014,3.7786,0.0],["2016-12-06",3.7786,3.7786,3.7785747051239014,3.7786,0.0],["2016-12-07",3.7786,3.7786,3.7785747051239014,3.7786,0.0],["2016-12-08",3.7786,4.0915,3.7785747051239014,3.8967,119105656.0],["2016-12-09",3.8967,4.1564,3.7491,4.0679,160771669.0],["2016-12-12",4.0679,4.3808,4.0561,4.0738,172900974.0],["2016-12-13",4.0738,4.2804,4.0029,4.245,142743896.0],["2016-12-14",4.245,4.2509,3.9852,4.0561,138597417.0],["2016-12-15",4.0561,4.056063175201416,3.8967,3.9557,106157608.0],["2016-12-16",3.9557,3.955695629119873,3.8317,3.8376,80289746.0],["2016-12-19",3.8376,3.9262,3.7963,3.8789,60548618.0],["2016-12-20",3.8789,3.8789427280426025,3.6782,3.7609,83816357.0],["2016-12-21",3.7609,3.8258,3.7313,3.7904,62239581.0],["2016-12-22",3.7904,3.8022,3.7077,3.7313,65852369.0],["2016-12-23",3.7313,3.7668,3.6487,3.7313,56372204.0],["2016-12-26",3.7313,3.7313432693481445,3.6015,3.6605,56066104.0],["2016-12-27",3.6605,3.6841,3.6428,3.6605,34164729.0],["2016-12-28",3.6605,3.7313,3.6604936122894287,3.6841,45178647.0],["2016-12-29",3.6841,3.7431,3.6487,3.7136,37404105.0],["2016-12-30",3.7136,3.7963,3.7136,3.7491,49432921.0],["2017-01-03",3.7491,3.7845,3.6959,3.7491,55313278.0],["2017-01-04",3.7491,3.8258,3.749053955078125,3.8199,59349772.0],["2017-01-05",3.8199,3.8494,3.8022,3.8258,40998475.0],["2017-01-06",3.8258,3.9203,3.8258,3.9026,61530572.0],["2017-01-09",3.9026,3.9852,3.8848,3.9203,48881925.0],["2017-01-10",3.9203,4.062,3.8908,4.0147,72593680.0],["2017-01-11",4.0147,4.2155,4.014735221862793,4.0561,111030789.0],["2017-01-12",4.0561,4.18,3.938,4.0088,56456156.0],["2017-01-13",4.0088,4.1151,3.9203,4.0384,58826031.0],["2017-01-16",4.0384,4.1505,3.9557,4.1092,116312106.0],["2017-01-17",4.1092,4.109199047088623,4.0029,4.0443,43112613.0],["2017-01-18",4.0443,4.1682,4.04425573348999,4.1328,90436710.0],["2017-01-19",4.1328,4.2509,4.1151,4.1269,79685670.0],["2017-01-20",4.1269,4.1446,4.0797,4.0915,50196268.0],["2017-01-23",4.0915,4.0974,4.0029,4.0147,82166381.0],["2017-01-24",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-01-25",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-01-26",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-03",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-06",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-07",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-08",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-09",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-10",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-13",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-14",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-15",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-16",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-17",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-20",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-21",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-22",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-23",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-24",4.0147,4.014735221862793,4.0147,4.0147,0.0],["2017-02-27",4.0147,4.4103,4.014735221862793,4.3158,363487704.0],["2017-02-28",4.3158,4.315840244293213,4.1564,4.186,159544797.0],["2017-03-01",4.186,4.245,4.1033,4.18,125511464.0],["2017-03-02",4.18,4.245,4.121,4.1328,94698543.0],["2017-03-03",4.1328,4.132816314697266,4.0384,4.0443,87898145.0],["2017-03-06",4.0443,4.0738,4.0206,4.062,52796175.0],["2017-03-07",4.062,4.062,4.0206,4.0265,45219175.0],["2017-03-08",4.0265,4.0324,3.9321,3.9439,89995126.0],["2017-03-09",3.9439,3.9498,3.8553,3.9262,66512246.0],["2017-03-10",3.9262,4.0384,3.926175594329834,4.0147,83945433.0],["2017-03-13",4.0147,4.0384,3.9439,4.0324,55460971.0],["2017-03-14",4.0324,4.121,4.0147,4.0738,75536956.0],["2017-03-15",4.0738,4.1151,4.0443,4.062,48146840.0],["2017-03-16",4.062,4.1151,4.0502,4.0797,55757780.0],["2017-03-17",4.0797,4.0974,3.9557,3.9675,69788184.0],["2017-03-20",3.9675,4.0029,3.9439,3.9734,49689962.0],["2017-03-21",3.9734,3.9793,3.9262,3.9439,55315985.0],["2017-03-22",3.9439,3.9438865184783936,3.8081,3.8435,102825407.0],["2017-03-23",3.8435,3.8671,3.7845,3.814,61427575.0],["2017-03-24",3.814,3.8848,3.7904,3.8789,52770057.0],["2017-03-27",3.8789,3.8848,3.7963,3.8317,64266054.0],["2017-03-28",3.8317,3.8435,3.7963,3.8317,38844500.0],["2017-03-29",3.8317,3.8908,3.814,3.8553,43955158.0],["2017-03-30",3.8553,3.873,3.7963,3.8022,43312446.0],["2017-03-31",3.8022,3.8553,3.8021905422210693,3.8435,38689607.0],["2017-04-05",3.8435,3.9852,3.8435187339782715,3.9734,114285451.0],["2017-04-06",3.9734,4.0029,3.9557,3.9793,73727760.0],["2017-04-07",3.9793,3.9793121814727783,3.9203,3.9498,46295629.0],["2017-04-10",3.9498,3.9852,3.9262,3.9616,62814094.0],["2017-04-11",3.9616,3.9616,3.8376,3.9026,117436652.0],["2017-04-12",3.9026,3.9026,3.8376,3.8671,71106583.0],["2017-04-13",3.8671,3.8789,3.8435,3.8612,42043752.0],["2017-04-14",3.8612,3.938,3.8435,3.8671,60795720.0],["2017-04-17",3.8671,3.8671350479125977,3.814,3.8376,47834196.0],["2017-04-18",3.8376,3.8494,3.7727,3.7786,58475325.0],["2017-04-19",3.7786,3.7786,3.6133,3.6546,73983766.0],["2017-04-20",3.6546,3.6959,3.6487,3.6723,37766772.0],["2017-04-21",3.6723,3.7077,3.6605,3.69,29217373.0],["2017-04-24",3.69,3.690014362335205,3.5424,3.5719,59823432.0],["2017-04-25",3.5719,3.6074,3.5601,3.5956,33235227.0],["2017-04-26",3.5956,3.6487,3.5719,3.6369,55432284.0],["2017-04-27",3.6369,3.6368789672851562,3.5542,3.6251,49756851.0],["2017-04-28",3.6251,3.6959,3.625070095062256,3.6841,54360493.0],["2017-05-02",3.6841,3.7491,3.6782,3.7077,54499205.0],["2017-05-03",3.7077,3.7195,3.6369,3.6723,46017477.0],["2017-05-04",3.6723,3.67230224609375,3.6074,3.631,40051582.0],["2017-05-05",3.631,3.630974054336548,3.5601,3.5719,45306296.0],["2017-05-08",3.5719,3.6015,3.5424,3.5424,36783837.0],["2017-05-09",3.5424,3.5542,3.5011,3.5247,43178690.0],["2017-05-10",3.5247,3.5483,3.4893,3.4952,42305390.0],["2017-05-11",3.4952,3.495181083679199,3.3889,3.4657,69433803.0],["2017-05-12",3.4657,3.4716,3.4243,3.4539,44856789.0],["2017-05-15",3.4539,3.4952,3.453852891921997,3.4834,36190915.0],["2017-05-16",3.4834,3.507,3.442,3.507,38241417.0],["2017-05-17",3.507,3.5365,3.4952,3.5188,43689741.0],["2017-05-18",3.5188,3.5365,3.4834,3.5129,35122516.0],["2017-05-19",3.5129,3.5424,3.5128934383392334,3.5365,50414893.0],["2017-05-22",3.5365,3.6487,3.5365095138549805,3.631,95406794.0],["2017-05-23",3.631,3.7254,3.6192,3.7077,102015163.0],["2017-05-24",3.7077,3.7136,3.6192,3.6723,54878945.0],["2017-05-25",3.6723,3.8022,3.6664,3.7845,97152634.0],["2017-05-26",3.7845,3.873,3.7844793796539307,3.8199,74698403.0],["2017-05-31",3.8199,3.8494,3.7431511878967285,3.7432,70907206.0],["2017-06-01",3.7432,3.7727,3.6959,3.7254,57311764.0],["2017-06-02",3.7254,3.7609,3.7077,3.755,41020130.0],["2017-06-05",3.755,3.7668,3.7077,3.7136,39301591.0],["2017-06-06",3.7136,3.755,3.6664,3.755,54901394.0],["2017-06-07",3.755,3.8022,3.7313,3.7963,57519194.0],["2017-06-08",3.7963,3.8435,3.7727,3.8317,45879044.0],["2017-06-09",3.8317,3.8553,3.7963,3.8317,46026974.0],["2017-06-12",3.8317,3.8612,3.8022,3.814,41624023.0],["2017-06-13",3.814,3.8967,3.8139994144439697,3.8848,70125764.0],["2017-06-14",3.8848,3.9031,3.8483,3.8544,55461870.0],["2017-06-15",3.8544,3.897,3.8361,3.8787,43161102.0],["2017-06-16",3.8787,3.897,3.8483,3.8909,79367182.0],["2017-06-19",3.8909,3.9336366653442383,3.8483,3.9336,66590471.0],["2017-06-20",3.9336,3.9641,3.9092,3.9153,44999003.0],["2017-06-21",3.9153,4.0312,3.9153,4.0007,72089738.0],["2017-06-22",4.0007,4.0373,3.958,3.9702,59641737.0],["2017-06-23",3.9702,3.9702281951904297,3.8848,3.9397,46472445.0],["2017-06-26",3.9397,4.0373,3.9153,4.019,95025415.0],["2017-06-27",4.019,4.0495,3.9763,4.0312,81949508.0],["2017-06-28",4.0312,4.1471,4.0068,4.0861,137286688.0],["2017-06-29",4.0861,4.141,4.0617,4.0922,52569001.0],["2017-06-30",4.0922,4.1349,4.0678,4.0922,41956960.0],["2017-07-03",4.0922,4.2691,4.0922017097473145,4.263,169768963.0],["2017-07-04",4.263,4.2813,4.1593,4.1715,97577776.0],["2017-07-05",4.1715,4.2386,4.1654,4.2203,69321983.0],["2017-07-06",4.2203,4.2874,4.1898,4.2752,93093519.0],["2017-07-07",4.2752,4.2996,4.2447,4.2813,73052751.0],["2017-07-10",4.2813,4.5008,4.2569,4.4276,176287781.0],["2017-07-11",4.4276,4.4581,4.3605,4.3971,80827321.0],["2017-07-12",4.3971,4.4337,4.2691,4.33,108512208.0],["2017-07-13",4.33,4.4337,4.324,4.4093,82845521.0],["2017-07-14",4.4093,4.4215,4.3422,4.3788,46098662.0],["2017-07-17",4.3788,4.4642,4.2386,4.3422,114730963.0],["2017-07-18",4.3422,4.4642,4.324,4.4581,110352984.0],["2017-07-19",4.4581,4.6594,4.4581,4.6289,204795725.0],["2017-07-20",4.6289,4.6411,4.5313,4.5435,103903189.0],["2017-07-21",4.5435,4.5862,4.4947,4.5618,80672474.0],["2017-07-24",4.5618,4.5618,4.4276,4.4459,163972732.0],["2017-07-25",4.4459,4.4642,4.3422,4.391,115294149.0],["2017-07-26",4.391,4.4581,4.3544,4.3971,97979113.0],["2017-07-27",4.3971,4.4154,4.2813,4.2996,113106036.0],["2017-07-28",4.2996,4.3544,4.2935,4.3422,61195220.0],["2017-07-31",4.3422,4.5496,4.3422465324401855,4.5374,202557696.0],["2017-08-01",4.5374,4.635,4.5069,4.5374,131172029.0],["2017-08-02",4.5374,4.6594,4.537403583526611,4.6106,151425386.0],["2017-08-03",4.6106,4.7935,4.5618,4.7387,176073723.0],["2017-08-04",4.7387,5.1534,4.738659858703613,4.9399,308486526.0],["2017-08-07",4.9399,5.3485,4.939915657043457,5.2692,359041378.0],["2017-08-08",5.2692,5.4766,5.0802,5.1656,332766357.0],["2017-08-09",5.1656,5.3119,5.0436,5.2692,218641311.0],["2017-08-10",5.2692,5.26924467086792,4.9948,5.0131,160381425.0],["2017-08-11",5.0131,5.0131001472473145,4.6411,4.7021,239560402.0],["2017-08-14",4.7021,4.8728,4.702067852020264,4.7509,168234370.0],["2017-08-15",4.7509,4.8423,4.5923,4.7692,122352784.0],["2017-08-16",4.7692,4.8118,4.7082,4.7814,83596650.0],["2017-08-17",4.7814,4.9338,4.7631,4.8545,120439647.0],["2017-08-18",4.8545,4.854534149169922,4.696,4.7692,83916701.0],["2017-08-21",4.7692,4.9643,4.7631,4.9582,136995608.0],["2017-08-22",4.9582,5.0924,4.8789,5.0131,113434072.0],["2017-08-23",5.0131,5.0131001472473145,4.7996,4.824,95519397.0],["2017-08-24",4.824,4.9582,4.824040412902832,4.9033,82512105.0],["2017-08-25",4.9033,5.0253,4.8362,4.9277,147656010.0],["2017-08-28",4.9277,4.927718162536621,4.7631,4.8789,152513099.0],["2017-08-29",4.8789,4.9887,4.7996,4.8667,127184868.0],["2017-08-30",4.8667,5.1351,4.8423,5.0619,206425075.0],["2017-08-31",5.0619,5.0985,4.9033,5.0009,171428930.0],["2017-09-01",5.0009,5.4278,4.9948,5.2266,303842426.0],["2017-09-04",5.2266,5.4156,5.0985,5.2692,203545001.0],["2017-09-05",5.2692,5.26924467086792,5.0619,5.1168,116625905.0],["2017-09-06",5.1168,5.2083,5.0436,5.1168,85183739.0],["2017-09-07",5.1168,5.116777420043945,4.9521,4.9765,120305968.0],["2017-09-08",4.9765,5.0131,4.8667,4.8911,114918940.0],["2017-09-11",4.8911,4.89112663269043,4.757,4.8667,115381168.0],["2017-09-12",4.8667,4.9704,4.8484,4.9033,111337642.0],["2017-09-13",4.9033,4.9765,4.8484,4.9094,119495698.0],["2017-09-14",4.9094,4.909423351287842,4.696,4.7326,187797586.0],["2017-09-15",4.7326,4.7387,4.4642,4.513,262172081.0],["2017-09-18",4.513,4.513009071350098,4.4459,4.4947,126121943.0],["2017-09-19",4.4947,4.5313,4.4703,4.4886,93927184.0],["2017-09-20",4.4886,4.5435,4.4703,4.5313,88816072.0],["2017-09-21",4.5313,4.5435,4.4581,4.4642,93565210.0],["2017-09-22",4.4642,4.46422004699707,4.3057,4.3727,137128424.0],["2017-09-25",4.3727,4.3971,4.3361,4.3483,55830620.0],["2017-09-26",4.3483,4.4703,4.3422,4.4337,79648765.0],["2017-09-27",4.4337,4.5679,4.4337263107299805,4.5496,125582443.0],["2017-09-28",4.5496,4.5496015548706055,4.4642,4.4764,62150291.0],["2017-09-29",4.4764,4.5435,4.4642,4.5069,35691021.0],["2017-10-09",4.5069,4.6228,4.50691032409668,4.5496,69892607.0],["2017-10-10",4.5496,4.5496015548706055,4.452,4.4764,64387287.0],["2017-10-11",4.4764,4.4886,4.3666,4.4398,75799114.0],["2017-10-12",4.4398,4.5008,4.4093,4.4947,67655179.0],["2017-10-13",4.4947,4.5984,4.4947,4.5923,99207564.0],["2017-10-16",4.5923,4.6899,4.592291831970215,4.6411,100314659.0],["2017-10-17",4.6411,4.6410813331604,4.5496,4.5618,56792079.0],["2017-10-18",4.5618,4.5984,4.4764,4.513,49351692.0],["2017-10-19",4.513,4.5496,4.4581,4.5435,73252082.0],["2017-10-20",4.5435,4.6106,4.5069,4.6045,48805791.0],["2017-10-23",4.6045,4.6167,4.5496,4.5862,42532098.0],["2017-10-24",4.5862,4.6716,4.574,4.6655,92691785.0],["2017-10-25",4.6655,4.7143,4.6533,4.7021,58877708.0],["2017-10-26",4.7021,4.8484,4.6655,4.7935,104502076.0],["2017-10-27",4.7935,4.8606,4.6838,4.696,84790950.0],["2017-10-30",4.696,4.7874,4.6045,4.7021,108251106.0],["2017-10-31",4.7021,4.7143,4.635,4.6777,49226563.0],["2017-11-01",4.6777,4.8301,4.67767333984375,4.7874,98193216.0],["2017-11-02",4.7874,4.8362,4.7204,4.8057,73591750.0],["2017-11-03",4.8057,4.8179,4.6411,4.7996,104140740.0],["2017-11-06",4.7996,4.9521,4.7631,4.946,136491844.0],["2017-11-07",4.946,5.1534,4.9155,5.0131,205587893.0],["2017-11-08",5.0131,5.0985,4.9399,5.0131,113064717.0],["2017-11-09",5.0131,5.1412,4.9704,5.0558,104731999.0],["2017-11-10",5.0558,5.1046,4.946,5.0863,91966706.0],["2017-11-13",5.0863,5.3241,5.068,5.2814,195868841.0],["2017-11-14",5.2814,5.501,5.281440258026123,5.3851,220668212.0],["2017-11-15",5.3851,5.385117053985596,5.2144,5.3363,149777964.0],["2017-11-16",5.3363,5.336328983306885,5.1839,5.2631,108850654.0],["2017-11-17",5.2631,5.4034,5.1961,5.3912,166735977.0],["2017-11-20",5.3912,5.39121675491333,5.129,5.2875,120163314.0],["2017-11-21",5.2875,5.5437,5.2692,5.4461,172282044.0],["2017-11-22",5.4461,5.5986,5.4034,5.5437,145841523.0],["2017-11-23",5.5437,5.6779,5.3302,5.4156,156763195.0],["2017-11-24",5.4156,5.4522,5.257,5.4278,109513122.0],["2017-11-27",5.4278,5.5681,5.2814,5.4339,135869294.0],["2017-11-28",5.4339,5.5925,5.2205,5.562,161577679.0],["2017-11-29",5.562,5.7876,5.5498,5.7449,236961362.0],["2017-11-30",5.7449,5.812,5.6474,5.7205,133408483.0],["2017-12-01",5.7205,5.72054386138916,5.4278,5.5559,178802413.0],["2017-12-04",5.5559,5.6108,5.4034,5.4888,136785489.0],["2017-12-05",5.4888,5.6413,5.4278,5.4888,233167115.0],["2017-12-06",5.4888,5.488793849945068,5.0619,5.1839,216840224.0],["2017-12-07",5.1839,5.18386173248291,5.0314,5.0375,98636605.0],["2017-12-08",5.0375,5.1778,4.9399,5.1229,124678608.0],["2017-12-11",5.1229,5.2022,5.122875213623047,5.1961,70354963.0],["2017-12-12",5.1961,5.3058,5.0924,5.0985,69598976.0],["2017-12-13",5.0985,5.2144,5.0436,5.1656,52240471.0],["2017-12-14",5.1656,5.1961,5.1168,5.1656,40366527.0],["2017-12-15",5.1656,5.1655659675598145,4.9704,5.0131,69844073.0],["2017-12-18",5.0131,5.129,4.9887,5.1229,57691816.0],["2017-12-19",5.1229,5.19,5.0741,5.1839,58729346.0],["2017-12-20",5.1839,5.19,5.007,5.0253,68448869.0],["2017-12-21",5.0253,5.1534,5.007,5.129,53280747.0],["2017-12-22",5.129,5.1839,5.1046,5.1412,46111461.0],["2017-12-25",5.1412,5.1595,5.0619,5.0802,47327327.0],["2017-12-26",5.0802,5.1107,5.0192,5.0924,35534505.0],["2017-12-27",5.0924,5.1961,5.0619,5.1046,63084280.0],["2017-12-28",5.1046,5.2997,5.0558,5.2753,94868348.0],["2017-12-29",5.2753,5.3363,5.2509,5.2692,43679600.0],["2018-01-02",5.2692,5.4827,5.26924467086792,5.4644,109164698.0],["2018-01-03",5.4644,5.6108,5.4156,5.4461,84272829.0],["2018-01-04",5.4461,5.5742,5.4278,5.4522,74872489.0],["2018-01-05",5.4522,5.501,5.3729,5.4095,64615607.0],["2018-01-08",5.4095,5.6961,5.3851,5.6657,143477912.0],["2018-01-09",5.6657,5.6657,5.4949,5.5498,102535050.0],["2018-01-10",5.5498,5.5681,5.4522,5.5193,68645937.0],["2018-01-11",5.5193,5.5254,5.3546,5.3851,84626078.0],["2018-01-12",5.3851,5.5559,5.3729,5.5437,95494062.0],["2018-01-15",5.5437,5.543682098388672,5.3363,5.379,105289581.0],["2018-01-16",5.379,5.4217,5.3363,5.4095,71990862.0],["2018-01-17",5.4095,5.5437,5.3546,5.4583,104756306.0],["2018-01-18",5.4583,5.6961,5.4034,5.623,232239693.0],["2018-01-19",5.623,5.8852,5.5803,5.6779,422988846.0],["2018-01-22",5.6779,5.7998,5.6291,5.684,289735726.0],["2018-01-23",5.684,5.6901,5.5681,5.6352,285206164.0],["2018-01-24",5.6352,5.7754,5.6047,5.6718,232513610.0],["2018-01-25",5.6718,5.9584,5.6474,5.9401,309145537.0],["2018-01-26",5.9401,6.0743,5.8181,5.9218,325586299.0],["2018-01-29",5.9218,6.2267,5.921799659729004,6.1048,259255769.0],["2018-01-30",6.1048,6.2023,5.934,5.9584,178116746.0],["2018-01-31",5.9584,6.117,5.8425,6.0865,162056535.0],["2018-02-01",6.0865,6.4341,6.08646297454834,6.2694,220958467.0],["2018-02-02",6.2694,6.7878,6.1048,6.7695,278474565.0],["2018-02-05",6.7695,6.983,6.6292,6.8488,268171137.0],["2018-02-06",6.8488,6.848796844482422,6.5256,6.7512,322676808.0],["2018-02-07",6.7512,7.0013,6.3548,6.4951,324132338.0],["2018-02-08",6.4951,6.495072841644287,5.9889,6.184,250429295.0],["2018-02-09",6.184,6.184043884277344,5.6352,6.0987,329374610.0],["2018-02-12",6.0987,6.1292,5.8608,6.0926,161542936.0],["2018-02-13",6.0926,6.2511,5.995,6.0926,161950891.0],["2018-02-14",6.0926,6.3121,6.0499,6.2694,115947874.0],["2018-02-22",6.2694,6.3792,6.117,6.3548,162821838.0],["2018-02-23",6.3548,6.4402,6.245,6.4036,136747875.0],["2018-02-26",6.4036,6.6658,6.403594493865967,6.4768,158687923.0],["2018-02-27",6.4768,6.476777076721191,6.0804,6.184,215780880.0],["2018-02-28",6.184,6.184043884277344,5.9767,6.1231,130882449.0],["2018-03-01",6.1231,6.1657,6.0377,6.0987,103207276.0],["2018-03-02",6.0987,6.098660945892334,5.7693,5.8608,140519942.0],["2018-03-05",5.8608,5.8852,5.6901,5.7998,135995250.0],["2018-03-06",5.7998,5.9096,5.7205,5.8791,121046149.0],["2018-03-07",5.8791,5.8913,5.7083,5.7449,80130819.0],["2018-03-08",5.7449,5.7632,5.6596,5.7205,73081324.0],["2018-03-09",5.7205,5.751,5.4888,5.5498,176672316.0],["2018-03-12",5.5498,5.6596,5.4949,5.6169,141394021.0],["2018-03-13",5.6169,5.7083,5.5742,5.6291,101973181.0],["2018-03-14",5.6291,5.8425,5.562,5.812,127380163.0],["2018-03-15",5.812,5.8486,5.7144,5.8181,80977673.0],["2018-03-16",5.8181,5.8486,5.7327,5.7388,65121524.0],["2018-03-19",5.7388,5.738840579986572,5.5315,5.562,89529647.0],["2018-03-20",5.562,5.623,5.4827,5.5925,55273909.0],["2018-03-21",5.5925,5.6291,5.5132,5.5864,67154205.0],["2018-03-22",5.5864,5.5925,5.4888,5.5193,58929451.0],["2018-03-23",5.5193,5.519289493560791,5.0924,5.2936,208308993.0],["2018-03-26",5.2936,5.293638706207275,4.9887,5.0802,144048023.0],["2018-03-27",5.0802,5.1778,5.080183982849121,5.1229,87699219.0],["2018-03-28",5.1229,5.19,4.9887,5.0924,61517687.0],["2018-03-29",5.0924,5.2997,5.0436,5.2692,101618990.0],["2018-03-30",5.2692,5.2936,5.1229,5.2022,80508422.0],["2018-04-02",5.2022,5.3546,5.202156066894531,5.2205,84930021.0],["2018-04-03",5.2205,5.22045373916626,5.0924,5.1046,57249023.0],["2018-04-04",5.1046,5.1656,5.007,5.0192,57237851.0],["2018-04-09",5.0192,5.2327,5.019197940826416,5.2205,76406410.0],["2018-04-10",5.2205,5.4278,5.22045373916626,5.4156,100182054.0],["2018-04-11",5.4156,5.5193,5.3424,5.3546,75174396.0],["2018-04-12",5.3546,5.3729,5.2997,5.318,37682851.0],["2018-04-13",5.318,5.3729,5.2753,5.3363,48376867.0],["2018-04-16",5.3363,5.336328983306885,5.0985,5.1839,85864481.0],["2018-04-17",5.1839,5.257,5.1046,5.1534,54866575.0],["2018-04-18",5.1534,5.4644,5.1533684730529785,5.3302,108155445.0],["2018-04-19",5.3302,5.5681,5.330229759216309,5.562,109241262.0],["2018-04-20",5.562,5.6474,5.4644,5.5437,86934728.0],["2018-04-23",5.5437,5.6657,5.5071,5.5681,61493952.0],["2018-04-24",5.5681,5.8303,5.568077087402344,5.6413,118222982.0],["2018-04-25",5.6413,5.641261100769043,5.5254,5.6169,46917888.0],["2018-04-26",5.6169,5.6535,5.5071,5.6047,52527298.0],["2018-04-27",5.6047,5.6718,5.4766,5.6352,60382592.0],["2018-05-02",5.6352,5.635162830352783,5.2509,5.3607,135665519.0],["2018-05-03",5.3607,5.4583,5.3363,5.4522,66185147.0],["2018-05-04",5.4522,5.5376,5.4339,5.4888,55476185.0],["2018-05-07",5.4888,5.5803,5.3973,5.5193,49580663.0],["2018-05-08",5.5193,5.5925,5.5071,5.5315,50976730.0],["2018-05-09",5.5315,5.5681,5.3668,5.4278,68506486.0],["2018-05-10",5.4278,5.4766,5.3973,5.4461,31710572.0],["2018-05-11",5.4461,5.5132,5.4034,5.4949,51922378.0],["2018-05-14",5.4949,5.5803,5.4888,5.5742,59925286.0],["2018-05-15",5.5742,5.5864,5.4034,5.4766,79998352.0],["2018-05-16",5.4766,5.476597785949707,5.379,5.4034,42423257.0],["2018-05-17",5.4034,5.4217,5.3058,5.3119,45353893.0],["2018-05-18",5.3119,5.3729,5.2692,5.3546,43251162.0],["2018-05-21",5.3546,5.4461,5.3058,5.3546,64449209.0],["2018-05-22",5.3546,5.3607,5.2387,5.2631,47988286.0],["2018-05-23",5.2631,5.263144016265869,5.1412,5.1534,48845744.0],["2018-05-24",5.1534,5.1839,5.129,5.1595,25468334.0],["2018-05-25",5.1595,5.2022,5.0802,5.1595,45993715.0],["2018-05-28",5.1595,5.1839,5.1107,5.1351,27826557.0],["2018-05-29",5.1351,5.257,5.0802,5.2266,65336513.0],["2018-05-30",5.2266,5.226552486419678,5.0253,5.0314,57751528.0],["2018-05-31",5.0314,5.1473,5.031395435333252,5.1351,57102829.0],["2018-06-01",5.1351,5.2753,5.1107,5.2022,58476625.0],["2018-06-04",5.2022,5.3729,5.202156066894531,5.3485,74532185.0],["2018-06-05",5.3485,5.3729,5.3058,5.3546,42042272.0],["2018-06-06",5.3546,5.44,5.354624271392822,5.4278,62774364.0],["2018-06-07",5.4278,5.6291,5.4278082847595215,5.6047,105624039.0],["2018-06-08",5.6047,5.6175,5.4957,5.5854,74279918.0],["2018-06-11",5.5854,5.7714,5.5213,5.656,67088636.0],["2018-06-12",5.656,5.7522,5.5726,5.7265,51851120.0],["2018-06-13",5.7265,5.8163,5.6431,5.7201,60351951.0],["2018-06-14",5.7201,5.8035,5.5405,5.7137,84167440.0],["2018-06-15",5.7137,5.8099,5.656,5.7522,86554554.0],["2018-06-19",5.7522,5.752161026000977,5.4059,5.5021,109533463.0],["2018-06-20",5.5021,5.579,5.4059,5.5534,60239802.0],["2018-06-21",5.5534,5.7393,5.5213,5.5726,69219464.0],["2018-06-22",5.5726,5.6111,5.3931,5.5726,59638342.0],["2018-06-25",5.5726,5.5918,5.4187,5.4251,58451124.0],["2018-06-26",5.4251,5.425114631652832,5.1109,5.1878,71882923.0],["2018-06-27",5.1878,5.2199,4.9442,4.957,87798482.0],["2018-06-28",4.957,5.0468,4.8736,4.9121,62250585.0],["2018-06-29",4.9121,5.0275,4.88,4.9955,69049566.0],["2018-07-02",4.9955,4.995466232299805,4.6684,4.7069,66220431.0],["2018-07-03",4.7069,4.7646,4.476,4.6492,82646846.0],["2018-07-04",4.6492,4.8031,4.6428,4.662,56570527.0],["2018-07-05",4.662,4.662007808685303,4.4953,4.5402,45499400.0],["2018-07-06",4.5402,4.6684,4.5209,4.6171,55962804.0],["2018-07-09",4.6171,4.8287,4.6171183586120605,4.8031,62861165.0],["2018-07-10",4.8031,4.9121,4.7646,4.88,77489355.0],["2018-07-11",4.88,4.880038261413574,4.662,4.7582,47674326.0],["2018-07-12",4.7582,4.9249,4.75819730758667,4.88,61036215.0],["2018-07-13",4.88,4.9506,4.848,4.8993,45434324.0],["2018-07-16",4.8993,4.9121,4.7582,4.8159,43539755.0],["2018-07-17",4.8159,4.815911769866943,4.662,4.7133,44785519.0],["2018-07-18",4.7133,4.8351,4.713309288024902,4.7325,51842465.0],["2018-07-19",4.7325,4.9634,4.732546806335449,4.957,128320816.0],["2018-07-20",4.957,5.0917,4.8929,5.066,81699907.0],["2018-07-23",5.066,5.3161,5.0019,5.2456,74837607.0],["2018-07-24",5.2456,5.7009,5.245560646057129,5.4764,142025706.0],["2018-07-25",5.4764,5.6175,5.4379,5.5277,74141302.0],["2018-07-26",5.5277,5.579,5.3161,5.3802,73805942.0],["2018-07-27",5.3802,5.5021,5.3546,5.4636,50623871.0],["2018-07-30",5.4636,5.7393,5.4508,5.6239,104876395.0],["2018-07-31",5.6239,5.623907089233398,5.4828,5.5726,40091190.0],["2018-08-01",5.5726,5.7329,5.3353,5.361,93131357.0],["2018-08-02",5.361,5.4444,5.2391,5.3097,92569203.0],["2018-08-03",5.3097,5.4764,5.2969,5.3161,54393074.0],["2018-08-06",5.3161,5.3931,5.1045,5.2456,49730608.0],["2018-08-07",5.2456,5.5021,5.245560646057129,5.4892,59507164.0],["2018-08-08",5.4892,5.6624,5.4764,5.5534,78031862.0],["2018-08-09",5.5534,5.6239,5.4059,5.5598,56295092.0],["2018-08-10",5.5598,5.5918,5.4636,5.5085,35103354.0],["2018-08-13",5.5085,5.6111,5.3995,5.5854,56442798.0],["2018-08-14",5.5854,5.5854315757751465,5.3995,5.4251,64455287.0],["2018-08-15",5.4251,5.4572,5.2712,5.2776,41730759.0],["2018-08-16",5.2776,5.284,5.1109,5.1814,51008300.0],["2018-08-17",5.1814,5.2904,5.1686,5.1943,35892251.0],["2018-08-20",5.1943,5.3546,5.194259166717529,5.3546,44750542.0],["2018-08-21",5.3546,5.4444,5.3289,5.3546,47581958.0],["2018-08-22",5.3546,5.4059,5.3225,5.3418,23507498.0],["2018-08-23",5.3418,5.341750144958496,5.1686,5.2071,52067750.0],["2018-08-24",5.2071,5.2327,5.1365,5.175,37868986.0],["2018-08-27",5.175,5.2776,5.1301,5.252,54683503.0],["2018-08-28",5.252,5.2904,5.2007,5.2456,54908678.0],["2018-08-29",5.2456,5.245560646057129,5.1494,5.1686,36903055.0],["2018-08-30",5.1686,5.1878,5.0339,5.0852,73630900.0],["2018-08-31",5.0852,5.0852437019348145,4.9762,5.0532,59563470.0],["2018-09-03",5.0532,5.05318021774292,4.88,4.9313,48906676.0],["2018-09-04",4.9313,5.0147,4.8929,4.9891,40025018.0],["2018-09-05",4.9891,4.989054203033447,4.841562271118164,4.8416,45976106.0],["2018-09-06",4.8416,4.8993,4.7454,4.771,52520361.0],["2018-09-07",4.771,4.9185,4.771022796630859,4.848,46375153.0],["2018-09-10",4.848,4.9121,4.8223,4.88,33763740.0],["2018-09-11",4.88,4.880038261413574,4.5658,4.5979,123265448.0],["2018-09-12",4.5979,4.6556,4.5209,4.6171,54091200.0],["2018-09-13",4.6171,4.7005,4.5722,4.6428,44403458.0],["2018-09-14",4.6428,4.7069,4.6043,4.7069,41323208.0],["2018-09-17",4.7069,4.706897258758545,4.6299,4.6364,24853873.0],["2018-09-18",4.6364,4.88,4.636356830596924,4.8672,58317376.0],["2018-09-19",4.8672,4.9506,4.848,4.9185,56743584.0],["2018-09-20",4.9185,4.9762,4.88,4.9378,29374254.0],["2018-09-21",4.9378,5.1365,4.8993,5.0981,46597952.0],["2018-09-25",5.0981,5.098068714141846,4.9698,4.9955,26147982.0],["2018-09-26",4.9955,5.143,4.995466232299805,5.0532,57336056.0],["2018-09-27",5.0532,5.1237,5.05318021774292,5.0724,30475598.0],["2018-09-28",5.0724,5.072418212890625,4.9249,5.0339,64099274.0],["2018-10-08",5.0339,5.033942222595215,4.6684,4.7261,93943318.0],["2018-10-09",4.7261,4.7582,4.7069,4.7325,41476108.0],["2018-10-10",4.7325,4.8351,4.7325,4.7967,42267331.0],["2018-10-11",4.7967,4.796673774719238,4.5786,4.6043,61234717.0],["2018-10-12",4.6043,4.8095,4.5722,4.7967,70450020.0],["2018-10-15",4.7967,4.7967,4.6492,4.6812,43886777.0],["2018-10-16",4.6812,4.7903,4.6235,4.6492,37232209.0],["2018-10-17",4.6492,4.7582,4.6491827964782715,4.7518,38142802.0],["2018-10-18",4.7518,4.751784324645996,4.5979,4.6107,44329187.0],["2018-10-19",4.6107,4.7582,4.5273,4.7582,50197188.0],["2018-10-22",4.7582,4.9826,4.75819730758667,4.9762,99450739.0],["2018-10-23",4.9762,4.976228713989258,4.7261,4.7582,74577882.0],["2018-10-24",4.7582,4.8929,4.7133,4.7838,56423629.0],["2018-10-25",4.7838,4.8608,4.6235,4.848,54850457.0],["2018-10-26",4.848,4.9634,4.8223,4.8608,47905798.0],["2018-10-29",4.8608,4.8929,4.7133,4.739,41874647.0],["2018-10-30",4.739,4.848,4.738959312438965,4.8159,43704019.0],["2018-10-31",4.8159,4.9378,4.771,4.9057,61280557.0],["2018-11-01",4.9057,4.9826,4.8416,4.8544,53284751.0],["2018-11-02",4.8544,4.9698,4.8416,4.9634,52158338.0],["2018-11-05",4.9634,4.96340274810791,4.8544,4.9121,37337952.0],["2018-11-06",4.9121,4.912102222442627,4.848,4.8865,23062137.0],["2018-11-07",4.8865,4.9378,4.8159,4.8416,26778076.0],["2018-11-08",4.8416,4.8929,4.8095,4.848,29207009.0],["2018-11-09",4.848,4.8736,4.790259838104248,4.7903,22203025.0],["2018-11-12",4.7903,4.8095,4.739,4.8031,22580988.0],["2018-11-13",4.8031,4.8351,4.7454,4.7967,33180662.0],["2018-11-14",4.7967,4.8672,4.7518,4.7646,43233710.0],["2018-11-15",4.7646,4.8031,4.739,4.7967,30225430.0],["2018-11-16",4.7967,4.8031,4.7518,4.7646,30566482.0],["2018-11-19",4.7646,4.7967,4.7197,4.7774,47467014.0],["2018-11-20",4.7774,4.777435302734375,4.662,4.6812,55588375.0],["2018-11-21",4.6812,4.8416,4.6043,4.7646,74793850.0],["2018-11-22",4.7646,4.7646098136901855,4.6492,4.662,41287392.0],["2018-11-23",4.662,4.662007808685303,4.5594,4.5594,42798651.0],["2018-11-26",4.5594,4.559405326843262,4.4376,4.4504,48294335.0],["2018-11-27",4.4504,4.4825,4.367,4.3863,37149454.0],["2018-11-28",4.3863,4.4055,4.3478,4.3927,34196894.0],["2018-11-29",4.3927,4.4376,4.296485424041748,4.2965,41677486.0],["2018-11-30",4.2965,4.3285,4.2452,4.3093,42962608.0],["2018-12-03",4.3093,4.4312,4.309311389923096,4.3863,66513200.0],["2018-12-04",4.3863,4.5209,4.3799,4.4889,68804627.0],["2018-12-05",4.4889,4.488866329193115,4.4055,4.4504,33760515.0],["2018-12-06",4.4504,4.450389385223389,4.3863,4.4119,25447697.0],["2018-12-07",4.4119,4.4504,4.3927,4.4376,23335759.0],["2018-12-10",4.4376,4.437564373016357,4.335,4.4247,26956491.0],["2018-12-11",4.4247,4.424738883972168,4.367,4.4183,21742350.0],["2018-12-12",4.4183,4.4568,4.3734,4.3798,21153538.0],["2018-12-13",4.3798,4.4568,4.3478,4.4312,40486732.0],["2018-12-14",4.4312,4.431151390075684,4.3285,4.3414,52694413.0],["2018-12-17",4.3414,4.3734,4.3221,4.3606,30599861.0],["2018-12-18",4.3606,4.360612392425537,4.2772,4.3029,28771213.0],["2018-12-19",4.3029,4.3285,4.2644,4.2644,26784060.0],["2018-12-20",4.2644,4.2772,4.2131,4.2195,36393544.0],["2018-12-21",4.2195,4.2644,4.2003,4.2452,35377005.0],["2018-12-24",4.2452,4.258,4.2131,4.2452,22630248.0],["2018-12-25",4.2452,4.245184898376465,4.0464,4.0977,50320945.0],["2018-12-26",4.0977,4.1105,4.0528,4.0592,23434393.0],["2018-12-27",4.0592,4.2003,4.05921745300293,4.1233,50343069.0],["2018-12-28",4.1233,4.1939,4.1233,4.1682,36465973.0],["2019-01-02",4.1682,4.1746,4.04,4.072,37581275.0],["2019-01-03",4.072,4.1298,4.0656,4.1233,24650296.0],["2019-01-04",4.1233,4.1939,4.0785,4.1746,42153162.0],["2019-01-07",4.1746,4.2324,4.174644947052002,4.2131,46166391.0],["2019-01-08",4.2131,4.3029,4.21312141418457,4.258,34190362.0],["2019-01-09",4.258,4.3927,4.258010387420654,4.3157,45190434.0],["2019-01-10",4.3157,4.3606,4.2772,4.2837,30089360.0],["2019-01-11",4.2837,4.3542,4.283659934997559,4.3221,24486710.0],["2019-01-14",4.3221,4.3799,4.2901,4.3285,29363669.0],["2019-01-15",4.3285,4.3734,4.3221,4.3542,30400947.0],["2019-01-16",4.3542,4.3799,4.335,4.367,23701897.0],["2019-01-17",4.367,4.4055,4.335,4.3414,27219349.0],["2019-01-18",4.3414,4.476,4.341374397277832,4.444,65035570.0],["2019-01-21",4.444,4.553,4.443976879119873,4.5338,51503339.0],["2019-01-22",4.5338,4.5466,4.4568,4.4568,26943374.0],["2019-01-23",4.4568,4.476,4.367,4.4119,36560151.0],["2019-01-24",4.4119,4.4312,4.335,4.4055,34764511.0],["2019-01-25",4.4055,4.476,4.405500888824463,4.4568,35272118.0],["2019-01-28",4.4568,4.5017,4.3734,4.3927,44702814.0],["2019-01-29",4.3927,4.4825,4.3606,4.4696,43150351.0],["2019-01-30",4.4696,4.5017,4.4119,4.4504,30774366.0],["2019-01-31",4.4504,4.5081,4.450389385223389,4.4953,38989196.0],["2019-02-01",4.4953,4.5402,4.476,4.5338,29883947.0],["2019-02-11",4.5338,4.5851,4.5017,4.5466,45570500.0],["2019-02-12",4.5466,4.553,4.4889,4.5273,50484575.0],["2019-02-13",4.5273,4.6171,4.5081,4.5979,59048698.0],["2019-02-14",4.5979,4.6299,4.5594,4.6043,51943324.0],["2019-02-15",4.6043,4.6042938232421875,4.4889,4.5017,46751914.0],["2019-02-18",4.5017,4.5851,4.501691818237305,4.5722,62542844.0],["2019-02-19",4.5722,4.6235,4.5658,4.5786,62018428.0],["2019-02-20",4.5786,4.6171,4.5658,4.6043,37284968.0],["2019-02-21",4.6043,4.6235,4.5402,4.5594,44450722.0],["2019-02-22",4.5594,4.5915,4.5273,4.5851,39993621.0],["2019-02-25",4.5851,4.9249,4.585055828094482,4.8544,130155512.0],["2019-02-26",4.8544,5.0724,4.8351,4.8993,155875835.0],["2019-02-27",4.8993,4.9698,4.7838,4.8287,78688318.0],["2019-02-28",4.8287,4.8929,4.7838,4.8095,53483138.0],["2019-03-01",4.8095,4.8929,4.7967,4.88,71040094.0],["2019-03-04",4.88,5.0147,4.880038261413574,4.9378,92284281.0],["2019-03-05",4.9378,4.9506,4.8993,4.9442,53498605.0],["2019-03-06",4.9442,5.0596,4.8993,5.0147,106823871.0],["2019-03-07",5.0147,5.0339,4.9506,4.9891,92353604.0],["2019-03-08",4.9891,4.989054203033447,4.6941,4.7325,85419035.0],["2019-03-11",4.7325,4.771,4.6877,4.7518,74590068.0],["2019-03-12",4.7518,4.8865,4.751784324645996,4.7967,86188585.0],["2019-03-13",4.7967,4.796673774719238,4.7005,4.739,61361291.0],["2019-03-14",4.739,4.7838,4.6556,4.6812,65072610.0],["2019-03-15",4.6812,4.7325,4.6684,4.6941,62553954.0],["2019-03-18",4.6941,4.8608,4.694071292877197,4.8544,99256231.0],["2019-03-19",4.8544,4.8608,4.7903,4.8159,67294258.0],["2019-03-20",4.8159,4.8608,4.7325,4.7774,62565318.0],["2019-03-21",4.7774,4.8159,4.7518,4.7582,68079393.0],["2019-03-22",4.7582,4.771,4.6941,4.7518,47290052.0],["2019-03-25",4.7518,4.751784324645996,4.6171,4.6171,77531019.0],["2019-03-26",4.6171,4.6556,4.5402,4.553,56728811.0],["2019-03-27",4.553,4.5851,4.5402,4.5722,41288758.0],["2019-03-28",4.5722,4.572230339050293,4.5209,4.5402,35957629.0],["2019-03-29",4.5402,4.6492,4.5338,4.6364,76202169.0],["2019-04-01",4.6364,4.8544,4.636356830596924,4.8351,152888051.0],["2019-04-02",4.8351,4.88,4.7967,4.8608,101779751.0],["2019-04-03",4.8608,5.0211,4.848,4.9891,107827550.0],["2019-04-04",4.9891,5.0532,4.9249,4.9762,100508921.0],["2019-04-08",4.9762,5.1301,4.9506,5.1173,139518503.0],["2019-04-09",5.1173,5.1237,4.9891,5.0275,81710678.0],["2019-04-10",5.0275,5.0852,4.957,5.0083,65950458.0],["2019-04-11",5.0083,5.0596,4.9121,4.9249,53836638.0],["2019-04-12",4.9249,4.924927711486816,4.8223,4.8544,59530944.0],["2019-04-15",4.8544,4.9698,4.8095,4.8223,56789721.0],["2019-04-16",4.8223,4.9249,4.7903,4.9185,53098080.0],["2019-04-17",4.9185,4.9378,4.8736,4.9121,44502132.0],["2019-04-18",4.9121,5.0147,4.8993,4.9506,48586068.0],["2019-04-19",4.9506,5.0083,4.9057,4.9634,40636556.0],["2019-04-22",4.9634,4.9762,4.8416,4.8608,45589563.0],["2019-04-23",4.8608,4.8865,4.8095,4.8416,42745953.0],["2019-04-24",4.8416,4.8672,4.8095,4.848,32713428.0],["2019-04-25",4.848,4.8479743003845215,4.6235,4.6364,104912049.0],["2019-04-26",4.6364,4.662,4.5786,4.6107,52287179.0],["2019-05-06",4.6107,4.610706329345703,4.335,4.4247,88720720.0],["2019-05-07",4.4247,4.4632,4.3606,4.4055,55146405.0],["2019-05-08",4.4055,4.405500888824463,4.2901,4.3221,49334783.0],["2019-05-09",4.3221,4.3478,4.258,4.2837,37496722.0],["2019-05-10",4.2837,4.4119,4.283659934997559,4.4055,58506607.0],["2019-05-13",4.4055,4.405500888824463,4.3285,4.335,31703785.0],["2019-05-14",4.335,4.3542,4.2708,4.2772,41676373.0],["2019-05-15",4.2772,4.3799,4.277247905731201,4.3606,36224222.0],["2019-05-16",4.3606,4.4376,4.3414,4.3863,38559290.0],["2019-05-17",4.3863,4.4055,4.3221,4.335,36604925.0],["2019-05-20",4.335,4.3734,4.3029,4.3285,32377280.0],["2019-05-21",4.3285,4.3606,4.3093,4.335,52168531.0],["2019-05-22",4.335,4.335,4.258,4.2708,56528872.0],["2019-05-23",4.2708,4.2772,4.2259,4.2452,32630543.0],["2019-05-24",4.2452,4.2901,4.245184898376465,4.2708,19612465.0],["2019-05-27",4.2708,4.3478,4.2708353996276855,4.3285,46453191.0],["2019-05-28",4.3285,4.4889,4.328549861907959,4.4889,88912944.0],["2019-05-29",4.4889,4.488866329193115,4.4312,4.4504,34363621.0],["2019-05-30",4.4504,4.476,4.4247,4.4376,45530984.0],["2019-05-31",4.4376,4.4445,4.3546,4.3546,60133680.0],["2019-06-03",4.3546,4.4376,4.354619026184082,4.4099,32076055.0],["2019-06-04",4.4099,4.4168,4.3546,4.3892,18637349.0],["2019-06-05",4.3892,4.4376,4.3754,4.3823,20590590.0],["2019-06-06",4.3823,4.4099,4.3546,4.3546,18669365.0],["2019-06-10",4.3546,4.4099,4.3546,4.3892,26081723.0],["2019-06-11",4.3892,4.4859,4.3891801834106445,4.4721,49285690.0],["2019-06-12",4.4721,4.4721245765686035,4.4099,4.4237,25662186.0],["2019-06-13",4.4237,4.4514,4.3823,4.4168,26916577.0],["2019-06-14",4.4168,4.4307,4.403,4.4099,23669905.0],["2019-06-17",4.4099,4.4652,4.3961,4.4376,25311062.0],["2019-06-18",4.4376,4.4652,4.4168,4.4376,19861263.0],["2019-06-19",4.4376,4.5274,4.437564373016357,4.4652,28045791.0],["2019-06-20",4.4652,4.5274,4.4237,4.4998,41015137.0],["2019-06-21",4.4998,4.5274,4.4859,4.5205,33951827.0],["2019-06-24",4.5205,4.6449,4.520509719848633,4.6035,53432880.0],["2019-06-25",4.6035,4.6104,4.5136,4.5412,28819558.0],["2019-06-26",4.5412,4.54124641418457,4.4998,4.5067,19277563.0],["2019-06-27",4.5067,4.5689,4.4859,4.5205,40936963.0],["2019-06-28",4.5205,4.520509719848633,4.4652,4.4929,21458555.0],["2019-07-01",4.4929,4.5827,4.492861270904541,4.562,43093446.0],["2019-07-02",4.562,4.5965,4.5412,4.5896,35004779.0],["2019-07-03",4.5896,4.6035,4.5136,4.5689,30541984.0],["2019-07-04",4.5689,4.6035,4.5551,4.5689,24718540.0],["2019-07-05",4.5689,4.5758,4.5205,4.5551,17265828.0],["2019-07-08",4.5551,4.555069923400879,4.4445,4.4514,28289912.0],["2019-07-09",4.4514,4.4721,4.4237,4.4376,19633889.0],["2019-07-10",4.4376,4.4583,4.3754,4.3892,23437201.0],["2019-07-11",4.3892,4.4445,4.3546,4.3823,23772620.0],["2019-07-12",4.3823,4.403,4.3615,4.3754,20057196.0],["2019-07-15",4.3754,4.375355243682861,4.2371,4.3201,48850719.0],["2019-07-16",4.3201,4.3339,4.2924,4.3201,20299346.0],["2019-07-17",4.3201,4.3339,4.2924,4.3201,17594099.0],["2019-07-18",4.3201,4.3201,4.2924,4.2993,14260752.0],["2019-07-19",4.2993,4.3615,4.2993,4.3339,18756190.0],["2019-07-22",4.3339,4.3339,4.2578,4.2786,28986111.0],["2019-07-23",4.2786,4.3408,4.278586387634277,4.327,22571597.0],["2019-07-24",4.327,4.3823,4.326972007751465,4.3615,19081765.0],["2019-07-25",4.3615,4.3754,4.3339,4.3477,18963526.0],["2019-07-26",4.3477,4.3615,4.327,4.3477,14590550.0],["2019-07-29",4.3477,4.3754,4.3408,4.3684,24849063.0],["2019-07-30",4.3684,4.409915447235107,4.3615,4.4099,34172071.0],["2019-07-31",4.4099,4.4168,4.3823,4.4099,22539559.0],["2019-08-01",4.4099,4.409915447235107,4.326972007751465,4.327,27993766.0],["2019-08-02",4.327,4.326972007751465,4.244,4.2717,31995789.0],["2019-08-05",4.2717,4.271674633026123,4.1749,4.1749,37191919.0],["2019-08-06",4.1749,4.174905776977539,4.0505,4.085,47533739.0],["2019-08-07",4.085,4.1058,4.050487995147705,4.0505,24796710.0],["2019-08-08",4.0505,4.092,4.050487995147705,4.0781,21459635.0],["2019-08-09",4.0781,4.092,4.0505,4.0712,19031238.0],["2019-08-12",4.0712,4.092,4.0436,4.092,24510297.0],["2019-08-13",4.092,4.0919599533081055,4.0436,4.0574,16471607.0],["2019-08-14",4.0574,4.1058,4.057399749755859,4.0712,13684923.0],["2019-08-15",4.0712,4.07122278213501,3.9675,4.0436,28988389.0],["2019-08-16",4.0436,4.0643,4.0298,4.0367,18700502.0],["2019-08-19",4.0367,4.1058,4.0298,4.0989,30323004.0],["2019-08-20",4.0989,4.1196,4.0781,4.092,20837925.0],["2019-08-21",4.092,4.092,4.0712,4.085,14978791.0],["2019-08-22",4.085,4.0989,4.0505,4.0712,15178416.0],["2019-08-23",4.0712,4.092,4.0436,4.092,22343066.0],["2019-08-26",4.092,4.0919599533081055,4.009,4.0436,16164084.0],["2019-08-27",4.0436,4.1127,4.043575286865234,4.1127,40175187.0],["2019-08-28",4.1127,4.1265,4.0643,4.0712,21666157.0],["2019-08-29",4.0712,4.0781,4.0159,4.0505,20415552.0],["2019-08-30",4.0505,4.0712,4.009,4.0159,27196997.0],["2019-09-02",4.0159,4.0643,4.0159,4.0574,29959043.0],["2019-09-03",4.0574,4.0781,4.0436,4.0712,24660695.0],["2019-09-04",4.0712,4.2164,4.0574,4.2164,63488125.0],["2019-09-05",4.2164,4.2924,4.1887,4.1956,64917613.0],["2019-09-06",4.1956,4.2302,4.1611,4.1887,33609839.0],["2019-09-09",4.1887,4.244,4.1887,4.2233,25810135.0],["2019-09-10",4.2233,4.2371,4.2026,4.2233,20785674.0],["2019-09-11",4.2233,4.2578,4.2095,4.244,27879522.0],["2019-09-12",4.244,4.3408,4.244025707244873,4.3201,43817011.0],["2019-09-16",4.3201,4.3823,4.2993,4.3546,39998181.0],["2019-09-17",4.3546,4.3754,4.2855,4.2924,33617239.0],["2019-09-18",4.2924,4.3131,4.244,4.244,20618569.0],["2019-09-19",4.244,4.2924,4.2233,4.2717,17603318.0],["2019-09-20",4.2717,4.2855,4.2371,4.2648,27760102.0],["2019-09-23",4.2648,4.2647624015808105,4.1611,4.2302,26930250.0],["2019-09-24",4.2302,4.244,4.1818,4.1956,20738579.0],["2019-09-25",4.1956,4.19564151763916,4.1403,4.1542,18357052.0],["2019-09-26",4.1542,4.1749,4.1334,4.168,18189448.0],["2019-09-27",4.168,4.168,4.085,4.092,34477184.0],["2019-09-30",4.092,4.1196,4.0781,4.085,18031226.0],["2019-10-08",4.085,4.1058,4.0712,4.0781,24031060.0],["2019-10-09",4.0781,4.078135013580322,4.0436,4.0712,21209831.0],["2019-10-10",4.0712,4.092,4.0574,4.092,15912023.0],["2019-10-11",4.092,4.1334,4.0643,4.1196,22312284.0],["2019-10-14",4.1196,4.168,4.119609355926514,4.1473,31511907.0],["2019-10-15",4.1473,4.1542,4.1265,4.1265,15216710.0],["2019-10-16",4.1265,4.1542,4.1058,4.1127,17806006.0],["2019-10-17",4.1127,4.1334,4.085,4.0989,13807731.0],["2019-10-18",4.0989,4.1127,4.0436,4.0643,25074237.0],["2019-10-21",4.0643,4.064311504364014,4.0159,4.0228,21074161.0],["2019-10-22",4.0228,4.0574,3.9952,4.0228,32344763.0],["2019-10-23",4.0228,4.0298,3.9745,3.9883,28427642.0],["2019-10-24",3.9883,4.0298,3.9814,4.0159,23994211.0],["2019-10-25",4.0159,4.0367,3.9883,4.0228,26146525.0],["2019-10-28",4.0228,4.092,4.0228,4.092,37015067.0],["2019-10-29",4.092,4.0919599533081055,4.0574,4.0712,20600195.0],["2019-10-30",4.0712,4.07122278213501,4.0159,4.0436,17982303.0],["2019-10-31",4.0436,4.0436,3.9883,4.009,20637470.0],["2019-11-01",4.009,4.0159,3.9675,4.009,45265982.0],["2019-11-04",4.009,4.009014129638672,3.933,3.9537,69771044.0],["2019-11-05",3.9537,3.9606,3.9122,3.9399,57620706.0],["2019-11-06",3.9399,3.9606,3.9261,3.9399,42166305.0],["2019-11-07",3.9399,3.9468,3.9122,3.9192,44645283.0],["2019-11-08",3.9192,3.933,3.877685070037842,3.8777,48761290.0],["2019-11-11",3.8777,3.8777,3.774,3.7878,51919881.0],["2019-11-12",3.7878,3.8017,3.7394,3.7533,44379347.0],["2019-11-13",3.7533,3.7533,3.6772,3.698,55526711.0],["2019-11-14",3.698,3.7187,3.6703,3.6911,50782274.0],["2019-11-15",3.6911,3.698,3.6358,3.6496,56205204.0],["2019-11-18",3.6496,3.6841,3.6081,3.6427,114619144.0],["2019-11-19",3.6427,3.7118,3.6219,3.7118,111242033.0],["2019-11-20",3.7118,3.7464,3.6703,3.7187,111577128.0],["2019-11-21",3.7187,3.7325,3.6565,3.7187,88263770.0],["2019-11-22",3.7187,3.8155,3.7187070846557617,3.8017,158953597.0],["2019-11-25",3.8017,4.0159,3.801652193069458,3.9814,210781022.0],["2019-11-26",3.9814,3.9813663959503174,3.8708,3.9122,119357922.0],["2019-11-27",3.9122,3.9192,3.8224,3.8708,85237216.0],["2019-11-28",3.8708,3.8707730770111084,3.7878,3.8017,58437800.0],["2019-11-29",3.8017,3.8293,3.7671,3.7809,58637152.0],["2019-12-02",3.7809,3.8017,3.7533,3.774,63406453.0],["2019-12-03",3.774,3.774003267288208,3.7049,3.7256,73446669.0],["2019-12-04",3.7256,3.7602,3.698,3.7533,61526455.0],["2019-12-05",3.7533,3.7533,3.698,3.7325,69233772.0],["2019-12-06",3.7325,3.739443063735962,3.7118,3.7394,38461470.0],["2019-12-09",3.7394,3.9053,3.739443063735962,3.8915,167375756.0],["2019-12-10",3.8915,3.9261,3.8708,3.8777,73354360.0],["2019-12-11",3.8777,3.9537,3.877685070037842,3.9122,84388715.0],["2019-12-12",3.9122,3.9192,3.8293,3.8431,86776699.0],["2019-12-13",3.8431,3.933,3.8431,3.933,142798211.0],["2019-12-16",3.933,3.960630178451538,3.9122,3.9606,107750588.0],["2019-12-17",3.9606,4.0505,3.9261,4.009,133858422.0],["2019-12-18",4.009,4.0436,3.9606,3.9814,97198347.0],["2019-12-19",3.9814,3.9813663959503174,3.9261,3.9606,74710360.0],["2019-12-20",3.9606,3.960630178451538,3.8777,3.8846,110327128.0],["2019-12-23",3.8846,3.9261,3.8362,3.8569,70984269.0],["2019-12-24",3.8569,3.898421287536621,3.8362,3.8984,49658497.0],["2019-12-25",3.8984,3.898421287536621,3.8431,3.8569,47706432.0],["2019-12-26",3.8569,3.8984,3.85,3.8915,54353249.0],["2019-12-27",3.8915,3.9606,3.8777,3.9261,108232077.0],["2019-12-30",3.9261,3.9814,3.8984,3.9745,123396555.0],["2019-12-31",3.9745,3.9814,3.9192,3.9675,99198956.0],["2020-01-02",3.9675,4.0643,3.9675419330596924,4.009,160874567.0],["2020-01-03",4.009,4.0367,3.9883,4.009,81037937.0],["2020-01-06",4.009,4.009014129638672,3.9537,3.9745,105138931.0],["2020-01-07",3.9745,4.0298,3.9675,4.0298,97816139.0],["2020-01-08",4.0298,4.029750823974609,3.9675,3.9675,88402132.0],["2020-01-09",3.9675,4.009014129638672,3.9675419330596924,4.009,59386188.0],["2020-01-10",4.009,4.0159,3.9468,3.9675,68621527.0],["2020-01-13",3.9675,3.9675419330596924,3.9606,3.9606,66175333.0],["2020-01-14",3.9606,3.960630178451538,3.9537,3.9537,72209290.0],["2020-01-15",3.9537,3.9745,3.9053,3.9261,67245297.0],["2020-01-16",3.9261,3.933,3.8846,3.8984,57181152.0],["2020-01-17",3.8984,3.9537177085876465,3.8915,3.9537,70913188.0],["2020-01-20",3.9537,3.9745,3.9261,3.9675,65536529.0],["2020-01-21",3.9675,3.9675419330596924,3.8569,3.8708,75229040.0],["2020-01-22",3.8708,3.8777,3.8224,3.8708,49723441.0],["2020-01-23",3.8708,3.8707730770111084,3.7325,3.7533,72919584.0],["2020-02-03",3.7533,3.7532670497894287,3.38,3.38,169519735.0],["2020-02-04",3.38,3.5943,3.3385,3.5874,198145578.0],["2020-02-05",3.5874,3.6288,3.5252,3.5666,106252525.0],["2020-02-06",3.5666,3.6081,3.5459,3.5943,66322999.0],["2020-02-07",3.5943,3.615,3.5321,3.6081,52913445.0],["2020-02-10",3.6081,3.6772,3.5736,3.6565,59545384.0],["2020-02-11",3.6565,3.7878,3.6564979553222656,3.6841,73737524.0],["2020-02-12",3.6841,3.6911,3.6427,3.6772,40339232.0],["2020-02-13",3.6772,3.7118,3.6288,3.6427,48107832.0],["2020-02-14",3.6427,3.6634,3.6219,3.6565,35202783.0],["2020-02-17",3.6565,3.7533,3.6496,3.7464,60387558.0],["2020-02-18",3.7464,3.774,3.7118,3.7187,51406648.0],["2020-02-19",3.7187,3.7394,3.6911,3.7049,47706096.0],["2020-02-20",3.7049,3.7394,3.6772,3.7325,60926071.0],["2020-02-21",3.7325,3.7464,3.7049,3.7256,50137601.0],["2020-02-24",3.7256,3.725618362426758,3.6772,3.6911,76338095.0],["2020-02-25",3.6911,3.691058874130249,3.5943,3.615,78198423.0],["2020-02-26",3.615,3.7049,3.5736,3.6772,90216616.0],["2020-02-27",3.6772,3.7049,3.6496,3.6565,50620117.0],["2020-02-28",3.6565,3.6564979553222656,3.5666,3.5943,69726184.0],["2020-03-02",3.5943,3.774,3.5805,3.7464,121531035.0],["2020-03-03",3.7464,3.8155,3.7187,3.7325,96926202.0],["2020-03-04",3.7325,3.7671,3.7118,3.7464,63582010.0],["2020-03-05",3.7464,3.8155,3.7394,3.8017,99724496.0],["2020-03-06",3.8017,3.801652193069458,3.7187,3.7256,70931203.0],["2020-03-09",3.7256,3.725618362426758,3.6081,3.6496,84135021.0],["2020-03-10",3.6496,3.7118,3.6081,3.6634,62741894.0],["2020-03-11",3.6634,3.6634104251861572,3.6219,3.6288,56159406.0],["2020-03-12",3.6288,3.6288492679595947,3.5666,3.5805,56321776.0],["2020-03-13",3.5805,3.580465078353882,3.456,3.5321,70680914.0],["2020-03-16",3.5321,3.5597,3.428398370742798,3.4284,81680584.0],["2020-03-17",3.4284,3.4699,3.3593,3.3869,89211219.0],["2020-03-18",3.3869,3.4284,3.3593,3.3662,54120169.0],["2020-03-19",3.3662,3.38,3.2418,3.2625,85514697.0],["2020-03-20",3.2625,3.3178,3.2556,3.304,44734230.0],["2020-03-23",3.304,3.3039817810058594,3.1657,3.1796,78925245.0],["2020-03-24",3.1796,3.2556,3.17956280708313,3.2418,51512694.0],["2020-03-25",3.2418,3.3247,3.241771697998047,3.3109,47807699.0],["2020-03-26",3.3109,3.3108930587768555,3.2625,3.2625,32528708.0],["2020-03-27",3.2625,3.3316,3.2625083923339844,3.2971,33216714.0],["2020-03-30",3.2971,3.3178,3.2556,3.2832,35541193.0],["2020-03-31",3.2832,3.3938,3.2832446098327637,3.3662,65079907.0],["2020-04-01",3.3662,3.38,3.304,3.3178,36455059.0],["2020-04-02",3.3178,3.3316,3.2694,3.3247,36072113.0],["2020-04-03",3.3247,3.3247175216674805,3.2971,3.3109,19678392.0],["2020-04-07",3.3109,3.38,3.3108930587768555,3.3662,41032873.0],["2020-04-08",3.3662,3.4146,3.3524,3.4077,39010889.0],["2020-04-09",3.4077,3.4284,3.3869,3.4008,21842206.0],["2020-04-10",3.4008,3.4146,3.3385,3.3524,23280680.0],["2020-04-13",3.3524,3.3524,3.3316,3.3455,16466250.0],["2020-04-14",3.3455,3.3938381671905518,3.345453977584839,3.3938,31305355.0],["2020-04-15",3.3938,3.4146,3.3731,3.3869,21933018.0],["2020-04-16",3.3869,3.3869261741638184,3.3524,3.3869,20597184.0],["2020-04-17",3.3869,3.4146,3.3662,3.4077,36085070.0],["2020-04-20",3.4077,3.4077,3.3731,3.38,28036760.0],["2020-04-21",3.38,3.380014419555664,3.3247,3.3455,26609497.0],["2020-04-22",3.3455,3.3455,3.3109,3.3385,30651837.0],["2020-04-23",3.3385,3.3662,3.3247,3.3385,27272647.0],["2020-04-24",3.3385,3.3524,3.3178,3.3316,22099485.0],["2020-04-27",3.3316,3.3593,3.3316,3.3385,21015626.0],["2020-04-28",3.3385,3.3455,3.2418,3.2832,33980291.0],["2020-04-29",3.2832,3.3109,3.2556,3.2971,22233986.0],["2020-04-30",3.2971,3.3731,3.2970693111419678,3.3662,27799224.0],["2020-05-06",3.3662,3.4008,3.3385,3.3869,39902055.0],["2020-05-07",3.3869,3.4007,3.3316,3.3385,41347816.0],["2020-05-08",3.3385,3.38,3.338541030883789,3.3731,29602357.0],["2020-05-11",3.3731,3.4284,3.373102903366089,3.4008,50810097.0],["2020-05-12",3.4008,3.4077,3.3524,3.38,40616839.0],["2020-05-13",3.38,3.4008,3.3385,3.4008,31776335.0],["2020-05-14",3.4008,3.4007506370544434,3.3316,3.3385,30341448.0],["2020-05-15",3.3385,3.3662,3.3039817810058594,3.304,29218428.0],["2020-05-18",3.304,3.3385,3.2902,3.304,23409990.0],["2020-05-19",3.304,3.3524,3.3039817810058594,3.3385,26478330.0],["2020-05-20",3.3385,3.3524,3.3109,3.3178,27694526.0],["2020-05-21",3.3178,3.3455,3.2970693111419678,3.2971,35365681.0],["2020-05-22",3.2971,3.3109,3.2625,3.2625,33436151.0],["2020-05-25",3.2625,3.2971,3.2625,3.2832,21254884.0],["2020-05-26",3.2832,3.3178,3.2832,3.304,29400160.0],["2020-05-27",3.304,3.3662,3.2902,3.3593,42009350.0],["2020-05-28",3.3593,3.3869,3.3592779636383057,3.38,39764766.0],["2020-05-29",3.38,3.3869,3.3385,3.38,49490609.0],["2020-06-01",3.38,3.4008,3.3524,3.4008,66242906.0],["2020-06-02",3.4008,3.4008,3.3662,3.3869,55648851.0],["2020-06-03",3.3869,3.4163,3.3723,3.3869,75844621.0],["2020-06-04",3.3869,3.3943,3.3649,3.3723,35183756.0],["2020-06-05",3.3723,3.3796,3.3356,3.3429,43366208.0],["2020-06-08",3.3429,3.3723,3.3356,3.3429,56836258.0],["2020-06-09",3.3429,3.357602119445801,3.3429,3.3576,42473753.0],["2020-06-10",3.3576,3.3796,3.3429,3.3503,64606245.0],["2020-06-11",3.3503,3.3576,3.3062856197357178,3.3063,70136360.0],["2020-06-12",3.3063,3.3503,3.2623,3.3503,69032449.0],["2020-06-15",3.3503,3.3649,3.2989537715911865,3.299,60808929.0],["2020-06-16",3.299,3.3869261741638184,3.2989537715911865,3.3869,88653765.0],["2020-06-17",3.3869,3.4529,3.3649,3.4089,90075666.0],["2020-06-18",3.4089,3.5702,3.3869,3.5116,147736193.0],["2020-06-19",3.5116,3.5115530490875244,3.4456,3.4822,84591450.0],["2020-06-22",3.4822,3.5042,3.4456,3.4529,49591778.0],["2020-06-23",3.4529,3.4529054164886475,3.3795955181121826,3.3796,58684074.0],["2020-06-24",3.3796,3.4016,3.3649,3.3723,32047261.0],["2020-06-29",3.3723,3.3722639083862305,3.3356,3.3429,37422170.0],["2020-06-30",3.3429,3.3649,3.3356,3.3429,35918558.0],["2020-07-01",3.3429,3.4016,3.3356,3.4016,44924585.0],["2020-07-02",3.4016,3.4749,3.3796,3.4529,75859062.0],["2020-07-03",3.4529,3.5555,3.4529054164886475,3.5262,118982070.0],["2020-07-06",3.5262,3.7828,3.5262155532836914,3.7755,202000042.0],["2020-07-07",3.7755,3.9368,3.7754697799682617,3.8195,225032671.0],["2020-07-08",3.8195,3.9441,3.7828,3.9001,143971225.0],["2020-07-09",3.9001,4.0027,3.8561,3.9807,176062225.0],["2020-07-10",3.9807,3.9807381629943848,3.8121,3.8488,105659513.0],["2020-07-13",3.8488,3.9074,3.8195,3.8781,108990133.0],["2020-07-14",3.8781,3.9661,3.8195,3.8488,111588262.0],["2020-07-15",3.8488,3.8854,3.7168,3.7535,84960154.0],["2020-07-16",3.7535,3.7975,3.6288,3.6362,74921829.0],["2020-07-17",3.6362,3.6655,3.5409,3.5849,83718482.0],["2020-07-20",3.5849,3.8121,3.5775,3.7975,123193323.0],["2020-07-21",3.7975,3.8195,3.7242,3.7608,63062625.0],["2020-07-22",3.7608,3.7901,3.7242,3.7461,74867014.0],["2020-07-23",3.7461,3.7461462020874023,3.6508,3.7022,67693619.0],["2020-07-24",3.7022,3.7095,3.5775,3.5995,70955812.0],["2020-07-27",3.5995,3.6362,3.5555,3.5849,45842986.0],["2020-07-28",3.5849,3.6875,3.5848634243011475,3.5995,51725104.0],["2020-07-29",3.5995,3.6582,3.5629,3.6435,52837582.0],["2020-07-30",3.6435,3.6728,3.5922,3.6069,47937576.0],["2020-07-31",3.6069,3.6582,3.5775,3.6069,68519422.0],["2020-08-03",3.6069,3.643512010574341,3.60685658454895,3.6435,61193799.0],["2020-08-04",3.6435,3.6802,3.6142,3.6582,85176639.0],["2020-08-05",3.6582,3.6582,3.5995,3.6069,80652573.0],["2020-08-06",3.6069,3.6288,3.5775,3.6142,60832613.0],["2020-08-07",3.6142,3.6142,3.5555,3.5702,58329734.0],["2020-08-10",3.5702,3.6142,3.5555,3.5995,59213146.0],["2020-08-11",3.5995,3.6508,3.5702,3.5849,61422048.0],["2020-08-12",3.5849,3.6288,3.5629,3.5995,74283556.0],["2020-08-13",3.5995,3.6362,3.5995,3.6288,64402701.0],["2020-08-14",3.6288,3.6362,3.5922,3.6288,44874406.0],["2020-08-17",3.6288,3.7168,3.6215,3.7095,100669852.0],["2020-08-18",3.7095,3.7461,3.6802,3.6948,69678791.0],["2020-08-19",3.6948,3.7242,3.6655,3.6875,54172208.0],["2020-08-20",3.6875,3.7461,3.6655,3.6948,91588377.0],["2020-08-21",3.6948,3.7461,3.6655,3.7242,89551560.0],["2020-08-24",3.7242,3.7461,3.680166244506836,3.6802,72240244.0],["2020-08-25",3.6802,3.6948,3.6288,3.6362,60905224.0],["2020-08-26",3.6362,3.6362,3.5849,3.5922,50997425.0],["2020-08-27",3.5922,3.6069,3.5702,3.5922,42270624.0],["2020-08-28",3.5922,3.6582,3.5849,3.6508,54756242.0],["2020-08-31",3.6508,3.7022,3.6215,3.6215,63906446.0],["2020-09-01",3.6215,3.6508,3.6069,3.6362,31917704.0],["2020-09-02",3.6362,3.6875,3.6288,3.6508,54055491.0],["2020-09-03",3.6508,3.7535,3.6508426666259766,3.6802,100855181.0],["2020-09-04",3.6802,3.6875,3.6362,3.6728,54639889.0],["2020-09-07",3.6728,3.7095,3.6435,3.6508,60082770.0],["2020-09-08",3.6508,3.7168,3.6508426666259766,3.7022,61566244.0],["2020-09-09",3.7022,3.7608,3.6802,3.7388,118580871.0],["2020-09-10",3.7388,3.7461,3.6728,3.6875,98190628.0],["2020-09-11",3.6875,3.7022,3.6215,3.6875,70494920.0],["2020-09-14",3.6875,3.6948,3.6508,3.6802,40606526.0],["2020-09-15",3.6802,3.6875,3.6582,3.6728,25752243.0],["2020-09-16",3.6728,3.7168,3.6582,3.7095,54583993.0],["2020-09-17",3.7095,3.7315,3.6802,3.7095,47380501.0],["2020-09-18",3.7095,3.7681,3.6875,3.7608,101561938.0],["2020-09-21",3.7608,3.7755,3.7242,3.7461,56994248.0],["2020-09-22",3.7461,3.7461462020874023,3.6728,3.6875,57115311.0],["2020-09-23",3.6875,3.7022,3.6582,3.6655,40446782.0],["2020-09-24",3.6655,3.6655044555664062,3.5922,3.6069,62487651.0],["2020-09-25",3.6069,3.6288,3.5922,3.6069,33963671.0],["2020-09-28",3.6069,3.6288487911224365,3.5995,3.6288,30337465.0],["2020-09-29",3.6288,3.6508,3.6215,3.6362,30911948.0],["2020-09-30",3.6362,3.6802,3.6215,3.6582,38402549.0],["2020-10-09",3.6582,3.7168,3.6581735610961914,3.7022,42297344.0],["2020-10-12",3.7022,3.7315,3.702159881591797,3.7315,57318095.0],["2020-10-13",3.7315,3.7314834594726562,3.6875,3.6948,31855091.0],["2020-10-14",3.6948,3.6948280334472656,3.6582,3.6655,43394886.0],["2020-10-15",3.6655,3.6948,3.6582,3.6728,40295737.0],["2020-10-16",3.6728,3.8414,3.6728,3.8195,197549647.0],["2020-10-19",3.8195,3.9881,3.819455623626709,3.8854,177084264.0],["2020-10-20",3.8854,3.9074,3.7461,3.7681,125067351.0],["2020-10-21",3.7681,3.8341,3.7535,3.8195,64911793.0],["2020-10-22",3.8195,3.8708,3.7755,3.8121,65215911.0],["2020-10-23",3.8121,3.9587,3.7975,3.9074,109395999.0],["2020-10-26",3.9074,4.0027,3.8414,3.9221,119956209.0],["2020-10-27",3.9221,3.9881,3.8708,3.9807,137284882.0],["2020-10-28",3.9807,4.0174,3.9294,4.0027,120999209.0],["2020-10-29",4.0027,4.098,3.9294,4.0467,123441785.0],["2020-10-30",4.0467,4.0907,3.9074,3.9148,170520791.0],["2020-11-02",3.9148,4.0687103271484375,3.9074,4.0687,176139947.0],["2020-11-03",4.0687,4.1274,4.0321,4.098,124333474.0],["2020-11-04",4.098,4.23,4.054,4.2153,119262820.0],["2020-11-05",4.2153,4.5159,4.215329647064209,4.4866,246608724.0],["2020-11-06",4.4866,4.5452,4.4059,4.5379,153998326.0],["2020-11-09",4.5379,4.8018,4.5232,4.7945,230459368.0],["2020-11-10",4.7945,4.8751,4.6552,4.7285,196837031.0],["2020-11-11",4.7285,4.8018,4.6552,4.6845,136416169.0],["2020-11-12",4.6845,4.6918,4.5526,4.6845,131885868.0],["2020-11-13",4.6845,4.7285,4.5819,4.6552,100770076.0],["2020-11-16",4.6552,4.8311,4.6112,4.7945,157797420.0],["2020-11-17",4.7945,4.8091,4.6039,4.6625,111739526.0],["2020-11-18",4.6625,4.7505,4.5672,4.6259,120487116.0],["2020-11-19",4.6259,4.6699,4.5159,4.6112,106275032.0],["2020-11-20",4.6112,4.7725,4.5745,4.7578,119093760.0],["2020-11-23",4.7578,4.8531,4.6332,4.6845,184351065.0],["2020-11-24",4.6845,4.8018,4.6405,4.7798,137050551.0],["2020-11-25",4.7798,4.8458,4.677183628082275,4.6772,115901852.0],["2020-11-26",4.6772,4.7065,4.6039,4.6772,61888241.0],["2020-11-27",4.6772,4.7945,4.5526,4.6332,146815785.0],["2020-11-30",4.6332,4.7871,4.552556991577148,4.5526,160529023.0],["2020-12-01",4.5526,4.6332,4.5306,4.6185,119091048.0],["2020-12-02",4.6185,4.7432,4.6185,4.7432,130645302.0],["2020-12-03",4.7432,4.743163108825684,4.5306,4.5452,162303822.0],["2020-12-04",4.5452,4.545225143432617,4.3253,4.4499,165204126.0],["2020-12-07",4.4499,4.4792,4.318,4.3693,133879627.0],["2020-12-08",4.3693,4.4206,4.3473,4.3766,61577820.0],["2020-12-09",4.3766,4.4499,4.3253,4.34,71408634.0],["2020-12-10",4.34,4.5379,4.3399577140808105,4.5159,160216703.0],["2020-12-11",4.5159,4.5745,4.3546,4.4792,112526026.0],["2020-12-14",4.4792,4.479246616363525,4.2813,4.3693,113727229.0],["2020-12-15",4.3693,4.3986,4.2666,4.3326,83021817.0],["2020-12-16",4.3326,4.4059,4.274,4.3106,70606919.0],["2020-12-17",4.3106,4.4939,4.2886,4.4866,122598567.0],["2020-12-18",4.4866,4.6332,4.4719,4.5672,101617508.0],["2020-12-21",4.5672,4.6479,4.5232,4.5452,86813177.0],["2020-12-22",4.5452,4.5965,4.3253,4.3473,125482689.0],["2020-12-23",4.3473,4.4279,4.318,4.4206,81799457.0],["2020-12-24",4.4206,4.4719,4.3326,4.3546,52251995.0],["2020-12-25",4.3546,4.4499,4.3326,4.4426,51605291.0],["2020-12-28",4.4426,4.4499,4.3546,4.3913,60422246.0],["2020-12-29",4.3913,4.4133,4.3033,4.3106,67368922.0],["2020-12-30",4.3106,4.4133,4.310633182525635,4.3766,57562928.0],["2020-12-31",4.3766,4.3913,4.318,4.3619,63801694.0],["2021-01-04",4.3619,4.4939,4.3253,4.4646,102953697.0],["2021-01-05",4.4646,4.4646,4.2813,4.3546,126137592.0],["2021-01-06",4.3546,4.4133,4.3253,4.3619,102015498.0],["2021-01-07",4.3619,4.6699,4.361949920654297,4.6625,236557004.0],["2021-01-08",4.6625,4.809141635894775,4.5526,4.8091,178693900.0],["2021-01-11",4.8091,4.8751,4.5892,4.6112,182730525.0],["2021-01-12",4.6112,4.6992,4.5672,4.6552,109759992.0],["2021-01-13",4.6552,4.8238,4.5599,4.7652,148898985.0],["2021-01-14",4.7652,5.0364,4.6039,5.0144,237601992.0],["2021-01-15",5.0144,5.014410495758057,4.6479,4.6552,223239174.0],["2021-01-18",4.6552,4.6552,4.5306,4.6112,108615672.0],["2021-01-19",4.6112,4.611205101013184,4.5159,4.5526,107386373.0],["2021-01-20",4.5526,5.0071,4.552556991577148,4.9997,376176750.0],["2021-01-21",4.9997,5.0144,4.8825,4.9924,202989395.0],["2021-01-22",4.9924,4.992417812347412,4.8678,4.8751,123457770.0],["2021-01-25",4.8751,5.1537,4.8311,5.0071,181114214.0],["2021-01-26",5.0071,5.2417,4.9851,5.1537,241287680.0],["2021-01-27",5.1537,5.2783,5.0804,5.117,150724624.0],["2021-01-28",5.117,5.1244,4.9484,4.9778,132863886.0],["2021-01-29",4.9778,5.0291,4.7652,4.8091,141258968.0],["2021-02-01",4.8091,4.8678,4.7285,4.8238,99778633.0],["2021-02-02",4.8238,4.8311,4.6625,4.7725,119884282.0],["2021-02-03",4.7725,4.9264,4.6845,4.8751,123978416.0],["2021-02-04",4.8751,4.8971,4.6845,4.8751,139720909.0],["2021-02-05",4.8751,4.9997,4.8311,4.8898,102763116.0],["2021-02-08",4.8898,5.0217,4.8531,5.0144,127948935.0],["2021-02-09",5.0144,5.1097,4.9484,5.0804,116681285.0],["2021-02-10",5.0804,5.080389499664307,4.9264,4.9924,164014430.0],["2021-02-18",4.9924,5.3077,4.992417812347412,5.2417,205883231.0],["2021-02-19",5.2417,5.337,5.1684,5.337,154136257.0],["2021-02-22",5.337,5.8721,5.336974143981934,5.8648,429221725.0],["2021-02-23",5.8648,5.9821,5.7475,5.8208,272749572.0],["2021-02-24",5.8208,5.8282,5.4836,5.5276,232058521.0],["2021-02-25",5.5276,5.7915,5.527580738067627,5.6815,216304190.0],["2021-02-26",5.6815,5.68153190612793,5.4176,5.5129,180962496.0],["2021-03-01",5.5129,5.9821,5.5129194259643555,5.8941,287601651.0],["2021-03-02",5.8941,6.1287,5.7548,5.8575,239525084.0],["2021-03-03",5.8575,6.4366,5.857475757598877,6.4073,446334728.0],["2021-03-04",6.4073,6.6419,6.2534,6.3047,382785264.0],["2021-03-05",6.3047,6.304667949676514,5.7622,5.8135,303546366.0],["2021-03-08",5.8135,6.2314,5.7915,5.8868,241818946.0],["2021-03-09",5.8868,6.4733,5.7842,6.224,417491838.0],["2021-03-10",6.224,6.5246,5.9821,6.0847,267466314.0],["2021-03-11",6.0847,6.5539,5.9968,6.5026,276226157.0],["2021-03-12",6.5026,6.7079,6.3487,6.6492,304116280.0],["2021-03-15",6.6492,6.9938,6.4879,6.6932,263715634.0],["2021-03-16",6.6932,6.693211078643799,6.312,6.5613,202668717.0],["2021-03-17",6.5613,6.561252117156982,6.1434,6.3633,228372851.0],["2021-03-18",6.3633,6.7665,6.334,6.5393,192378114.0],["2021-03-19",6.5393,6.6492,6.3706,6.6126,175744026.0],["2021-03-22",6.6126,6.9278,6.5539,6.5686,160560245.0],["2021-03-23",6.5686,6.6712,6.2167,6.2607,196585081.0],["2021-03-24",6.2607,6.260681629180908,5.8062,5.8868,234090980.0],["2021-03-25",5.8868,5.9454,5.6815,5.8062,164113216.0],["2021-03-26",5.8062,6.0041,5.806159496307373,5.9674,103297604.0],["2021-03-29",5.9674,6.1214,5.9015,6.0188,155515227.0],["2021-03-30",6.0188,6.0408,5.8721,6.0041,109578456.0],["2021-03-31",6.0041,6.0994,5.8795,5.9235,92770731.0],["2021-04-01",5.9235,6.2827,5.8648,6.18,159641365.0],["2021-04-02",6.18,6.1800408363342285,5.8868,5.9968,121863208.0],["2021-04-06",5.9968,6.1947,5.996766090393066,6.0334,101341138.0],["2021-04-07",6.0334,6.3706,5.9235,6.2314,195653236.0],["2021-04-08",6.2314,6.4659,6.1654,6.312,204346921.0],["2021-04-09",6.312,6.4513,6.18,6.3487,156576381.0],["2021-04-12",6.3487,6.422,6.0701,6.158,209024922.0],["2021-04-13",6.158,6.158047199249268,5.9235,6.0188,116511834.0],["2021-04-14",6.0188,6.1434,5.9528,6.0554,93934370.0],["2021-04-15",6.0554,6.1214,5.9381,6.0408,67711297.0],["2021-04-16",6.0408,6.1947,6.0041,6.0627,104673568.0],["2021-04-19",6.0627,6.1067,5.9528,6.0334,77099333.0],["2021-04-20",6.0334,6.2094,5.9454,6.1727,154297008.0],["2021-04-21",6.1727,6.172709941864014,5.8795,5.9161,159581751.0],["2021-04-22",5.9161,6.29,5.916123867034912,6.0774,204696927.0],["2021-04-23",6.0774,6.4073,6.0261,6.334,205330275.0],["2021-04-26",6.334,6.6492,6.3047,6.3487,210091296.0],["2021-04-27",6.3487,6.378,6.0481,6.2607,186088275.0],["2021-04-28",6.2607,6.5099,6.1947,6.4513,181779453.0],["2021-04-29",6.4513,6.5319,6.2387,6.3706,130904363.0],["2021-04-30",6.3706,6.444,6.268,6.3267,92828602.0],["2021-05-06",6.3267,6.7079,6.326661586761475,6.6052,196863301.0],["2021-05-07",6.6052,6.7372,6.4659,6.6199,231620847.0],["2021-05-10",6.6199,6.8472,6.4733,6.7372,280877932.0],["2021-05-11",6.7372,6.737196445465088,6.268,6.4366,201355989.0],["2021-05-12",6.4366,6.5393,6.268,6.444,127633279.0],["2021-05-13",6.444,6.443955898284912,6.0114,6.0114,195748554.0],["2021-05-14",6.0114,6.0701,5.9015,5.9601,147967764.0],["2021-05-17",5.9601,5.9968,5.9088,5.9308,138618353.0],["2021-05-18",5.9308,5.9894,5.9235,5.9821,82887046.0],["2021-05-19",5.9821,5.982102870941162,5.7475,5.7915,177054064.0],["2021-05-20",5.7915,5.791497230529785,5.4396,5.6889,269830118.0],["2021-05-21",5.6889,5.8282,5.6229,5.7768,119652487.0],["2021-05-24",5.7768,5.7768354415893555,5.5496,5.6669,129679274.0],["2021-05-25",5.6669,5.6962,5.5349,5.6742,142062158.0],["2021-05-26",5.6742,5.7182,5.5789,5.6889,83468173.0],["2021-05-27",5.6889,5.8135,5.6595,5.7695,114313626.0],["2021-05-28",5.7695,5.9088,5.7255,5.7622,99841789.0],["2021-05-31",5.7622,5.8062,5.7035,5.7768,81633176.0],["2021-06-01",5.7768,5.8428,5.5642,5.8282,142670231.0],["2021-06-02",5.8282,5.8428,5.6889,5.7035,83539368.0],["2021-06-03",5.7035,5.8501,5.703525543212891,5.7475,84433157.0],["2021-06-04",5.7475,5.8648,5.6889,5.7915,82733703.0],["2021-06-07",5.7915,5.791497230529785,5.6375,5.6669,72519987.0],["2021-06-08",5.6669,5.8282,5.6375,5.7768,110299289.0],["2021-06-09",5.7768,5.8941,5.7548,5.8208,97018302.0],["2021-06-10",5.8208,5.9235,5.7988,5.8208,91549830.0],["2021-06-11",5.8208,5.9161,5.7915,5.8795,104639342.0],["2021-06-15",5.8795,5.879469871520996,5.6449,5.7035,94046857.0],["2021-06-16",5.7035,5.8282,5.6082,5.6375,88210544.0],["2021-06-17",5.6375,5.6449,5.337,5.3883,203613346.0],["2021-06-18",5.3883,5.4724,5.2966,5.3501,160002617.0],["2021-06-21",5.3501,5.48,5.350076675415039,5.4494,128207969.0],["2021-06-22",5.4494,5.5029,5.3577,5.4647,114770506.0],["2021-06-23",5.4647,5.801,5.4265,5.7246,163413288.0],["2021-06-24",5.7246,5.8774,5.6634,5.8392,105469898.0],["2021-06-25",5.8392,5.9233,5.7704,5.8622,96628245.0],["2021-06-28",5.8622,5.8698,5.7552,5.8469,68726147.0],["2021-06-29",5.8469,5.8545,5.7628,5.7857,57712666.0],["2021-06-30",5.7857,5.8927,5.7857,5.8392,51975016.0],["2021-07-01",5.8392,5.9462,5.7781,5.908,79346020.0],["2021-07-02",5.908,5.908013343811035,5.7169,5.8316,99148685.0],["2021-07-05",5.8316,5.8545,5.6023,5.7322,95906604.0],["2021-07-06",5.7322,5.8698,5.6634,5.694,67349040.0],["2021-07-07",5.694,5.8163,5.6634,5.801,69958999.0],["2021-07-08",5.801,5.8698,5.7322,5.7934,75327032.0],["2021-07-09",5.7934,5.9386,5.7399,5.8851,108233195.0],["2021-07-12",5.8851,6.0609,5.7934,5.8469,136778384.0],["2021-07-13",5.8469,5.8851,5.7781,5.8392,88939247.0],["2021-07-14",5.8392,5.9157,5.739868640899658,5.7399,70354690.0],["2021-07-15",5.7399,6.2061,5.739868640899658,6.1526,176349936.0],["2021-07-16",6.1526,6.2825,6.0609,6.0991,169345852.0],["2021-07-19",6.0991,6.2519,5.9692,6.0074,116160814.0],["2021-07-20",6.0074,6.0073723793029785,5.7322,5.8239,125401656.0],["2021-07-21",5.8239,5.908,5.7628,5.8545,94632421.0],["2021-07-22",5.8545,6.2137,5.801,6.1602,190706498.0],["2021-07-23",6.1602,6.4124,6.16023063659668,6.1832,182151975.0],["2021-07-26",6.1832,6.2519,5.8698,5.9309,161681822.0],["2021-07-27",5.9309,6.0379,5.6252,5.6329,168962794.0],["2021-07-28",5.6329,5.632866382598877,5.373,5.48,175443703.0],["2021-07-29",5.48,5.5717,5.3959,5.5259,150498104.0],["2021-07-30",5.5259,6.0762,5.4953,6.0532,257671618.0],["2021-08-02",6.0532,6.053230285644531,5.4647,5.5794,269323776.0],["2021-08-03",5.5794,5.579366207122803,5.4341,5.4724,138500529.0],["2021-08-04",5.4724,5.7322,5.47236442565918,5.6405,143397447.0],["2021-08-05",5.6405,5.6787,5.5335,5.6176,106722331.0],["2021-08-06",5.6176,5.7781,5.5794,5.7017,97246343.0],["2021-08-09",5.7017,5.9462,5.6558,5.9233,126335806.0],["2021-08-10",5.9233,6.0838,5.8622,6.0609,123265854.0],["2021-08-11",6.0609,6.1984,6.0074,6.1526,136885073.0],["2021-08-12",6.1526,6.5577,6.0991,6.336,264559856.0],["2021-08-13",6.336,6.3972,6.229,6.3054,117683517.0],["2021-08-16",6.3054,6.55,6.2596,6.4736,171319304.0],["2021-08-17",6.4736,6.5118,6.2596,6.3437,112688865.0],["2021-08-18",6.3437,6.5042,6.2902,6.3895,95308545.0],["2021-08-19",6.3895,6.4736,6.1449,6.4277,117210195.0],["2021-08-20",6.4277,6.4889,6.2519,6.4124,117295656.0],["2021-08-23",6.4124,6.5042,6.3131,6.3666,88041325.0],["2021-08-24",6.3666,6.6341,6.3437,6.4201,143642896.0],["2021-08-25",6.4201,6.5347,6.3437,6.5195,119731098.0],["2021-08-26",6.5195,6.9704,6.4965,6.8252,296050456.0],["2021-08-27",6.8252,7.0315,6.7411,6.9551,213858073.0],["2021-08-30",6.9551,7.4519,6.955101013183594,7.3678,289726407.0],["2021-08-31",7.3678,7.8799,7.3678202629089355,7.7882,293296695.0],["2021-09-01",7.7882,8.0633,7.6277,7.834,260183019.0],["2021-09-02",7.834,8.0557,7.6277,7.9487,220727961.0],["2021-09-03",7.9487,7.948683738708496,7.5589,7.6812,171451877.0],["2021-09-06",7.6812,7.9334,7.6735,7.8264,145522769.0],["2021-09-07",7.8264,8.3538,7.727,8.285,193627764.0],["2021-09-08",8.285,8.284976959228516,7.9716,8.048,154901053.0],["2021-09-09",8.048,8.8429,8.0328,8.7283,357583554.0],["2021-09-10",8.7283,8.7436,8.4302,8.5907,218458137.0],["2021-09-13",8.5907,9.2251,8.5219,9.0493,251552030.0],["2021-09-14",9.0493,9.049273490905762,8.3767,8.4378,237940715.0],["2021-09-15",8.4378,8.6824,8.2773,8.4302,192861488.0],["2021-09-16",8.4302,8.8047,8.3614,8.4149,187597046.0],["2021-09-17",8.4149,8.5219,7.727,7.9869,212302914.0],["2021-09-22",7.9869,8.0098,7.6277,7.9945,194784653.0],["2021-09-23",7.9945,8.1168,7.7118,7.9105,144776066.0],["2021-09-24",7.9105,7.9181,7.2761,7.3449,272336532.0],["2021-09-27",7.3449,7.3907,7.0315,7.0697,205430747.0],["2021-09-28",7.0697,7.2226,6.9322,7.0545,168772376.0],["2021-09-29",7.0545,7.0545,6.5118,6.5806,281948277.0],["2021-09-30",6.5806,6.7105,6.5424,6.6494,188906340.0],["2021-10-08",6.6494,6.764,6.4889,6.5882,162094903.0],["2021-10-11",6.5882,6.6112,6.2749,6.4124,181253481.0],["2021-10-12",6.4124,6.4965,6.0456,6.1449,217881474.0],["2021-10-13",6.1449,6.2214,6.0227,6.1679,123513126.0],["2021-10-14",6.1679,6.2825,6.0914,6.1449,144985353.0],["2021-10-15",6.1449,6.3048,6.121,6.2089,166584953.0],["2021-10-18",6.2089,6.2968,6.129,6.2488,154922063.0],["2021-10-19",6.2488,6.3128,6.137,6.2968,157200996.0],["2021-10-20",6.2968,6.296771049499512,5.9931,6.2328,160888350.0],["2021-10-21",6.2328,6.3447,6.129,6.1449,183023139.0],["2021-10-22",6.1449,6.1689,5.8892,5.9452,208634026.0],["2021-10-25",5.9452,5.9931,5.7774,5.9612,108610663.0],["2021-10-26",5.9612,6.0331,5.8733,5.9212,104977965.0],["2021-10-27",5.9212,5.9612,5.7374,5.7694,141910070.0],["2021-10-28",5.7694,5.7933,5.5536,5.6495,183037979.0],["2021-10-29",5.6495,5.7454,5.6335,5.6975,135981879.0],["2021-11-01",5.6975,5.7054,5.5776,5.6016,157695176.0],["2021-11-02",5.6016,5.6176,5.2979,5.4018,232873386.0],["2021-11-03",5.4018,5.5057,5.3299,5.4737,120425899.0],["2021-11-04",5.4737,5.473715782165527,5.3219,5.3618,135119884.0],["2021-11-05",5.3618,5.361843585968018,5.0981,5.1221,187138888.0],["2021-11-08",5.1221,5.242,5.1061,5.1221,133794824.0],["2021-11-09",5.1221,5.1461,5.0102,5.0422,159211960.0],["2021-11-10",5.0422,5.1221,4.9064,5.0902,234686189.0],["2021-11-11",5.0902,5.3539,5.090155601501465,5.25,292875614.0],["2021-11-12",5.25,5.266,5.0742,5.0902,181086078.0],["2021-11-15",5.0902,5.202,5.0102,5.194,141913268.0],["2021-11-16",5.194,5.2739,5.0422,5.0502,155550091.0],["2021-11-17",5.0502,5.1701,5.0182,5.1621,135647177.0],["2021-11-18",5.1621,5.202,5.1061,5.1301,102227796.0],["2021-11-19",5.1301,5.242,5.0502,5.218,128208918.0],["2021-11-22",5.218,5.234,5.1301,5.1381,136562617.0],["2021-11-23",5.1381,5.4178,5.138101100921631,5.266,264398754.0],["2021-11-24",5.266,5.4418,5.242,5.4178,207270667.0],["2021-11-25",5.4178,5.4418,5.3459,5.3698,126893958.0],["2021-11-26",5.3698,5.5376,5.2819,5.4098,170622552.0],["2021-11-29",5.4098,5.409789085388184,5.202,5.3219,151758791.0],["2021-11-30",5.3219,5.3539,5.1781,5.21,127912900.0],["2021-12-01",5.21,5.4098,5.1781,5.4098,150286706.0],["2021-12-02",5.4098,5.6255,5.3618,5.5856,201301940.0],["2021-12-03",5.5856,5.6335,5.4897,5.6016,142384934.0],["2021-12-06",5.6016,5.8093,5.5936,5.6016,184635601.0],["2021-12-07",5.6016,5.7854,5.5536,5.7774,200143052.0],["2021-12-08",5.7774,5.7774,5.6575,5.7374,148456684.0],["2021-12-09",5.7374,5.7454,5.6495,5.6815,123992889.0],["2021-12-10",5.6815,5.6975,5.5376,5.6016,167685646.0],["2021-12-13",5.6016,5.7294,5.601569175720215,5.6575,137260000.0],["2021-12-14",5.6575,5.6735,5.5536,5.5616,125992413.0],["2021-12-15",5.5616,5.6415,5.5456,5.5936,91206392.0],["2021-12-16",5.5936,6.0011,5.593578338623047,5.9691,331261289.0],["2021-12-17",5.9691,6.089,5.9292,5.9851,158215012.0],["2021-12-20",5.9851,5.985128402709961,5.7614,5.7854,136340728.0],["2021-12-21",5.7854,5.9931,5.7374,5.9771,142257287.0],["2021-12-22",5.9771,5.9851,5.8173,5.8653,105989073.0],["2021-12-23",5.8653,5.9052,5.8333,5.8972,67083390.0],["2021-12-24",5.8972,5.9212,5.7854,5.8013,69095628.0],["2021-12-27",5.8013,5.801339626312256,5.6735,5.7854,70601904.0],["2021-12-28",5.7854,5.7853569984436035,5.6815,5.7214,72127726.0],["2021-12-29",5.7214,5.7614,5.6815,5.6975,55470339.0],["2021-12-30",5.6975,5.7454,5.6575,5.6815,66130425.0],["2021-12-31",5.6815,5.7534,5.6495,5.7214,53106255.0],["2022-01-04",5.7214,5.8333,5.6895,5.7774,91426481.0],["2022-01-05",5.7774,5.8333,5.6975,5.7214,83816524.0],["2022-01-06",5.7214,5.9532,5.6975,5.9132,138188066.0],["2022-01-07",5.9132,6.1529,5.8653,6.089,161248196.0],["2022-01-10",6.089,6.1849,6.0011,6.073,93990240.0],["2022-01-11",6.073,6.2169,6.0411,6.113,110943599.0],["2022-01-12",6.113,6.112982273101807,5.8892,6.0011,99247363.0],["2022-01-13",6.0011,6.105,5.9372,5.9612,60702293.0],["2022-01-14",5.9612,5.9612,5.7854,5.8013,73675452.0],["2022-01-17",5.8013,5.8733,5.7374,5.8493,70552968.0],["2022-01-18",5.8493,6.0491,5.7933,6.0411,110049233.0],["2022-01-19",6.0411,6.1769,6.0331,6.1529,153015334.0],["2022-01-20",6.1529,6.2728,6.097,6.2089,125985796.0],["2022-01-21",6.2089,6.208871841430664,5.9612,5.9931,109629409.0],["2022-01-24",5.9931,6.081,5.8812,6.0411,69531136.0],["2022-01-25",6.0411,6.041064262390137,5.7614,5.7774,105180856.0],["2022-01-26",5.7774,5.9052,5.7134,5.8093,80848225.0],["2022-01-27",5.8093,5.8733,5.7294,5.7774,69675345.0],["2022-01-28",5.7774,5.8253,5.5376,5.6255,117144415.0],["2022-02-07",5.6255,5.9052,5.625541687011719,5.8253,118612175.0],["2022-02-08",5.8253,6.105,5.8093,6.089,152162656.0],["2022-02-09",6.089,6.121,6.0011,6.089,89645316.0],["2022-02-10",6.089,6.1929,6.0091,6.1529,98038533.0],["2022-02-11",6.1529,6.3287,6.105,6.129,138908175.0],["2022-02-14",6.129,6.128963947296143,5.8413,5.8812,101400888.0],["2022-02-15",5.8812,5.9052,5.7614,5.8173,73353895.0],["2022-02-16",5.8173,6.0331,5.817320346832275,5.9612,108021360.0],["2022-02-17",5.9612,6.0171,5.8812,5.9052,68651053.0],["2022-02-18",5.9052,6.105,5.8413,6.081,132092111.0],["2022-02-21",6.081,6.113,5.9532,6.0171,88999058.0],["2022-02-22",6.0171,6.017092227935791,5.8493,5.9052,82587685.0],["2022-02-23",5.9052,5.9292,5.8173,5.8733,83713287.0],["2022-02-24",5.8733,5.873256683349609,5.6016,5.6895,175624003.0],["2022-02-25",5.6895,5.8493,5.6815,5.7294,100786837.0],["2022-02-28",5.7294,5.7774,5.6495,5.7694,74618617.0],["2022-03-01",5.7694,5.9292,5.7534,5.8253,79876834.0],["2022-03-02",5.8253,5.9372,5.7694,5.8093,92024159.0],["2022-03-03",5.8093,6.0011,5.809330463409424,5.9931,203011910.0],["2022-03-04",5.9931,6.0491,5.8573,5.9532,109877106.0],["2022-03-07",5.9532,6.097,5.8972,5.9212,170705773.0],["2022-03-08",5.9212,5.9532,5.7374,5.7933,126917357.0],["2022-03-09",5.7933,5.8173,5.4338,5.6975,174685816.0],["2022-03-10",5.6975,5.7694,5.6495,5.6575,82985437.0],["2022-03-11",5.6575,5.657504558563232,5.3938,5.5217,129037644.0],["2022-03-14",5.5217,5.5376,5.3618,5.3618,80071898.0],["2022-03-15",5.3618,5.361843585968018,4.9303,4.9383,147231485.0],["2022-03-16",4.9383,5.1141,4.8105,5.0662,126279046.0],["2022-03-17",5.0662,5.3858,5.066184043884277,5.3139,149567189.0],["2022-03-18",5.3139,5.3778,5.258,5.3379,67286292.0],["2022-03-21",5.3379,5.3938,5.242,5.2979,79755887.0],["2022-03-22",5.2979,5.4018,5.2739,5.3778,79952722.0],["2022-03-23",5.3778,5.3858,5.258,5.3219,65571634.0],["2022-03-24",5.3219,5.3938,5.2979,5.3379,55638163.0],["2022-03-25",5.3379,5.3539,5.2739,5.2819,50130528.0],["2022-03-28",5.2819,5.4018,5.1541,5.3539,59604146.0],["2022-03-29",5.3539,5.3618,5.2739,5.2899,60876836.0],["2022-03-30",5.2899,5.377825736999512,5.258,5.3778,74334951.0],["2022-03-31",5.3778,5.4577,5.3379,5.3938,79334125.0],["2022-04-01",5.3938,5.4977,5.3459,5.4897,91917859.0],["2022-04-06",5.4897,5.8173,5.4817,5.7933,179060567.0],["2022-04-07",5.7933,5.8892,5.7214,5.7534,160815320.0],["2022-04-08",5.7534,5.8733,5.7134,5.8413,115850733.0],["2022-04-11",5.8413,5.841294288635254,5.6575,5.7055,85746047.0],["2022-04-12",5.7055,5.7294,5.6016,5.6815,79480059.0],["2022-04-13",5.6815,5.8493,5.6335,5.7134,82749269.0],["2022-04-14",5.7134,5.9452,5.713440418243408,5.8812,130826796.0],["2022-04-15",5.8812,6.0171,5.8173,5.8733,117758847.0],["2022-04-18",5.8733,5.873256683349609,5.6815,5.6975,74927256.0],["2022-04-19",5.6975,5.8333,5.6655,5.7854,79036620.0],["2022-04-20",5.7854,5.7853569984436035,5.5297,5.5456,100557153.0],["2022-04-21",5.5456,5.5536,5.3539,5.3698,87359059.0],["2022-04-22",5.3698,5.4577,5.2739,5.4497,64815773.0],["2022-04-25",5.4497,5.449743747711182,5.1141,5.1461,103992623.0],["2022-04-26",5.1461,5.218,5.0262,5.0582,76142450.0],["2022-04-27",5.0582,5.1621,4.9223,5.1381,109062968.0],["2022-04-28",5.1381,5.138101100921631,4.9703,5.0502,111768880.0],["2022-04-29",5.0502,5.186,4.9543,5.1621,129783860.0],["2022-05-05",5.1621,5.1701,5.0422,5.0582,108156573.0],["2022-05-06",5.0582,5.058192729949951,4.8265,4.8664,91925856.0],["2022-05-09",4.8664,4.8824,4.8025,4.8424,51978702.0],["2022-05-10",4.8424,4.842441082000732,4.6906,4.7785,114950574.0],["2022-05-11",4.7785,4.9064,4.7545,4.8265,125521534.0],["2022-05-12",4.8265,4.8424,4.7306,4.7865,82204368.0],["2022-05-13",4.7865,4.8664,4.7785,4.8504,91255480.0],["2022-05-16",4.8504,4.9783,4.8504319190979,4.9623,118341641.0],["2022-05-17",4.9623,4.9863,4.9223,4.9703,86284900.0],["2022-05-18",4.9703,5.1061,4.9303,5.0981,90965434.0],["2022-05-19",5.0981,5.098147392272949,4.9783,5.0662,56313779.0],["2022-05-20",5.0662,5.1221,5.0342,5.0902,68831470.0],["2022-05-23",5.0902,5.258,5.0822,5.1781,88642134.0],["2022-05-24",5.1781,5.194,5.0422,5.0502,72871538.0],["2022-05-25",5.0502,5.1301,5.0342,5.0582,50794489.0],["2022-05-26",5.0582,5.1221,4.9943,5.1061,63082280.0],["2022-05-27",5.1061,5.1541,5.0422,5.0902,58667814.0],["2022-05-30",5.0902,5.1381,5.0662,5.0981,41945493.0],["2022-05-31",5.0981,5.114128112792969,5.0422,5.1141,52052407.0],["2022-06-01",5.1141,5.1541,5.0742,5.1461,51543374.0],["2022-06-02",5.1461,5.218,5.1061,5.194,56769836.0],["2022-06-06",5.194,5.25,5.0981,5.234,103766837.0],["2022-06-07",5.234,5.233991622924805,5.1461,5.194,80130124.0],["2022-06-08",5.194,5.2979,5.1781,5.2899,92029253.0],["2022-06-09",5.2899,5.3299,5.242,5.3139,63843514.0],["2022-06-10",5.3139,5.3539,5.234,5.3379,70041333.0],["2022-06-13",5.3379,5.33787202835083,5.1701,5.21,76154014.0],["2022-06-14",5.21,5.3139,5.1301,5.2979,74014648.0],["2022-06-15",5.2979,5.4178,5.2819,5.3379,83379330.0],["2022-06-16",5.3379,5.3938,5.234,5.242,66932459.0],["2022-06-17",5.242,5.241981506347656,5.1061,5.1381,101103147.0],["2022-06-20",5.1381,5.1621,5.0342,5.1221,88536436.0],["2022-06-21",5.1221,5.1381,5.0182,5.0582,95594685.0],["2022-06-22",5.0582,5.0662,4.978285312652588,4.9783,74481491.0],["2022-06-23",4.9783,5.0182,4.9623,5.0102,51164234.0],["2022-06-24",5.0102,5.0342,4.9783,5.0182,73624982.0],["2022-06-27",5.0182,5.0342,4.9623,4.9703,111701203.0],["2022-06-28",4.9703,5.0023,4.9463,4.9943,67837301.0],["2022-06-29",4.9943,5.0502,4.978285312652588,4.9783,95927674.0],["2022-06-30",4.9783,5.0449,4.978285312652588,5.0116,64381176.0],["2022-07-01",5.0116,5.1531,4.9866,5.1448,99583284.0],["2022-07-04",5.1448,5.1698,5.0865,5.1365,62614828.0],["2022-07-05",5.1365,5.3612,5.136457920074463,5.2863,126142921.0],["2022-07-06",5.2863,5.2863054275512695,5.1698,5.1864,75662912.0],["2022-07-07",5.1864,5.2197,5.1448,5.1614,45325330.0],["2022-07-08",5.1614,5.2031,5.1032,5.1531,37759905.0],["2022-07-11",5.1531,5.153106689453125,5.0282,5.0366,63634217.0],["2022-07-12",5.0366,5.1448,5.0282,5.0699,67155393.0],["2022-07-13",5.0699,5.0865,5.0366,5.0532,43551193.0],["2022-07-14",5.0532,5.053208827972412,4.9283,4.9367,77753066.0],["2022-07-15",4.9367,4.936660289764404,4.7702,4.7785,77894059.0],["2022-07-18",4.7785,4.8617,4.7452,4.8451,71424013.0],["2022-07-19",4.8451,4.8701,4.7702,4.7951,76172450.0],["2022-07-20",4.7951,4.8451,4.7618,4.7785,69701998.0],["2022-07-21",4.7785,4.778487205505371,4.6619,4.6703,114077138.0],["2022-07-22",4.6703,4.6786,4.562,4.6037,98103106.0],["2022-07-25",4.6037,4.6037,4.5371,4.5537,44064578.0],["2022-07-26",4.5537,4.6286,4.5537,4.612,55398850.0],["2022-07-27",4.612,4.6952,4.5787,4.6786,55510270.0],["2022-07-28",4.6786,4.7119,4.678587913513184,4.7119,49624496.0],["2022-07-29",4.7119,4.7785,4.6952,4.7202,65140473.0],["2022-08-01",4.7202,4.7369,4.6286,4.6453,49725622.0],["2022-08-02",4.6453,4.645288944244385,4.4788,4.5537,83666570.0],["2022-08-03",4.5537,4.587,4.3123,4.3289,175155212.0],["2022-08-04",4.3289,4.3622,4.2707,4.3456,96429537.0],["2022-08-05",4.3456,4.4039,4.304,4.3872,68516877.0],["2022-08-08",4.3872,4.4705,4.3706,4.4538,54418673.0],["2022-08-09",4.4538,4.4788,4.4288,4.4455,41670261.0],["2022-08-10",4.4455,4.4705,4.3789,4.3872,56339873.0],["2022-08-11",4.3872,4.4788,4.387217044830322,4.4705,58167520.0],["2022-08-12",4.4705,4.5038,4.4538,4.4788,50906327.0],["2022-08-15",4.4788,4.5121,4.4455,4.4705,40079047.0],["2022-08-16",4.4705,4.4871,4.4372,4.4621,35538922.0],["2022-08-17",4.4621,4.4871,4.3955,4.4705,47811451.0],["2022-08-18",4.4705,4.470466136932373,4.4039,4.4205,39507281.0],["2022-08-19",4.4205,4.4871,4.4039,4.4538,56698135.0],["2022-08-22",4.4538,4.4788,4.4288,4.4705,37477443.0],["2022-08-23",4.4705,4.470466136932373,4.4122,4.4288,38045440.0],["2022-08-24",4.4288,4.5038,4.3789,4.3872,60465098.0],["2022-08-25",4.3872,4.4705,4.3706,4.4705,42868540.0],["2022-08-26",4.4705,4.4954,4.4288,4.4372,36619595.0],["2022-08-29",4.4372,4.5038,4.3622,4.4954,68447332.0],["2022-08-30",4.4954,4.5371,4.4455,4.4621,49082603.0],["2022-08-31",4.4621,4.4788,4.4205,4.4372,56851135.0],["2022-09-01",4.4372,4.4788,4.4205,4.4372,47453251.0],["2022-09-02",4.4372,4.4538,4.3789,4.3872,45715052.0],["2022-09-05",4.3872,4.49544095993042,4.3789,4.4954,64824200.0],["2022-09-06",4.4954,4.5537,4.4871,4.5204,49414279.0],["2022-09-07",4.5204,4.5371,4.4705,4.5287,41792258.0],["2022-09-08",4.5287,4.612,4.5121,4.5787,58424220.0],["2022-09-09",4.5787,4.6453,4.5704,4.637,58359566.0],["2022-09-13",4.637,4.6536,4.587,4.5953,53617538.0],["2022-09-14",4.5953,4.6037,4.5287,4.5787,41384671.0],["2022-09-15",4.5787,4.6786,4.5786895751953125,4.6786,100031720.0],["2022-09-16",4.6786,4.6786,4.5204,4.5287,89662179.0],["2022-09-19",4.5287,4.5537,4.4538,4.5204,58521240.0],["2022-09-20",4.5204,4.5537,4.4455,4.4705,48698907.0],["2022-09-21",4.4705,4.587,4.4122,4.5787,52965339.0],["2022-09-22",4.5787,4.5787,4.4705,4.4788,42121188.0],["2022-09-23",4.4788,4.5787,4.4705,4.4954,43224155.0],["2022-09-26",4.4954,4.49544095993042,4.304,4.3123,94414594.0],["2022-09-27",4.3123,4.4372,4.2873,4.4288,55262948.0],["2022-09-28",4.4288,4.428841590881348,4.3456,4.3622,54220359.0],["2022-09-29",4.3622,4.4205,4.304,4.3123,59359818.0],["2022-09-30",4.3123,4.4039,4.312292575836182,4.3789,47084549.0],["2022-10-10",4.3789,4.4288,4.3373,4.3539,59540388.0],["2022-10-11",4.3539,4.3789,4.3289,4.3456,45483750.0],["2022-10-12",4.3456,4.3789,4.2956,4.3706,47697407.0],["2022-10-13",4.3706,4.4654,4.370567798614502,4.4223,51649476.0],["2022-10-14",4.4223,4.5516,4.422289848327637,4.5344,58016466.0],["2022-10-17",4.5344,4.6292,4.5171,4.6119,47520763.0],["2022-10-18",4.6119,4.6378,4.5344,4.5861,44797512.0],["2022-10-19",4.5861,4.6119,4.4999,4.5257,28462963.0],["2022-10-20",4.5257,4.5688,4.4654,4.5257,41798955.0],["2022-10-21",4.5257,4.5775,4.5257,4.5516,30881421.0],["2022-10-24",4.5516,4.5775,4.4395,4.4568,47372612.0],["2022-10-25",4.4568,4.5085,4.4223,4.4654,45972550.0],["2022-10-26",4.4654,4.474,4.3619,4.3706,74776546.0],["2022-10-27",4.3706,4.405,4.370567798614502,4.3706,36815865.0],["2022-10-28",4.3706,4.3792,4.2413,4.2671,99940779.0],["2022-10-31",4.2671,4.2671217918396,4.1206,4.1464,78497427.0],["2022-11-01",4.1464,4.2154,4.1292,4.2068,47905544.0],["2022-11-02",4.2068,4.2499,4.1809,4.2154,34913636.0],["2022-11-03",4.2154,4.215400218963623,4.1637,4.2068,38611691.0],["2022-11-04",4.2068,4.293,4.1895,4.2671,45793693.0],["2022-11-07",4.2671,4.3706,4.2499,4.3275,55303108.0],["2022-11-08",4.3275,4.3533,4.3016,4.3447,36968959.0],["2022-11-09",4.3447,4.4137,4.3361,4.405,57682168.0],["2022-11-10",4.405,4.4309,4.3447,4.4137,39766167.0],["2022-11-11",4.4137,4.543,4.413669586181641,4.5171,80281634.0],["2022-11-14",4.5171,4.6378,4.517115592956543,4.5861,97971483.0],["2022-11-15",4.5861,4.655,4.5516,4.6292,76631986.0],["2022-11-16",4.6292,4.6637,4.5861,4.6119,48801118.0],["2022-11-17",4.6119,4.6206,4.5516,4.5861,57648600.0],["2022-11-18",4.5861,4.6292,4.5775,4.5861,43680498.0],["2022-11-21",4.5861,4.586078643798828,4.4999,4.5257,48370271.0],["2022-11-22",4.5257,4.7326,4.5085,4.6464,72389118.0],["2022-11-23",4.6464,4.7671,4.6378,4.7154,67042821.0],["2022-11-24",4.7154,4.7671,4.6637,4.7154,31697911.0],["2022-11-25",4.7154,4.8102,4.6895,4.8016,53350754.0],["2022-11-28",4.8016,4.8015899658203125,4.6637,4.7326,42723209.0],["2022-11-29",4.7326,4.8964,4.732625961303711,4.8706,83725492.0],["2022-11-30",4.8706,4.8964,4.8361,4.8619,56210986.0],["2022-12-01",4.8619,4.9309,4.8275,4.8361,52433464.0],["2022-12-02",4.8361,4.8792,4.8188,4.8188,48343356.0],["2022-12-05",4.8188,5.1809,4.818831443786621,5.0947,160559633.0],["2022-12-06",5.0947,5.155,5.043,5.1378,88245695.0],["2022-12-07",5.1378,5.1464,4.9826,5.0085,71183395.0],["2022-12-08",5.0085,5.043,4.974,5.0085,37679082.0],["2022-12-09",5.0085,5.1464,4.974,5.0688,86546925.0],["2022-12-12",5.0688,5.0947,4.9395,4.9654,75531337.0],["2022-12-13",4.9654,5.0602,4.965378761291504,5.0085,43206220.0],["2022-12-14",5.0085,5.043,4.8792,4.974,60115392.0],["2022-12-15",4.974,4.973998546600342,4.8706,4.8792,42238713.0],["2022-12-16",4.8792,5.1205,4.8447,5.0343,110848901.0],["2022-12-19",5.0343,5.043,4.8964,4.905,41996041.0],["2022-12-20",4.905,4.974,4.8533,4.8792,29418479.0],["2022-12-21",4.8792,4.9568,4.8706,4.905,22367516.0],["2022-12-22",4.905,5.0861,4.8188,4.8533,63634879.0],["2022-12-23",4.8533,4.8878,4.7499,4.8792,28199036.0],["2022-12-26",4.8792,4.879173755645752,4.7499,4.7757,36642007.0],["2022-12-27",4.7757,4.8878,4.775728702545166,4.8275,32944213.0],["2022-12-28",4.8275,4.8964,4.827451229095459,4.8533,31884536.0],["2022-12-29",4.8533,4.8792,4.793,4.8275,23564327.0],["2022-12-30",4.8275,4.8706,4.8016,4.8188,22629375.0],["2023-01-03",4.8188,4.8361,4.7585,4.8275,29708052.0],["2023-01-04",4.8275,4.9137,4.8102,4.8706,31472353.0],["2023-01-05",4.8706,4.9826,4.870553493499756,4.9654,48641657.0],["2023-01-06",4.9654,5.1292,4.965378761291504,5.0861,73953243.0],["2023-01-09",5.0861,5.1378,5.043,5.0774,36790886.0],["2023-01-10",5.0774,5.0947,4.9999,5.0257,33570945.0],["2023-01-11",5.0257,5.1033,5.0085,5.0688,36592001.0],["2023-01-12",5.0688,5.155,5.0343,5.1119,42660292.0],["2023-01-13",5.1119,5.1636,5.0861,5.155,44531034.0],["2023-01-16",5.155,5.3102,5.155,5.2757,77548684.0],["2023-01-17",5.2757,5.293,5.1895,5.2326,40831997.0],["2023-01-18",5.2326,5.2585,5.2068,5.2499,29730400.0],["2023-01-19",5.2499,5.2671,5.2068,5.2412,27256117.0],["2023-01-20",5.2412,5.293,5.2154,5.2843,50376965.0],["2023-01-30",5.2843,5.3533,5.2843,5.2843,50258890.0],["2023-01-31",5.2843,5.3447,5.2757,5.3274,37063943.0],["2023-02-01",5.3274,5.4654,5.3188,5.4309,56131779.0],["2023-02-02",5.4309,5.4654,5.3792,5.4223,38115119.0],["2023-02-03",5.4223,5.422262668609619,5.1895,5.2671,85832804.0],["2023-02-06",5.2671,5.267094612121582,5.1723,5.2068,38662215.0],["2023-02-07",5.2068,5.2843,5.206751346588135,5.2585,33708724.0],["2023-02-08",5.2585,5.2843,5.2154,5.224,23205846.0],["2023-02-09",5.224,5.2671,5.2068,5.2412,21370869.0],["2023-02-10",5.2412,5.2843,5.224,5.2326,23152651.0],["2023-02-13",5.2326,5.3016,5.2154,5.2671,34175667.0],["2023-02-14",5.2671,5.370539665222168,5.267094612121582,5.3705,43535861.0],["2023-02-15",5.3705,5.405,5.3361,5.3533,32878421.0],["2023-02-16",5.3533,5.4223,5.293,5.3447,46167714.0],["2023-02-17",5.3447,5.3792,5.301576137542725,5.3016,28407584.0],["2023-02-20",5.3016,5.534327983856201,5.301576137542725,5.5343,120565431.0],["2023-02-21",5.5343,5.7929,5.534327983856201,5.7154,127700105.0],["2023-02-22",5.7154,5.7843,5.6723,5.7154,44963048.0],["2023-02-23",5.7154,5.7585,5.6895,5.7154,37904893.0],["2023-02-24",5.7154,5.8447,5.715357303619385,5.7929,83414668.0],["2023-02-27",5.7929,5.8102,5.6636,5.724,54634976.0],["2023-02-28",5.724,5.724,5.6378,5.6723,57732295.0],["2023-03-01",5.6723,5.7154,5.655,5.7067,40509551.0],["2023-03-02",5.7067,5.8791,5.6636,5.8016,64390561.0],["2023-03-03",5.8016,5.8705,5.7412,5.8619,47522496.0],["2023-03-06",5.8619,5.8791,5.7154,5.7585,60677221.0],["2023-03-07",5.7585,5.905,5.7498,5.7843,75104350.0],["2023-03-08",5.7843,5.8274,5.6981,5.7671,49027744.0],["2023-03-09",5.7671,5.7929,5.6895,5.7067,38617379.0],["2023-03-10",5.7067,5.7067365646362305,5.55156946182251,5.5516,79470489.0],["2023-03-13",5.5516,5.6809,5.55156946182251,5.6636,53491955.0],["2023-03-14",5.6636,5.7929,5.6119,5.6205,66978696.0],["2023-03-15",5.6205,5.8447,5.5947,5.8016,84437288.0],["2023-03-16",5.8016,5.8015618324279785,5.5861,5.6033,67406502.0],["2023-03-17",5.6033,5.8016,5.603291988372803,5.7067,78728191.0],["2023-03-20",5.7067,5.7757,5.5774,5.6033,53173488.0],["2023-03-21",5.6033,5.655,5.4395,5.4826,63449151.0],["2023-03-22",5.4826,5.5516,5.4395,5.5171,42700761.0],["2023-03-23",5.5171,5.5429,5.4395,5.5257,28467920.0],["2023-03-24",5.5257,5.525707721710205,5.4309,5.4654,36534703.0],["2023-03-27",5.4654,5.474,5.3878,5.4136,36029425.0],["2023-03-28",5.4136,5.4998,5.3792,5.405,34938148.0],["2023-03-29",5.405,5.4223,5.3016,5.3361,43680303.0],["2023-03-30",5.3361,5.4395,5.3274,5.4309,30008827.0],["2023-03-31",5.4309,5.4567,5.3533,5.3792,50252725.0],["2023-04-03",5.3792,5.4309,5.3533,5.4136,37227011.0],["2023-04-04",5.4136,5.6119,5.3964,5.5602,50904577.0],["2023-04-06",5.5602,5.6205,5.5343,5.5947,29128271.0],["2023-04-07",5.5947,5.6378,5.5516,5.6292,32027721.0],["2023-04-10",5.6292,5.7498,5.5861,5.6636,40401000.0],["2023-04-11",5.6636,5.7498,5.6205,5.7326,58982943.0],["2023-04-12",5.7326,6.0171,5.724,5.9826,119616822.0],["2023-04-13",5.9826,6.0774,5.8878,5.9222,62035966.0],["2023-04-14",5.9222,5.9826,5.8878,5.9395,32449917.0],["2023-04-17",5.9395,6.1033,5.905,6.0602,82663612.0],["2023-04-18",6.0602,6.086,5.9654,6.0085,39827309.0],["2023-04-19",6.0085,6.1636,5.9998,6.1033,85149084.0],["2023-04-20",6.1033,6.1378,5.9395,6.0602,65920291.0],["2023-04-21",6.0602,6.1033,5.9222,5.9309,51259751.0],["2023-04-24",5.9309,5.9309,5.7757,5.8188,61280044.0],["2023-04-25",5.8188,5.8878,5.6981,5.7412,57904822.0],["2023-04-26",5.7412,5.7757,5.6033,5.6636,67413503.0],["2023-04-27",5.6636,5.6981,5.5688,5.655,47885148.0],["2023-04-28",5.655,5.655014991760254,5.474,5.5516,109192611.0],["2023-05-04",5.5516,5.8619,5.55156946182251,5.724,133748240.0],["2023-05-05",5.724,5.8705,5.6723,5.7067,98785931.0],["2023-05-08",5.7067,5.9481,5.6981,5.9309,112385062.0],["2023-05-09",5.9309,6.2929,5.930869102478027,6.0688,180854041.0],["2023-05-10",6.0688,6.1205,5.8447,5.8705,107631311.0],["2023-05-11",5.8705,5.9136,5.7757,5.8016,61502386.0],["2023-05-12",5.8016,5.8016,5.6033,5.6119,69328887.0],["2023-05-15",5.6119,5.6378,5.4136,5.5257,104356179.0],["2023-05-16",5.5257,5.5774,5.405,5.4136,66395356.0],["2023-05-17",5.4136,5.4567,5.3361,5.3447,62762088.0],["2023-05-18",5.3447,5.4395,5.3188,5.3705,58162546.0],["2023-05-19",5.3705,5.4309,5.293,5.3792,67516073.0],["2023-05-22",5.3792,5.4309,5.3619,5.405,53946842.0],["2023-05-23",5.405,5.4050211906433105,5.2584733963012695,5.2585,59243224.0],["2023-05-24",5.2585,5.2584733963012695,5.1464,5.1636,60771047.0],["2023-05-25",5.1636,5.1895,5.0947,5.1636,42624121.0],["2023-05-26",5.1636,5.2412,5.1119,5.2326,32409691.0],["2023-05-29",5.2326,5.2671,5.1464,5.1981,59009311.0],["2023-05-30",5.1981,5.2412,5.0861,5.155,64564118.0],["2023-05-31",5.155,5.155028343200684,5.0516,5.0688,64006008.0],["2023-06-01",5.0688,5.1205,5.0343,5.043,73751849.0],["2023-06-02",5.043,5.1292,5.0257,5.1205,82961157.0],["2023-06-05",5.1205,5.1895,5.1119,5.1292,51205894.0],["2023-06-06",5.1292,5.155,5.0602,5.0861,79893558.0],["2023-06-07",5.0861,5.1378,5.0602,5.0774,38533292.0],["2023-06-08",5.0774,5.1292,5.0085,5.1292,71012389.0],["2023-06-09",5.1292,5.1464,5.0774,5.0947,62799096.0],["2023-06-12",5.0947,5.1119,5.051583290100098,5.0516,63820142.0],["2023-06-13",5.0516,5.0774,4.9912,5.0171,59187516.0],["2023-06-14",5.0171,5.1048,5.0171,5.0259,52064594.0],["2023-06-15",5.0259,5.0697,4.9557,5.0259,59256009.0],["2023-06-16",5.0259,5.1136,5.025872707366943,5.1048,59706180.0],["2023-06-19",5.1048,5.1048126220703125,4.9732,4.982,63971880.0],["2023-06-20",4.982,4.9908,4.868,4.9031,81642137.0],["2023-06-21",4.9031,4.9294,4.8504,4.8504,50996397.0],["2023-06-26",4.8504,4.8943,4.7891,4.8241,58811960.0],["2023-06-27",4.8241,4.9469,4.8066,4.9294,63186439.0],["2023-06-28",4.9294,4.955703258514404,4.8855,4.9557,36219920.0],["2023-06-29",4.9557,4.955703258514404,4.9031,4.9294,36483915.0],["2023-06-30",4.9294,4.9732,4.9118,4.9294,48374411.0],["2023-07-03",4.9294,5.0785,4.9206,5.0434,49701096.0],["2023-07-04",5.0434,5.0697,4.9996,5.0171,31239658.0],["2023-07-05",5.0171,5.0434,4.9996,5.0259,26187580.0],["2023-07-06",5.0259,5.0259,4.9732,4.982,21452866.0],["2023-07-07",4.982,5.0346,4.9557,5.0083,25264618.0],["2023-07-10",5.0083,5.061,4.9732,4.9908,27069242.0],["2023-07-11",4.9908,5.0434,4.982,5.0083,23943821.0],["2023-07-12",5.0083,5.0171,4.9469,4.9645,24770934.0],["2023-07-13",4.9645,5.061,4.964474201202393,5.0346,37364752.0],["2023-07-14",5.0346,5.1048,5.0259,5.061,42319936.0],["2023-07-17",5.061,5.0697,5.0083,5.0346,21808220.0],["2023-07-18",5.0346,5.0434,4.982,5.0083,26901735.0],["2023-07-19",5.0083,5.0434,4.982,5.0346,28469973.0],["2023-07-20",5.0346,5.0873,5.0259,5.0522,49758486.0],["2023-07-21",5.0522,5.0697,5.0083,5.0522,32956659.0],["2023-07-24",5.0522,5.096,5.0259,5.0522,26420703.0],["2023-07-25",5.0522,5.3592,5.052186012268066,5.3416,169902603.0],["2023-07-26",5.3416,5.4732,5.2802,5.3504,87460623.0],["2023-07-27",5.3504,5.6486,5.3416,5.5171,204665755.0],["2023-07-28",5.5171,5.7276,5.4907,5.6837,134172489.0],["2023-07-31",5.6837,5.789,5.596,5.6311,126627619.0],["2023-08-01",5.6311,5.7451,5.596,5.6749,106774627.0],["2023-08-02",5.6749,5.7363,5.5785,5.7013,88207578.0],["2023-08-03",5.7013,5.7451,5.6311,5.7363,65000796.0],["2023-08-04",5.7363,5.8854,5.7013,5.7188,78157332.0],["2023-08-07",5.7188,5.718793869018555,5.5521,5.6135,74875052.0],["2023-08-08",5.6135,5.6486,5.5697,5.5785,36556170.0],["2023-08-09",5.5785,5.6399,5.5521,5.5872,43835650.0],["2023-08-10",5.5872,5.6486,5.5697,5.6311,32934435.0],["2023-08-11",5.6311,5.6574,5.4907,5.5171,47462482.0],["2023-08-14",5.5171,5.5346,5.403,5.4995,46302953.0],["2023-08-15",5.4995,5.5609,5.4644,5.5171,30575200.0],["2023-08-16",5.5171,5.5697,5.4732,5.5171,30847626.0],["2023-08-17",5.5171,5.517056941986084,5.4118,5.482,50244634.0],["2023-08-18",5.482,5.5521,5.4469,5.4557,29090119.0],["2023-08-21",5.4557,5.5083,5.4118,5.4118,34099144.0],["2023-08-22",5.4118,5.4995,5.3855,5.4557,54261758.0],["2023-08-23",5.4557,5.482,5.394260883331299,5.3943,35173385.0],["2023-08-24",5.3943,5.4557,5.3065,5.3241,52842957.0],["2023-08-25",5.3241,5.4557,5.2978,5.4118,56347509.0],["2023-08-28",5.4118,5.6662,5.411802768707275,5.5785,104482270.0],["2023-08-29",5.5785,5.5872,5.3767,5.4206,92211820.0],["2023-08-30",5.4206,5.4557,5.3416,5.3592,53042637.0],["2023-08-31",5.3592,5.3679,5.3065,5.3153,64344759.0],["2023-09-01",5.3153,5.6135,5.3153204917907715,5.5785,104420623.0],["2023-09-04",5.5785,5.9381,5.578455924987793,5.8153,167021543.0],["2023-09-05",5.8153,5.8416,5.6837,5.7451,74373343.0],["2023-09-06",5.7451,5.7626,5.631082057952881,5.6311,51357200.0],["2023-09-07",5.6311,5.6925,5.5609,5.5872,73136718.0],["2023-09-08",5.5872,5.587225914001465,5.4469,5.4557,56691099.0],["2023-09-11",5.4557,5.4907,5.4118,5.4469,74397672.0],["2023-09-12",5.4469,5.4995,5.3943,5.4381,59427727.0],["2023-09-13",5.4381,5.6048,5.4118,5.4732,90291050.0],["2023-09-14",5.4732,5.5434,5.4381,5.5083,79253650.0],["2023-09-15",5.5083,5.5872,5.4381,5.4557,113332691.0],["2023-09-18",5.4557,5.482,5.3855,5.4469,62924264.0],["2023-09-19",5.4469,5.6135,5.4206,5.6048,120858183.0],["2023-09-20",5.6048,5.6399,5.5258,5.6135,68643971.0],["2023-09-21",5.6135,5.6223,5.482,5.4907,67881782.0],["2023-09-22",5.4907,5.5346,5.4206,5.4732,68188655.0],["2023-09-25",5.4732,5.5434,5.4293,5.4732,72691557.0],["2023-09-26",5.4732,5.5346,5.4293,5.4381,59385325.0],["2023-09-27",5.4381,5.4557,5.3504,5.3679,72905701.0],["2023-09-28",5.3679,5.3943,5.3329,5.3416,54898218.0],["2023-10-09",5.3416,5.4118,5.3329,5.3855,53782846.0],["2023-10-10",5.3855,5.4381,5.3329,5.3592,65419912.0],["2023-10-11",5.3592,5.3679,5.2715,5.289,62283653.0],["2023-10-12",5.289,5.3943,5.289007663726807,5.3679,51210117.0],["2023-10-13",5.3679,5.367947578430176,5.2715,5.3153,45844324.0],["2023-10-16",5.3153,5.3421,5.2349,5.2707,52692627.0],["2023-10-17",5.2707,5.5744,5.27065372467041,5.5387,147688902.0],["2023-10-18",5.5387,5.6191,5.3957,5.5565,213383805.0],["2023-10-19",5.5565,5.556519508361816,5.2170538902282715,5.2171,191256525.0],["2023-10-20",5.2171,5.2975,5.1545,5.2171,80828063.0],["2023-10-23",5.2171,5.2349,5.1277,5.1724,61449209.0],["2023-10-24",5.1724,5.1992,5.1367,5.1813,48310750.0],["2023-10-25",5.1813,5.6727,5.181321144104004,5.6548,300587901.0],["2023-10-26",5.6548,5.7263,5.5476,5.6548,137481953.0],["2023-10-27",5.6548,5.7263,5.5833,5.6101,112003269.0],["2023-10-30",5.6101,5.6727,5.5744,5.6101,73958530.0],["2023-10-31",5.6101,5.6459,5.5744,5.5923,56664670.0],["2023-11-01",5.5923,5.6191,5.5297,5.5833,71992643.0],["2023-11-02",5.5833,5.6727,5.5655,5.6191,70615014.0],["2023-11-03",5.6191,5.6637,5.494,5.5119,93481029.0],["2023-11-06",5.5119,5.5387,5.4315,5.4404,98618035.0],["2023-11-07",5.4404,5.4761,5.3957,5.4404,71785739.0],["2023-11-08",5.4404,5.44038724899292,5.36,5.3868,60288622.0],["2023-11-09",5.3868,5.4583,5.3689,5.4225,56241006.0],["2023-11-10",5.4225,5.4315,5.36,5.4047,41922873.0],["2023-11-13",5.4047,5.5476,5.404653549194336,5.5208,87933526.0],["2023-11-14",5.5208,5.520786762237549,5.3868,5.4225,77151882.0],["2023-11-15",5.4225,5.5387,5.422520160675049,5.5387,89313579.0],["2023-11-16",5.5387,5.6101,5.494,5.5655,80351992.0],["2023-11-17",5.5655,5.628,5.5119,5.5208,47683803.0],["2023-11-20",5.5208,5.5655,5.494,5.5208,46067897.0],["2023-11-21",5.5208,5.6459,5.520786762237549,5.5923,82639544.0],["2023-11-22",5.5923,5.6101,5.547586441040039,5.5476,51288922.0],["2023-11-23",5.5476,5.5923,5.5029,5.5833,59169460.0],["2023-11-24",5.5833,5.6101,5.547586441040039,5.5476,51683804.0],["2023-11-27",5.5476,5.5565,5.4315,5.5029,75195304.0],["2023-11-28",5.5029,5.6012,5.4761,5.5923,73374133.0],["2023-11-29",5.5923,5.6101,5.494,5.5119,52891745.0],["2023-11-30",5.5119,5.5833,5.494,5.5565,53562869.0],["2023-12-01",5.5565,5.6191,5.5476,5.5833,60656191.0],["2023-12-04",5.5833,5.6459,5.5565,5.5655,52067103.0],["2023-12-05",5.5655,5.5744,5.4761,5.4851,50306402.0],["2023-12-06",5.4851,5.5208,5.4225,5.4672,41325390.0],["2023-12-07",5.4672,5.5297,5.4225,5.4851,62075794.0],["2023-12-08",5.4851,5.5476,5.458253383636475,5.4583,93308156.0],["2023-12-11",5.4583,5.5208,5.226,5.5119,143492585.0],["2023-12-12",5.5119,5.511853218078613,5.2796,5.3957,119279249.0],["2023-12-13",5.3957,5.4315,5.3064,5.36,101496854.0],["2023-12-14",5.36,5.4315,5.3421,5.3689,66376469.0],["2023-12-15",5.3689,5.4583,5.3511,5.4136,74403405.0],["2023-12-18",5.4136,5.4404,5.3511,5.36,45723420.0],["2023-12-19",5.36,5.3779,5.3243,5.36,41789168.0],["2023-12-20",5.36,5.4672,5.3511,5.3779,57961982.0],["2023-12-21",5.3779,5.3868,5.3064,5.36,60550118.0],["2023-12-22",5.36,5.4404,5.3332,5.4225,64141362.0],["2023-12-25",5.4225,5.4404,5.3868,5.4225,34359149.0],["2023-12-26",5.4225,5.4493,5.3689,5.3779,41700213.0],["2023-12-27",5.3779,5.4047,5.3243,5.4047,57070929.0],["2023-12-28",5.4047,5.4315,5.3064,5.3243,126353993.0],["2023-12-29",5.3243,5.3243,5.2528,5.2975,88167907.0],["2024-01-02",5.2975,5.4047,5.2885,5.3689,83846158.0],["2024-01-03",5.3689,5.4851,5.3511,5.4851,104082386.0],["2024-01-04",5.4851,5.5208,5.4493,5.494,57185285.0],["2024-01-05",5.494,5.6012,5.4761,5.5208,78923380.0],["2024-01-08",5.5208,5.5476,5.4851,5.494,61597552.0],["2024-01-09",5.494,5.5208,5.4225,5.4851,54444062.0],["2024-01-10",5.4851,5.494,5.3957,5.3957,67091468.0],["2024-01-11",5.3957,5.4136,5.3064,5.3243,91556951.0],["2024-01-12",5.3243,5.3421,5.2885,5.2885,61601976.0],["2024-01-15",5.2885,5.3332,5.2439,5.2617,74928777.0],["2024-01-16",5.2617,5.2885,5.226,5.2707,69554526.0],["2024-01-17",5.2707,5.3064,5.1813,5.1813,76908396.0],["2024-01-18",5.1813,5.181321144104004,4.9669,5.1277,144008692.0],["2024-01-19",5.1277,5.1635,5.0473,5.1545,84995462.0],["2024-01-22",5.1545,5.1813,5.0116,5.0473,79507852.0],["2024-01-23",5.0473,5.1277,4.958,5.0652,97454178.0],["2024-01-24",5.0652,5.2707,5.065187454223633,5.2617,86389864.0],["2024-01-25",5.2617,5.4315,5.2617,5.4315,120436639.0],["2024-01-26",5.4315,5.5476,5.4047,5.5476,109667106.0],["2024-01-29",5.5476,5.6101,5.5297,5.5387,83971791.0],["2024-01-30",5.5387,5.5923,5.4761,5.5029,75549950.0],["2024-01-31",5.5029,5.5655,5.4315,5.494,117025790.0],["2024-02-01",5.494,5.5655,5.4404,5.4672,87744455.0],["2024-02-02",5.4672,5.5833,5.4047,5.5119,104485317.0],["2024-02-05",5.5119,5.5923,5.4493,5.5565,120368378.0],["2024-02-06",5.5565,5.6637,5.5208,5.6459,111221626.0],["2024-02-07",5.6459,5.6727,5.5119,5.6191,125984850.0],["2024-02-08",5.6191,5.636919975280762,5.5208,5.6369,122688915.0],["2024-02-19",5.6369,5.762,5.628,5.7531,85018968.0],["2024-02-20",5.7531,5.8871,5.7173,5.8603,75589724.0],["2024-02-21",5.8603,5.9139,5.8067,5.8513,73297621.0],["2024-02-22",5.8513,5.9585,5.8245,5.9496,56804245.0],["2024-02-23",5.9496,6.0479,5.9317,5.9496,59883903.0],["2024-02-26",5.9496,6.0479,5.8603,5.8781,72212438.0],["2024-02-27",5.8781,6.0032,5.8513,5.9407,62545018.0],["2024-02-28",5.9407,5.9764,5.8871,5.896,56785777.0],["2024-02-29",5.896,5.9764,5.8781,5.9585,67402168.0],["2024-03-01",5.9585,6.0389,5.9407,5.9675,44815228.0],["2024-03-04",5.9675,6.0211,5.9139,5.9317,61677158.0],["2024-03-05",5.9317,6.03,5.896,6.0121,63702617.0],["2024-03-06",6.0121,6.0568,5.9764,5.9853,43110129.0],["2024-03-07",5.9853,6.1729,5.9675,6.1104,87864228.0],["2024-03-08",6.1104,6.1997,6.0836,6.1283,62402155.0],["2024-03-11",6.1283,6.1819,6.0032,6.0747,64901319.0],["2024-03-12",6.0747,6.074652194976807,5.8781,5.9049,115395595.0],["2024-03-13",5.9049,5.9675,5.8692,5.896,68034787.0],["2024-03-14",5.896,6.0032,5.8781,5.9049,63580097.0],["2024-03-15",5.9049,5.9228,5.7977,5.8692,99462912.0],["2024-03-18",5.8692,5.9317,5.8156,5.9228,67842713.0],["2024-03-19",5.9228,5.9675,5.8692,5.8871,60269200.0],["2024-03-20",5.8871,5.9317,5.8513,5.8781,51376065.0],["2024-03-21",5.8781,5.9049,5.842385768890381,5.8424,34941170.0],["2024-03-22",5.8424,5.8603,5.7531,5.7888,49553069.0],["2024-03-25",5.7888,5.8692,5.7531,5.7977,48772545.0],["2024-03-26",5.7977,5.8245,5.7441,5.7977,41645811.0],["2024-03-27",5.7977,5.8603,5.7799,5.8156,51991069.0],["2024-03-28",5.8156,5.8424,5.762,5.7799,61272632.0],["2024-03-29",5.7799,5.9585,5.7709,5.9317,44167132.0],["2024-04-01",5.9317,5.9764,5.8781,5.9228,51512605.0],["2024-04-02",5.9228,6.0479,5.9049,5.9764,55414479.0],["2024-04-03",5.9764,6.03,5.9228,5.9585,83876844.0],["2024-04-08",5.9585,6.0747,5.9496,5.9943,80510747.0],["2024-04-09",5.9943,6.0211,5.8513,5.9317,66256513.0],["2024-04-10",5.9317,5.9764,5.8871,5.9317,55037151.0],["2024-04-11",5.9317,6.0479,5.8603,5.9764,62924052.0],["2024-04-12",5.9764,6.0568,5.9675,6.0211,71355198.0],["2024-04-15",6.0211,6.1908,6.0032,6.164,104550024.0],["2024-04-16",6.164,6.3248,6.1461,6.2533,157610882.0],["2024-04-17",6.2533,6.4588,6.1819,6.4409,127820869.0],["2024-04-18",6.4409,6.5928,6.4141,6.5124,106301706.0],["2024-04-19",6.5124,6.6375,6.4499,6.5749,93120665.0],["2024-04-22",6.5749,6.6821,6.4409,6.5035,86565666.0],["2024-04-23",6.5035,6.5035,6.2623,6.2801,87121575.0],["2024-04-24",6.2801,6.3337,6.2444,6.3159,48564892.0],["2024-04-25",6.3159,6.4052,6.2891,6.3516,53612273.0],["2024-04-26",6.3516,6.432,6.2355,6.3337,82994614.0],["2024-04-29",6.3337,6.333718299865723,6.1283,6.2801,113103875.0],["2024-04-30",6.2801,6.3605,6.208651542663574,6.2087,79044050.0],["2024-05-06",6.2087,6.3337,6.1997,6.2265,89014314.0],["2024-05-07",6.2265,6.2355,6.0925,6.1283,88738632.0],["2024-05-08",6.1283,6.1461,6.0568,6.1104,61148967.0],["2024-05-09",6.1104,6.2176,6.110384941101074,6.2087,67009996.0],["2024-05-10",6.2087,6.298,6.1908,6.2801,68275355.0],["2024-05-13",6.2801,6.3605,6.1997,6.3427,76513875.0],["2024-05-14",6.3427,6.3427,6.208651542663574,6.2087,70038149.0],["2024-05-15",6.2087,6.2355,6.1372,6.1819,53911161.0],["2024-05-16",6.1819,6.2801,6.164,6.2533,78632119.0],["2024-05-17",6.2533,6.2801,6.1551,6.2712,64452662.0],["2024-05-20",6.2712,6.3248,6.1908,6.2623,99993556.0],["2024-05-21",6.2623,6.3248,6.2087,6.2533,87704899.0],["2024-05-22",6.2533,6.4141,6.2444,6.3337,103890117.0],["2024-05-23",6.3337,6.333718299865723,6.2087,6.2176,77336843.0],["2024-05-24",6.2176,6.2533,6.164,6.1729,47597255.0],["2024-05-27",6.1729,6.2712,6.1729,6.2444,56715687.0],["2024-05-28",6.2444,6.3248,6.2087,6.2444,61414882.0],["2024-05-29",6.2444,6.2891,6.1729,6.2444,48018615.0],["2024-05-30",6.2444,6.4141,6.2176,6.2355,117118247.0],["2024-05-31",6.2355,6.2801,6.163985252380371,6.164,73920526.0],["2024-06-03",6.164,6.2355,6.1193,6.2087,80914704.0],["2024-06-04",6.2087,6.3337,6.1551,6.3159,89602524.0],["2024-06-05",6.3159,6.3695,6.2801,6.298,53328881.0],["2024-06-06",6.298,6.3695,6.2533,6.2891,72468231.0],["2024-06-07",6.2891,6.3248,6.1997,6.2444,77047924.0],["2024-06-11",6.2444,6.2444,6.110384941101074,6.1104,83873255.0],["2024-06-12",6.1104,6.1819,6.0568,6.1551,72894589.0],["2024-06-13",6.1551,6.2287,6.109,6.1183,63245449.0],["2024-06-14",6.1183,6.2655,6.0998,6.2563,83678411.0],["2024-06-17",6.2563,6.256256103515625,5.9526,5.971,139640128.0],["2024-06-18",5.971,6.0722,5.9526,6.0354,63525069.0],["2024-06-19",6.0354,6.1643,6.0262,6.109,50460493.0],["2024-06-20",6.109,6.1551,6.0906,6.1275,32443194.0],["2024-06-21",6.1275,6.1459,6.0446,6.0538,40888194.0],["2024-06-24",6.0538,6.0722,5.9986,6.0446,48390778.0],["2024-06-25",6.0446,6.109,6.0078,6.063,40385102.0],["2024-06-26",6.063,6.1183,6.0078,6.0722,40650438.0],["2024-06-27",6.0722,6.0998,6.0262,6.0354,41918149.0],["2024-06-28",6.0354,6.1643,6.0262,6.1183,53880025.0],["2024-07-01",6.1183,6.2379,6.0814,6.2195,51878802.0],["2024-07-02",6.2195,6.4863,6.219454765319824,6.4311,84008937.0],["2024-07-03",6.4311,6.4863,6.3851,6.4219,48426453.0],["2024-07-04",6.4219,6.4771,6.421863079071045,6.4311,47863320.0],["2024-07-05",6.4311,6.4311,6.431062698364258,6.4311,0.0],["2024-07-08",6.4311,6.5323,6.431062698364258,6.4955,65344404.0],["2024-07-09",6.4955,6.5323,6.4311,6.4863,54238462.0],["2024-07-10",6.4863,6.4955,6.3391,6.3667,53422736.0],["2024-07-11",6.3667,6.4219,6.3299,6.3943,46570756.0],["2024-07-12",6.3943,6.4311,6.3483,6.3851,39631976.0],["2024-07-15",6.3851,6.4679,6.3667,6.4403,43558327.0],["2024-07-16",6.4403,6.4679,6.3943,6.4495,36059971.0],["2024-07-17",6.4495,6.4863,6.4219,6.4679,45015811.0],["2024-07-18",6.4679,6.5415,6.3851,6.5231,61743002.0],["2024-07-19",6.5231,6.5507,6.4495,6.5047,64674131.0],["2024-07-22",6.5047,6.5599,6.4679,6.5415,53795796.0],["2024-07-23",6.5415,6.541467666625977,6.3667,6.3759,55597708.0],["2024-07-24",6.3759,6.4311,6.3391,6.4035,51525617.0],["2024-07-25",6.4035,6.4403,6.2931,6.3575,54922277.0],["2024-07-26",6.3575,6.4127,6.2563,6.2931,58839272.0],["2024-07-29",6.2931,6.4311,6.2839,6.4035,49848533.0],["2024-07-30",6.4035,6.4311,6.3299,6.3759,43367588.0],["2024-07-31",6.3759,6.4219,6.2471,6.2563,119344344.0],["2024-08-01",6.2563,6.3207,6.2287,6.2747,87445473.0],["2024-08-02",6.2747,6.274656772613525,6.1735,6.1827,56534013.0],["2024-08-05",6.1827,6.182652950286865,5.9894,5.9986,95195306.0],["2024-08-06",5.9986,6.109,5.8698,5.9342,89195154.0],["2024-08-07",5.9342,5.9434,5.8882,5.9066,62191931.0],["2024-08-08",5.9066,5.906641483306885,5.8146,5.8698,61319241.0],["2024-08-09",5.8698,5.9066,5.8422,5.8422,49714823.0],["2024-08-12",5.8422,5.8514,5.741,5.7686,55947929.0],["2024-08-13",5.7686,5.796237468719482,5.7226,5.7962,53738165.0],["2024-08-14",5.7962,5.796237468719482,5.6306,5.6398,69019935.0],["2024-08-15",5.6398,5.6674,5.5478,5.649,62587608.0],["2024-08-16",5.649,5.6766,5.5846,5.6122,58171682.0],["2024-08-19",5.6122,5.6674,5.5938,5.6122,57980422.0],["2024-08-20",5.6122,5.6398,5.5202,5.5294,65373020.0],["2024-08-21",5.5294,5.5846,5.4926,5.557,71117813.0],["2024-08-22",5.557,5.5754,5.4558,5.4926,63085676.0],["2024-08-23",5.4926,5.5202,5.465,5.5018,37673391.0],["2024-08-26",5.5018,5.529426574707031,5.4558,5.5294,61797633.0],["2024-08-27",5.5294,5.5938,5.4926,5.5662,61682484.0],["2024-08-28",5.5662,5.6398,5.465,5.511,82818415.0],["2024-08-29",5.511,5.511025428771973,5.3638,5.3822,88989956.0],["2024-08-30",5.3822,5.5386,5.373,5.4834,89859655.0],["2024-09-02",5.4834,5.5018,5.4006,5.4558,55579203.0],["2024-09-03",5.4558,5.4742,5.3546,5.4006,60480449.0],["2024-09-04",5.4006,5.4098,5.2994,5.3822,45311875.0],["2024-09-05",5.3822,5.4006,5.2994,5.3638,56046142.0],["2024-09-06",5.3638,5.4374,5.3362,5.3454,44441339.0],["2024-09-09",5.3454,5.345418930053711,5.143,5.2166,82137666.0],["2024-09-10",5.2166,5.235,5.143,5.2166,57300705.0],["2024-09-11",5.2166,5.216613292694092,5.0878,5.1338,60804989.0],["2024-09-12",5.1338,5.1614,5.097,5.1522,41499769.0],["2024-09-13",5.1522,5.1982,5.1338,5.1338,31700168.0],["2024-09-18",5.1338,5.1522,5.0602,5.1338,39757857.0],["2024-09-19",5.1338,5.2074,5.097,5.1522,77141199.0],["2024-09-20",5.1522,5.2074,5.1338,5.1614,67988198.0],["2024-09-23",5.1614,5.2994,5.1522,5.2626,60803482.0],["2024-09-24",5.2626,5.5294,5.262615203857422,5.5202,125926399.0],["2024-09-25",5.5202,5.9326,5.520225524902344,5.7826,253123253.0],["2024-09-26",5.7826,6.0076,5.7733,5.9795,175111351.0],["2024-09-27",5.9795,6.1763,5.8951,6.0076,113574254.0],["2024-09-30",6.0076,6.5231,6.007579803466797,6.5043,251096196.0],["2024-10-08",6.5043,7.151,6.4012,6.5887,300369627.0],["2024-10-09",6.5887,6.588656902313232,5.9795,5.9888,236811859.0],["2024-10-10",5.9888,6.5231,5.9795,6.3356,240171018.0],["2024-10-11",6.3356,6.4762,6.195,6.345,149641512.0],["2024-10-14",6.345,6.6449,6.344979286193848,6.4949,159240558.0],["2024-10-15",6.4949,6.5137,6.241885185241699,6.2419,133005329.0],["2024-10-16",6.2419,6.3825,6.1763,6.2981,111923723.0],["2024-10-17",6.2981,6.3637,6.1294,6.1294,106553977.0],["2024-10-18",6.1294,6.2325,6.0357,6.1482,128171822.0],["2024-10-21",6.1482,6.2138,6.0638,6.1107,100174512.0],["2024-10-22",6.1107,6.1763,6.0732,6.1575,75911305.0],["2024-10-23",6.1575,6.2981,6.1482,6.2325,87304823.0],["2024-10-24",6.2325,6.2513,6.1388,6.1763,49902863.0],["2024-10-25",6.1763,6.2231,6.1482,6.1763,53761090.0],["2024-10-28",6.1763,6.5137,6.1762800216674805,6.4762,206009825.0],["2024-10-29",6.4762,6.5043,6.3262,6.345,109075322.0],["2024-10-30",6.345,6.344979286193848,6.1013,6.1482,123616262.0],["2024-10-31",6.1482,6.2044,6.0357,6.1107,97801363.0],["2024-11-01",6.1107,6.3544,6.0732,6.2606,142103583.0],["2024-11-04",6.2606,6.2887,6.12,6.27,85385859.0],["2024-11-05",6.27,6.3544,6.2325,6.3544,89670380.0],["2024-11-06",6.3544,6.3731,6.2887,6.3637,96450908.0],["2024-11-07",6.3637,6.5137,6.2794,6.5137,139933580.0],["2024-11-08",6.5137,6.5793,6.345,6.4012,116722466.0],["2024-11-11",6.4012,6.401212692260742,6.2138,6.2887,94968311.0],["2024-11-12",6.2887,6.3356,6.195,6.195,81831382.0],["2024-11-13",6.195,6.2794,6.1857,6.2138,66925157.0],["2024-11-14",6.2138,6.2513,6.138791084289551,6.1388,66801369.0],["2024-11-15",6.1388,6.2231,6.1107,6.1669,67918264.0],["2024-11-18",6.1669,6.4949,6.16690731048584,6.3731,192455019.0],["2024-11-19",6.3731,6.3825,6.2231,6.3075,97868122.0],["2024-11-20",6.3075,6.3169,6.2419,6.3075,57240509.0],["2024-11-21",6.3075,6.3637,6.2887,6.345,54681499.0],["2024-11-22",6.345,6.3825,6.148162841796875,6.1482,77096604.0],["2024-11-25",6.1482,6.2419,6.1107,6.1482,61202426.0],["2024-11-26",6.1482,6.1763,6.0919,6.1107,52612064.0],["2024-11-27",6.1107,6.1857,6.0451,6.1857,53945780.0],["2024-11-28",6.1857,6.2513,6.1575,6.2044,48384343.0],["2024-11-29",6.2044,6.3169,6.195,6.2044,70180763.0],["2024-12-02",6.2044,6.3918,6.195,6.3544,116655042.0],["2024-12-03",6.3544,6.4106,6.3262,6.3918,61502714.0],["2024-12-04",6.3918,6.4387,6.3169,6.3918,70890334.0],["2024-12-05",6.3918,6.4106,6.345,6.4012,58091273.0],["2024-12-06",6.4012,6.5137,6.4012,6.4856,94926874.0],["2024-12-09",6.4856,6.5324,6.4574,6.5137,74949755.0],["2024-12-10",6.5137,6.6449,6.4668,6.4762,89521505.0],["2024-12-11",6.4762,6.5699,6.4481,6.5512,78164451.0],["2024-12-12",6.5512,6.5605,6.4293,6.4574,84188631.0],["2024-12-13",6.4574,6.4574456214904785,6.3169,6.3262,100510020.0],["2024-12-16",6.3262,6.42,6.2794,6.3637,72421613.0],["2024-12-17",6.3637,6.4668,6.3356,6.4293,72731633.0],["2024-12-18",6.4293,6.6355,6.4293293952941895,6.5793,138007685.0],["2024-12-19",6.5793,6.579284191131592,6.4574,6.4574,71208904.0],["2024-12-20",6.4574,6.5043,6.345,6.3544,79057963.0],["2024-12-23",6.3544,6.5699,6.345,6.5512,131246966.0],["2024-12-24",6.5512,6.6168,6.5043,6.5793,79103225.0],["2024-12-25",6.5793,6.663634300231934,6.5699,6.6636,81977004.0],["2024-12-26",6.6636,6.7011,6.5137,6.5512,64182681.0],["2024-12-27",6.5512,6.6449,6.5137,6.598,64852276.0],["2024-12-30",6.598,6.6261,6.5231,6.598,57577768.0],["2024-12-31",6.598,6.6449,6.5324,6.5605,59773911.0],["2025-01-02",6.5605,6.6074,6.4574,6.4856,89251555.0],["2025-01-03",6.4856,6.5793,6.42,6.4481,74877211.0],["2025-01-06",6.4481,6.4856,6.3169,6.4762,81032463.0],["2025-01-07",6.4762,6.4762,6.2138,6.3075,113662899.0],["2025-01-08",6.3075,6.3169,6.195,6.2981,67394369.0],["2025-01-09",6.2981,6.2981181144714355,6.1763,6.1857,56480399.0],["2025-01-10",6.1857,6.2044,6.1107,6.1388,40902114.0],["2025-01-13",6.1388,6.138791084289551,6.0076,6.1013,65889294.0],["2025-01-14",6.1013,6.1857,6.0826,6.1669,51227225.0],["2025-01-15",6.1669,6.2794,6.1482,6.2606,61910905.0],["2025-01-16",6.2606,6.3544,6.2419,6.3544,53426709.0],["2025-01-17",6.3544,6.354351997375488,6.1575,6.1857,72650099.0],["2025-01-20",6.1857,6.2419,6.1482,6.1669,55528939.0],["2025-01-21",6.1669,6.2044,6.0357,6.0451,70530114.0],["2025-01-22",6.0451,6.1763,6.0076,6.1388,63451579.0],["2025-01-23",6.1388,6.2419,6.12,6.1482,65916370.0],["2025-01-24",6.1482,6.4387,6.1388,6.3918,124461175.0],["2025-01-27",6.3918,6.5793,6.3731,6.5699,121403004.0],["2025-02-05",6.5699,6.569912433624268,6.2606,6.2981,100088764.0],["2025-02-06",6.2981,6.3637,6.2606,6.2794,59352464.0],["2025-02-07",6.2794,6.5231,6.2606,6.5137,109027030.0],["2025-02-10",6.5137,6.6261,6.42,6.4668,84090179.0],["2025-02-11",6.4668,6.5512,6.4293,6.4574,58163845.0],["2025-02-12",6.4574,6.4856,6.3544,6.42,48973895.0],["2025-02-13",6.42,6.4668,6.419957160949707,6.42,40534952.0],["2025-02-14",6.42,6.4387,6.3356,6.3731,46051080.0],["2025-02-17",6.3731,6.4012,6.3262,6.3356,45741321.0],["2025-02-18",6.3356,6.3825,6.2794,6.3169,58562001.0],["2025-02-19",6.3169,6.345,6.2044,6.2325,81241667.0],["2025-02-20",6.2325,6.2606,6.1669,6.2325,50733289.0],["2025-02-21",6.2325,6.288746356964111,6.1669,6.2887,89660351.0],["2025-02-24",6.2887,6.3356,6.2513,6.2981,60977731.0],["2025-02-25",6.2981,6.3169,6.2044,6.2138,51041864.0],["2025-02-26",6.2138,6.5231,6.213768482208252,6.5043,167335720.0],["2025-02-27",6.5043,6.635517597198486,6.4293,6.6355,181620801.0],["2025-02-28",6.6355,6.6918,6.598,6.6355,116898643.0],["2025-03-03",6.6355,6.8605,6.6355,6.8136,142688641.0],["2025-03-04",6.8136,6.8698,6.7386,6.8042,69691628.0],["2025-03-05",6.8042,6.8979,6.7105,6.8886,87397307.0],["2025-03-06",6.8886,6.9167,6.7667,6.9073,103040559.0],["2025-03-07",6.9073,7.076,6.8886,7.0291,129508573.0],["2025-03-10",7.0291,7.0479,6.8511,6.9167,77994476.0],["2025-03-11",6.9167,7.038522243499756,6.8323,7.0385,67335847.0],["2025-03-12",7.0385,7.1229,6.9542,7.0104,72799811.0],["2025-03-13",7.0104,7.0760111808776855,6.9261,7.076,58057782.0],["2025-03-14",7.076,7.1229,6.9354,6.9823,81816884.0],["2025-03-17",6.9823,7.0854,6.9729,7.0198,62607536.0],["2025-03-18",7.0198,7.0292,6.8417,6.9354,59445559.0],["2025-03-19",6.9354,6.9729,6.823,6.8417,39894062.0],["2025-03-20",6.8417,6.9917,6.7761,6.9167,65608897.0],["2025-03-21",6.9167,7.0666,6.916683673858643,7.0385,93661177.0],["2025-03-24",7.0385,7.1041,6.9823,7.0573,56103274.0],["2025-03-25",7.0573,7.1697,6.9917,7.0573,49874321.0],["2025-03-26",7.0573,7.0573,6.9073,6.9729,55001293.0],["2025-03-27",6.9729,7.0104,6.9354,6.9542,32040387.0],["2025-03-28",6.9542,6.9729,6.8605,6.8698,40196769.0],["2025-03-31",6.8698,6.869822025299072,6.7105,6.748,68489071.0],["2025-04-01",6.748,6.9073,6.7386,6.8605,50831339.0],["2025-04-02",6.8605,6.8605,6.748,6.7761,36921279.0],["2025-04-03",6.7761,6.8511,6.7292,6.8042,34460170.0],["2025-04-07",6.8042,6.804217338562012,6.12,6.27,158354652.0],["2025-04-08",6.27,6.4387,6.2231,6.3637,120937178.0],["2025-04-09",6.3637,6.401212692260742,6.2138,6.4012,103008747.0],["2025-04-10",6.4012,6.4668,6.3356,6.345,94567843.0],["2025-04-11",6.345,6.3731,6.27,6.3544,52400674.0],["2025-04-14",6.3544,6.4106,6.3356,6.3825,50297753.0],["2025-04-15",6.3825,6.3918,6.2794,6.3169,70178495.0],["2025-04-16",6.3169,6.3544,6.2419,6.3544,81171472.0],["2025-04-17",6.3544,6.354351997375488,6.2419,6.2606,70588796.0],["2025-04-18",6.2606,6.3731,6.2419,6.3544,50123233.0],["2025-04-21",6.3544,6.4106,6.2794,6.2887,57639795.0],["2025-04-22",6.2887,6.288746356964111,6.1857,6.2044,93479263.0],["2025-04-23",6.2044,6.2231,6.1107,6.12,113884990.0],["2025-04-24",6.12,6.1669,6.0919,6.1107,56579814.0],["2025-04-25",6.1107,6.2513,6.1013,6.2231,89927373.0],["2025-04-28",6.2231,6.6168,6.223141193389893,6.4856,226895743.0],["2025-04-29",6.4856,6.5793,6.4574,6.4949,61638762.0],["2025-04-30",6.4949,6.5043,6.3731,6.4106,64113729.0],["2025-05-06",6.4106,6.5137,6.345,6.4574,70509802.0],["2025-05-07",6.4574,6.5418,6.4293,6.5137,50278835.0],["2025-05-08",6.5137,6.5324,6.4387,6.4481,48499977.0],["2025-05-09",6.4481,6.5043,6.4293,6.4949,46398753.0],["2025-05-12",6.4949,6.5137,6.4387,6.4762,53492353.0],["2025-05-13",6.4762,6.6449,6.476190090179443,6.5418,83861978.0],["2025-05-14",6.5418,6.5887,6.5137,6.5699,38010893.0],["2025-05-15",6.5699,6.5887,6.5231,6.5324,31684823.0],["2025-05-16",6.5324,6.5418,6.4481,6.5231,41928403.0],["2025-05-19",6.5231,6.5418,6.4668,6.5324,31645782.0],["2025-05-20",6.5324,6.5793,6.4856,6.5043,32850568.0],["2025-05-21",6.5043,6.5699,6.4574,6.5137,60709626.0],["2025-05-22",6.5137,6.5231,6.4012,6.4293,70091856.0],["2025-05-23",6.4293,6.5324,6.4293,6.4293,59615426.0],["2025-05-26",6.4293,6.4481,6.373095989227295,6.3731,40723815.0],["2025-05-27",6.3731,6.3825,6.2887,6.2981,43941934.0],["2025-05-28",6.2981,6.3169,6.251257419586182,6.2513,39116692.0],["2025-05-29",6.2513,6.2887,6.2325,6.27,49070936.0],["2025-05-30",6.27,6.3637,6.2606,6.3169,54475236.0],["2025-06-03",6.3169,6.316862106323242,6.1575,6.1669,133847544.0],["2025-06-04",6.1669,6.27,6.16690731048584,6.2606,80513730.0],["2025-06-05",6.2606,6.2981,6.2044,6.2231,46617757.0],["2025-06-06",6.2231,6.2887,6.2231,6.2325,52284699.0],["2025-06-09",6.2325,6.27,6.2231,6.2513,43641140.0],["2025-06-10",6.2513,6.2981,6.2231,6.2606,53783923.0],["2025-06-11",6.2606,6.4033,6.2606,6.3748,66093425.0],["2025-06-12",6.3748,6.4129,6.3367,6.4129,48883303.0],["2025-06-13",6.4129,6.4129,6.3463,6.4033,66823230.0],["2025-06-16",6.4033,6.40334939956665,6.2987,6.3177,51178156.0],["2025-06-17",6.3177,6.3558,6.2797,6.3177,40002955.0],["2025-06-18",6.3177,6.3367,6.2606,6.2892,37905462.0],["2025-06-19",6.2892,6.3082,6.156,6.175,84128236.0],["2025-06-20",6.175,6.2892,6.174997806549072,6.2606,62871608.0],["2025-06-23",6.2606,6.260629653930664,6.1465,6.156,75568939.0],["2025-06-24",6.156,6.2321,6.155968189239502,6.2226,56779456.0],["2025-06-25",6.2226,6.2797,6.2035,6.2701,45805550.0],["2025-06-26",6.2701,6.2892,6.232086181640625,6.2321,43135121.0],["2025-06-27",6.2321,6.3177,6.232086181640625,6.2511,59326208.0],["2025-06-30",6.2511,6.3082,6.2416,6.2701,56925645.0],["2025-07-01",6.2701,6.2987,6.2416,6.2797,47587488.0],["2025-07-02",6.2797,6.5746,6.2701,6.5651,179506587.0],["2025-07-03",6.5651,6.6698,6.4509,6.6317,133885738.0],["2025-07-04",6.6317,6.8125,6.6317,6.7554,133111985.0],["2025-07-07",6.7554,6.8791,6.6888,6.8505,87113354.0],["2025-07-08",6.8505,6.8886,6.7744,6.8125,61516658.0],["2025-07-09",6.8125,6.8505,6.6983,6.7078,68437816.0],["2025-07-10",6.7078,6.7744,6.669759273529053,6.6698,73540803.0],["2025-07-11",6.6698,6.841,6.669759273529053,6.6698,119125328.0],["2025-07-14",6.6698,6.841,6.669759273529053,6.7268,79043620.0],["2025-07-15",6.7268,6.7839,6.6507,6.7078,62057866.0],["2025-07-16",6.7078,6.7268,6.5841,6.6032,59766069.0],["2025-07-17",6.6032,6.7078,6.5746,6.6983,67394481.0],["2025-07-18",6.6983,6.7934,6.6983,6.7554,53801452.0],["2025-07-21",6.7554,7.0789,6.755390644073486,7.0028,125236758.0],["2025-07-22",7.0028,7.2882,7.002771377563477,7.2502,155508651.0],["2025-07-23",7.2502,7.2977,7.0979,7.1455,134656694.0],["2025-07-24",7.1455,7.1455,6.9837,7.1455,80817136.0],["2025-07-25",7.1455,7.174,7.0599,7.0789,82179480.0],["2025-07-28",7.0789,7.078887939453125,6.8505,6.9267,103477532.0],["2025-07-29",6.9267,7.155,6.92665433883667,7.1169,91850088.0],["2025-07-30",7.1169,7.4214,7.116946697235107,7.1835,145945108.0],["2025-07-31",7.1835,7.183549404144287,6.8791,6.9837,120858227.0],["2025-08-01",6.9837,7.0408,6.9267,6.9362,66678853.0],["2025-08-04",6.9362,6.9742,6.8886,6.9457,64837087.0],["2025-08-05",6.9457,7.0313,6.9267,6.9647,62226801.0],["2025-08-06",6.9647,7.0218,6.9457,6.9837,51235301.0],["2025-08-07",6.9837,7.0028,6.9171,6.9837,75660360.0],["2025-08-08",6.9837,7.1645,6.9552,7.1074,70552738.0],["2025-08-11",7.1074,7.155,6.9457,6.9552,93593126.0],["2025-08-12",6.9552,6.9933,6.8315,6.8505,83034249.0],["2025-08-13",6.8505,6.9552,6.841,6.841,84843535.0],["2025-08-14",6.841,6.8886,6.8315,6.841,67678606.0],["2025-08-15",6.841,6.8601,6.7839,6.7839,71305033.0],["2025-08-18",6.7839,6.841,6.736361026763916,6.7364,87414525.0],["2025-08-19",6.7364,6.841,6.736361026763916,6.7649,71647495.0],["2025-08-20",6.7649,6.822,6.7078,6.8125,67637819.0],["2025-08-21",6.8125,6.8601,6.803,6.841,58207551.0],["2025-08-22",6.841,6.841022491455078,6.7173,6.803,83312470.0],["2025-08-25",6.803,6.9647,6.802963733673096,6.9076,117662238.0],["2025-08-26",6.9076,6.9076247215271,6.7934,6.8601,74835271.0],["2025-08-27",6.8601,6.8791,6.688788414001465,6.6888,122554453.0],["2025-08-28",6.6888,6.688788414001465,6.5651,6.6793,133571838.0],["2025-08-29",6.6793,6.8696,6.5841,6.5936,257202611.0],["2025-09-01",6.5936,6.6888,6.5175,6.5556,186797077.0],["2025-09-02",6.5556,6.803,6.527,6.7459,194387461.0],["2025-09-03",6.7459,6.8315,6.7364,6.7839,119956554.0],["2025-09-04",6.7839,6.783934593200684,6.5651,6.6983,116863536.0],["2025-09-05",6.6983,6.698302745819092,6.5651,6.6317,111276580.0],["2025-09-08",6.6317,6.7268,6.5936,6.6793,148597315.0],["2025-09-09",6.6793,6.8601,6.6412,6.7268,115174491.0],["2025-09-10",6.7268,6.726846694946289,6.5841,6.6032,92937544.0],["2025-09-11",6.6032,6.7268,6.5936,6.7173,95050610.0],["2025-09-12",6.7173,6.8505,6.6317,6.6888,185923380.0],["2025-09-15",6.6888,6.6983,6.6127,6.6698,101241554.0],["2025-09-16",6.6698,6.7554,6.5461,6.5936,139710919.0],["2025-09-17",6.5936,6.6888,6.5461,6.5841,142538263.0],["2025-09-18",6.5841,6.6032,6.4985,6.527,129868498.0],["2025-09-19",6.527,6.6317,6.508,6.5746,118395665.0],["2025-09-22",6.5746,6.6222,6.508,6.6222,94852953.0],["2025-09-23",6.6222,6.6317,6.5175,6.5841,84851226.0],["2025-09-24",6.5841,6.6616,6.526,6.6422,79570268.0],["2025-09-25",6.6422,6.6519,6.5648,6.5744,64773759.0],["2025-09-26",6.5744,6.7971,6.5551,6.739,139920443.0],["2025-09-29",6.739,6.7778,6.6229,6.7681,93068603.0],["2025-09-30",6.7681,6.8552,6.71,6.8456,106094939.0],["2025-10-09",6.8456,7.0198,6.7197,6.9521,176770838.0],["2025-10-10",6.9521,7.107,6.8746,7.0295,170612872.0],["2025-10-13",7.0295,7.0876,6.8456,7.0489,149693348.0],["2025-10-14",7.0489,7.1263,6.9617,6.9908,96197425.0],["2025-10-15",6.9908,7.0876,6.9521,7.0198,97740100.0],["2025-10-16",7.0198,7.019841194152832,6.894,6.923,76730140.0],["2025-10-17",6.923,7.0392,6.894,6.923,92658715.0],["2025-10-20",6.923,6.9424,6.8552,6.9327,63376757.0],["2025-10-21",6.9327,6.9811,6.894,6.9327,61739741.0],["2025-10-22",6.9327,6.9617,6.894,6.9424,42340710.0],["2025-10-23",6.9424,7.0102,6.894,6.9908,60499397.0],["2025-10-24",6.9908,7.0005,6.8746,6.9133,73339488.0],["2025-10-27",6.9133,7.107,6.9037,7.0392,120662401.0],["2025-10-28",7.0392,7.039206504821777,6.8746,6.8843,95243689.0],["2025-10-29",6.8843,6.9037,6.8068,6.8552,74764765.0],["2025-10-30",6.8552,7.0779,6.85523796081543,7.0102,136732232.0],["2025-10-31",7.0102,7.3103,7.010158538818359,7.136,205427407.0],["2025-11-03",7.136,7.3781,7.136,7.3297,163125025.0],["2025-11-04",7.3297,7.4265,7.2329,7.2716,99429101.0],["2025-11-05",7.2716,7.2716,7.1844,7.2425,65002412.0],["2025-11-06",7.2425,7.504,7.2329,7.4943,143515163.0],["2025-11-07",7.4943,7.5621,7.3781,7.4071,85592644.0],["2025-11-10",7.4071,7.4265,7.291,7.3684,72346751.0],["2025-11-11",7.3684,7.4265,7.3006,7.3975,75938167.0],["2025-11-12",7.3975,7.5427,7.3781,7.4846,97846420.0],["2025-11-13",7.4846,7.5814,7.3684,7.5137,90961513.0],["2025-11-14",7.5137,7.5814,7.4168,7.4265,70889328.0],["2025-11-17",7.4265,7.4652,7.3297,7.4168,77552740.0],["2025-11-18",7.4168,7.4459,7.2522,7.2813,80715570.0],["2025-11-19",7.2813,7.3006,7.1651,7.2329,72265659.0],["2025-11-20",7.2329,7.3103,7.2232,7.2329,49535036.0],["2025-11-21",7.2329,7.232856750488281,7.0295,7.0392,124840200.0],["2025-11-24",7.0392,7.1167,6.9133,6.9424,137124756.0],["2025-11-25",6.9424,6.9811,6.8746,6.9327,89193875.0],["2025-11-26",6.9327,7.0198,6.9326982498168945,6.9617,83583438.0],["2025-11-27",6.9617,7.0295,6.9037,6.9617,52703922.0],["2025-11-28",6.9617,7.0392,6.923,7.0198,63281367.0],["2025-12-01",7.0198,7.0586,6.9521,7.0102,90406242.0],["2025-12-02",7.0102,7.0876,6.9908,7.0586,81416442.0],["2025-12-03",7.0586,7.2038,7.0102,7.1263,78692606.0],["2025-12-04",7.1263,7.1748,7.0005,7.0392,64206192.0],["2025-12-05",7.0392,7.1167,7.0005,7.0973,51152632.0],["2025-12-08",7.0973,7.107,6.9327,6.9521,116900964.0],["2025-12-09",6.9521,6.95206356048584,6.8359,6.8649,94528855.0],["2025-12-10",6.8649,6.9327,6.7875,6.923,90930808.0],["2025-12-11",6.923,6.92301607131958,6.8165,6.8552,89095602.0],["2025-12-12",6.8552,6.9617462158203125,6.7971,6.9617,194708159.0],["2025-12-15",6.9617,6.9811,6.8165,6.8262,129514126.0],["2025-12-16",6.8262,6.8649,6.7875,6.8359,76912294.0],["2025-12-17",6.8359,6.923,6.7778,6.8843,83189996.0],["2025-12-18",6.8843,6.9714,6.8649,6.9617,73256348.0],["2025-12-19",6.9617,7.0489,6.9133,6.9811,64382386.0],["2025-12-22",6.9811,7.0392,6.9714,6.9908,61499038.0],["2025-12-23",6.9908,6.9908,6.923,6.9327,48851960.0],["2025-12-24",6.9327,6.9714,6.894,6.9617,43408260.0],["2025-12-25",6.9617,7.0102,6.9133,6.9521,45082374.0],["2025-12-26",6.9521,7.136,6.95206356048584,7.1167,96754666.0],["2025-12-29",7.1167,7.3006,7.0779,7.2038,128536352.0],["2025-12-30",7.2038,7.2619,7.136,7.1748,56295890.0],["2025-12-31",7.1748,7.2716,7.1554,7.2135,54374565.0],["2026-01-05",7.2135,7.2619,7.0198,7.0489,106168349.0],["2026-01-06",7.0489,7.1263,7.0198,7.1167,90502000.0],["2026-01-07",7.1167,7.1748,7.0102,7.0295,116107586.0],["2026-01-08",7.0295,7.1554,6.9327,7.0973,106470055.0],["2026-01-09",7.0973,7.1457,7.0198,7.0489,95038024.0],["2026-01-12",7.0489,7.1844,7.04888916015625,7.0973,100440279.0],["2026-01-13",7.0973,7.136,7.0295,7.0392,99561947.0],["2026-01-14",7.0392,7.0683,6.923,6.9521,134642654.0],["2026-01-15",6.9521,6.9714,6.8552,6.8746,106289896.0],["2026-01-16",6.8746,6.9327,6.777777671813965,6.7778,122684789.0],["2026-01-19",6.7778,6.923,6.777777671813965,6.9133,109964745.0],["2026-01-20",6.9133,7.029523849487305,6.9037,7.0295,142466675.0],["2026-01-21",7.0295,7.029523849487305,6.9327,6.9811,94931049.0],["2026-01-22",6.9811,7.0973,6.9521,7.0392,123596404.0],["2026-01-23",7.0392,7.0683,6.9811,7.0102,97505511.0],["2026-01-26",7.0102,7.1457,7.010158538818359,7.0683,159359166.0],["2026-01-27",7.0683,7.1167,6.923,6.9327,127016308.0],["2026-01-28",6.9327,7.2038,6.894,7.0683,247749118.0],["2026-01-29",7.0683,7.1748,6.9714,7.136,293336248.0],["2026-01-30",7.136,7.1554,6.923,7.0683,189252252.0],["2026-02-02",7.0683,7.068253993988037,6.72936487197876,6.7294,254330284.0],["2026-02-03",6.7294,6.8165,6.7003,6.7971,130957908.0],["2026-02-04",6.7971,6.9908,6.7681,6.9908,157324271.0],["2026-02-05",6.9908,7.0392,6.8552,6.894,114952143.0],["2026-02-06",6.894,6.9617,6.8359,6.8746,86421683.0],["2026-02-09",6.8746,7.0198,6.874603271484375,6.894,115647471.0],["2026-02-10",6.894,6.894,6.7875,6.8359,88178973.0],["2026-02-11",6.8359,6.9714,6.8068,6.9521,117379341.0],["2026-02-12",6.9521,6.9617,6.8746,6.894,93347850.0],["2026-02-13",6.894,6.893968105316162,6.7003,6.7003,194945900.0],["2026-02-24",6.7003,6.8068,6.7003173828125,6.7875,100861925.0],["2026-02-25",6.7875,7.1167,6.7584,6.7971,550851272.0],["2026-02-26",6.7971,6.9714,6.79714298248291,6.8359,220699678.0],["2026-02-27",6.8359,7.0102,6.8068,6.9714,316744034.0],["2026-03-02",6.9714,7.0973,6.894,7.0779,269976147.0],["2026-03-03",7.0779,7.107,6.9424,6.9521,203160022.0],["2026-03-04",6.9521,7.0005,6.8359,6.8746,161845318.0],["2026-03-05",6.8746,6.9617,6.8552,6.894,137914121.0],["2026-03-06",6.894,6.894,6.7971,6.8746,132856409.0],["2026-03-09",6.8746,6.9133,6.7971,6.8262,162842736.0],["2026-03-10",6.8262,6.8746,6.7584,6.7778,176050125.0],["2026-03-11",6.7778,6.8262,6.7197,6.8165,117793042.0],["2026-03-12",6.8165,6.894,6.7778,6.8649,147270722.0],["2026-03-13",6.8649,6.9521,6.8552,6.8843,157311005.0],["2026-03-16",6.8843,6.9133,6.6422,6.6616,298418243.0],["2026-03-17",6.6616,6.7584,6.622857093811035,6.6229,187360393.0],["2026-03-18",6.6229,6.6422,6.4486,6.5067,176224564.0],["2026-03-19",6.5067,6.506666660308838,6.3711,6.3808,114324595.0],["2026-03-20",6.3808,6.4292,6.3227,6.3614,98924825.0],["2026-03-23",6.3614,6.361428737640381,6.0129,6.0516,172844382.0],["2026-03-24",6.0516,6.2162,6.051587104797363,6.1871,124807808.0],["2026-03-25",6.1871,6.2452,6.1581,6.2162,84493105.0],["2026-03-26",6.2162,6.2549,6.0806,6.1097,78359495.0],["2026-03-27",6.1097,6.2452,6.0419,6.2259,98782662.0],["2026-03-30",6.2259,6.3033,6.1678,6.284,78459353.0],["2026-03-31",6.284,6.3421,6.2065,6.2065,70422783.0],["2026-04-01",6.2065,6.313,6.206507682800293,6.2743,78726411.0],["2026-04-02",6.2743,6.2937,6.1968,6.2356,58856043.0],["2026-04-03",6.2356,6.2452,6.1678,6.1968,46202651.0],["2026-04-07",6.1968,6.1968255043029785,6.129,6.1775,51385925.0],["2026-04-08",6.1775,6.284,6.177460670471191,6.284,94310328.0],["2026-04-09",6.284,6.283967971801758,6.1678,6.1968,84039509.0],["2026-04-10",6.1968,6.2646,6.1871,6.2162,63048133.0],["2026-04-13",6.2162,6.2356,6.1678,6.2356,63750101.0],["2026-04-14",6.2356,6.2646,6.1968,6.2549,75304436.0],["2026-04-15",6.2549,6.2646,6.158095359802246,6.1581,93654912.0],["2026-04-16",6.1581,6.1968,6.1387,6.1581,80207413.0],["2026-04-17",6.1581,6.1581,6.0806,6.1,115347934.0],["2026-04-20",6.1,6.1097,6.0419,6.0516,106856899.0],["2026-04-21",6.0516,6.1194,6.0419,6.1194,93694817.0],["2026-04-22",6.1194,6.1775,6.0903,6.1484,96005738.0],["2026-04-23",6.1484,6.2162,6.1194,6.1775,104582243.0],["2026-04-24",6.1775,6.1871,6.1097,6.1484,58835890.0],["2026-04-27",6.1484,6.1581,6.0613,6.0903,71633171.0],["2026-04-28",6.0903,6.1871,6.0806,6.1678,80843921.0],["2026-04-29",6.1678,6.284,6.1387,6.2743,97323587.0],["2026-04-30",6.2743,6.2937,6.0903,6.1097,161588881.0],["2026-05-06",6.1097,6.1581,6.071,6.129,134988734.0],["2026-05-07",6.129,6.1775,6.1,6.1194,77594567.0],["2026-05-08",6.1194,6.206507682800293,6.1097,6.2065,90721024.0],["2026-05-11",6.2065,6.3227,6.1581,6.2937,150172088.0],["2026-05-12",6.2937,6.3421,6.225872993469238,6.2259,89241308.0],["2026-05-13",6.2259,6.2356,6.129,6.1484,94169492.0],["2026-05-14",6.1484,6.1968,6.1387,6.1484,91454287.0],["2026-05-15",6.1484,6.1581,6.0225,6.0225,120053896.0],["2026-05-18",6.0225,6.0225396156311035,5.8483,5.8967,135784492.0],["2026-05-19",5.8967,5.916,5.7998,5.8483,90858876.0],["2026-05-20",5.8483,5.8676,5.7708,5.7805,76049972.0],["2026-05-21",5.7805,5.8676,5.7417,5.7514,89194105.0],["2026-05-22",5.7514,5.7998,5.6837,5.7127,76092775.0],["2026-05-25",5.7127,5.8095,5.712698459625244,5.7611,70914266.0],["2026-05-26",5.7611,5.8579,5.7127,5.8483,105532658.0],["2026-05-27",5.8483,5.8773,5.7514,5.8386,88804356.0],["2026-05-28",5.8386,5.8773,5.7611,5.7708,66912615.0],["2026-05-29",5.7708,5.887,5.770793914794922,5.8386,95524625.0],["2026-06-01",5.8386,5.8483,5.7417,5.8483,111586589.0],["2026-06-02",5.8483,5.8773,5.7224,5.7514,127650981.0],["2026-06-03",5.7514,5.751428604125977,5.6256,5.6449,137737585.0],["2026-06-04",5.6449,5.644920349121094,5.5094,5.5384,113316083.0],["2026-06-05",5.5384,5.6256,5.5287,5.5578,107292706.0],["2026-06-08",5.5578,5.557777404785156,5.4125,5.4416,107023657.0],["2026-06-09",5.4416,5.4803,5.4125,5.4706,83858226.0],["2026-06-10",5.4706,5.5965,5.4416,5.5578,129116256.0],["2026-06-11",5.5578,5.674,5.519,5.6643,151649469.0],["2026-06-12",5.6643,5.8773,5.6159,5.8289,272239072.0],["2026-06-15",5.8289,5.9644,5.7611,5.7805,167181027.0],["2026-06-16",5.7805,5.7902,5.6449,5.6643,102788121.0],["2026-06-17",5.6643,5.6837,5.519,5.5868,101643698.0],["2026-06-18",5.5868,5.6159,5.49,5.4997,86931792.0],["2026-06-22",5.4997,5.6062,5.4513,5.5675,85516346.0],["2026-06-23",5.5675,5.7417,5.5481,5.5965,135039651.0],["2026-06-24",5.5965,5.6062,5.4416,5.49,106337930.0],["2026-06-25",5.49,5.61,5.44,5.49,91690713.0],["2026-06-26",5.49,5.53,5.38,5.39,80549658.0],["2026-06-29",5.39,5.61,5.3,5.54,112965881.0],["2026-06-30",5.54,5.56,5.39,5.43,75366963.0],["2026-07-01",5.43,5.59,5.4,5.54,77776097.0],["2026-07-02",5.54,5.63,5.5,5.61,88571229.0],["2026-07-03",5.61,5.69,5.54,5.59,72009810.0],["2026-07-06",5.59,5.67,5.55,5.65,67565829.0],["2026-07-07",5.65,5.650000095367432,5.54,5.56,53134024.0],["2026-07-08",5.56,5.62,5.52,5.56,51969353.0],["2026-07-09",5.56,5.559999942779541,5.43,5.46,65535995.0],["2026-07-10",5.46,5.53,5.37,5.48,85815597.0],["2026-07-13",5.48,5.5,5.44,5.5,70833935.0],["2026-07-14",5.5,5.6,5.47,5.6,90082647.0],["2026-07-15",5.6,5.74,5.56,5.74,102934714.0],["2026-07-16",5.74,5.77,5.62,5.68,89424468.0],["2026-07-17",5.68,5.81,5.66,5.76,151086909.0],["2026-07-20",5.76,5.89,5.75,5.89,159011843.0],["2026-07-21",5.89,5.99,5.79,5.81,163484891.0],["2026-07-22",5.81,5.860000133514404,5.72,5.86,122118341.0],["2026-07-23",5.86,5.99,5.81,5.97,99030814.0],["2026-07-24",5.97,6.02,5.9,5.91,65911015.0],["2026-07-27",5.91,5.98,5.89,5.94,71717992.0],["2026-07-28",5.94,5.99,5.88,5.97,91277785.0],["2026-07-29",5.97,6.12,5.94,6.11,117787546.0],["2026-07-30",6.11,6.28,6.09,6.26,132994460.0],["2026-07-31",6.26,6.260000228881836,6.12,6.13,133990720.0],["2026-08-03",6.13,6.23,6.09,6.11,107781414.0],["2026-08-04",6.11,6.14,5.92,5.94,130237040.0],["2026-08-05",5.94,5.96,5.85,5.86,107839432.0],["2026-08-06",5.86,5.89,5.76,5.85,95281911.0],["2026-08-07",5.85,5.849999904632568,5.75,5.76,98746666.0],["2026-08-10",5.76,5.8,5.74,5.78,87738142.0],["2026-08-11",5.78,5.83,5.72,5.73,102677919.0],["2026-08-12",5.73,5.77,5.69,5.74,85161503.0],["2026-08-13",5.74,5.74,5.67,5.67,83569894.0],["2026-08-14",5.67,5.8,5.64,5.75,127115649.0],["2026-08-17",5.75,5.76,5.67,5.74,92862224.0],["2026-08-18",5.74,5.87,5.72,5.84,122119774.0],["2026-08-19",5.84,5.92,5.83,5.91,112025363.0],["2026-08-20",5.91,5.96,5.86,5.89,86513915.0],["2026-08-21",5.89,5.91,5.8,5.81,79202174.0],["2026-08-24",5.81,5.96,5.809999942779541,5.86,125823785.0],["2026-08-25",5.86,5.9,5.83,5.85,84066920.0],["2026-08-26",5.85,5.91,5.82,5.89,77171776.0],["2026-08-27",5.89,5.889999866485596,5.78,5.82,113176705.0],["2026-08-28",5.82,5.84,5.76,5.83,90428483.0],["2026-08-31",5.83,5.86,5.78,5.82,79187479.0],["2026-09-01",5.82,5.89,5.79,5.86,92909421.0],["2026-09-02",5.86,5.87,5.78,5.83,80226957.0],["2026-09-03",5.83,5.93,5.82,5.84,110749337.0],["2026-09-04",5.84,5.9,5.83,5.86,76527188.0],["2026-09-07",5.86,5.87,5.74,5.75,138119103.0],["2026-09-08",5.75,5.84,5.75,5.83,103491846.0],["2026-09-09",5.83,5.91,5.79,5.9,112941019.0],["2026-09-10",5.9,5.94,5.87,5.92,88675876.0],["2026-09-11",5.92,5.93,5.81,5.84,88655010.0],["2026-09-14",5.84,5.88,5.79,5.84,71510342.0]]}