{"t":"601390.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-03-30",4.0205,4.0549,3.9929,4.0205,51477131.0],["2010-03-31",4.0205,4.0343,3.9792,3.9929,40753594.0],["2010-04-01",3.9929,4.0343,3.9929,4.0274,62788640.0],["2010-04-02",4.0274,4.0411,3.9998,4.0274,52613403.0],["2010-04-06",4.0274,4.048,3.9929,4.0205,45156829.0],["2010-04-07",4.0205,4.0205,3.9723,3.9861,45112468.0],["2010-04-08",3.9861,3.9861,3.9241,3.9379,49982352.0],["2010-04-09",3.9379,3.9654,3.9241,3.9585,36968452.0],["2010-04-12",3.9585,3.9792,3.9172,3.931,58298823.0],["2010-04-13",3.931,3.9998,3.9241,3.9861,73057576.0],["2010-04-14",3.9861,3.9929,3.9379,3.9585,42345686.0],["2010-04-15",3.9585,3.9792,3.9241,3.9516,42521885.0],["2010-04-16",3.9516,3.9585,3.9035,3.9172,39737764.0],["2010-04-19",3.9172,3.917219400405884,3.7313,3.7382,97311340.0],["2010-04-20",3.7382,3.7658,3.6832,3.7176,56098646.0],["2010-04-21",3.7176,3.7382,3.6487,3.7313,73898080.0],["2010-04-22",3.7313,3.731342315673828,3.6487,3.6625,59125679.0],["2010-04-23",3.6625,3.7658,3.6487,3.7245,68522895.0],["2010-04-26",3.7245,3.7382,3.6832,3.7038,39514156.0],["2010-04-27",3.7038,3.7176,3.5317,3.5937,83295160.0],["2010-04-28",3.5937,3.5937,3.5386,3.5661,32585478.0],["2010-04-29",3.5661,3.6074,3.5455,3.5523,35032632.0],["2010-04-30",3.5523,3.573,3.4904,3.5661,42314056.0],["2010-05-04",3.5661,3.566115140914917,3.4904,3.5042,39167291.0],["2010-05-05",3.5042,3.5042,3.3871,3.4973,67787327.0],["2010-05-06",3.4973,3.4972715377807617,3.3183,3.332,66508203.0],["2010-05-07",3.332,3.3320469856262207,3.2425,3.2701,54461981.0],["2010-05-10",3.2701,3.3389,3.2563,3.3114,43867628.0],["2010-05-11",3.3114,3.3871,3.2357,3.2494,63719700.0],["2010-05-12",3.2494,3.3045,3.215,3.277,41035733.0],["2010-05-13",3.277,3.3389,3.2701,3.3252,52256000.0],["2010-05-14",3.3252,3.325161933898926,3.2632,3.2839,38309550.0],["2010-05-17",3.2839,3.283855676651001,3.098,3.1049,56810107.0],["2010-05-18",3.1049,3.1806,3.0911,3.1668,45541392.0],["2010-05-19",3.1668,3.1875,3.1117,3.1324,31814447.0],["2010-05-20",3.1324,3.1737,3.0842,3.1049,38236549.0],["2010-05-21",3.1049,3.1255,3.0222,3.1186,39162455.0],["2010-05-24",3.1186,3.2219,3.1186306476593018,3.2081,60369251.0],["2010-05-25",3.2081,3.20812726020813,3.098,3.1186,46375369.0],["2010-05-26",3.1186,3.1668,3.1049,3.1255,28538414.0],["2010-05-27",3.1255,3.2494,3.0842,3.215,69558862.0],["2010-05-28",3.215,3.2425,3.1806,3.2081,42885342.0],["2010-05-31",3.2081,3.20812726020813,3.1117,3.1393,35412214.0],["2010-06-01",3.1393,3.1462,3.0704,3.1393,36612015.0],["2010-06-02",3.1393,3.1393,3.0911,3.1324,22215861.0],["2010-06-03",3.1324,3.1599,3.0842,3.0911,25051662.0],["2010-06-04",3.0911,3.098,3.036,3.0704,40887459.0],["2010-06-07",3.0704,3.1944,3.036,3.1049,64701779.0],["2010-06-08",3.1049,3.1186,3.0636,3.098,33681820.0],["2010-06-09",3.098,3.1875,3.0704,3.1599,52709283.0],["2010-06-10",3.1599,3.1599371433258057,3.1186,3.1324,30400926.0],["2010-06-11",3.1324,3.1737,3.132399082183838,3.1462,25277240.0],["2010-06-21",3.1462,3.1461684703826904,2.9809,3.1186,62946611.0],["2010-06-22",3.1186,3.1186306476593018,3.0773,3.1049,32643744.0],["2010-06-23",3.1049,3.1049,3.0291,3.0704,27418517.0],["2010-06-24",3.0704,3.0842,3.036,3.0498,23169156.0],["2010-06-25",3.0498,3.0498,3.0016,3.0222,28911106.0],["2010-06-28",3.0222,3.036,3.0016,3.0085,18118159.0],["2010-06-30",3.0085,3.0084798336029053,2.8295,2.857,56161565.0],["2010-07-01",2.857,2.8777,2.8294856548309326,2.8295,35173176.0],["2010-07-02",2.8295,2.8983,2.8294856548309326,2.8846,43870914.0],["2010-07-05",2.8846,2.8983,2.8433,2.8639,23095109.0],["2010-07-06",2.8639,2.919,2.8639,2.9121,36356489.0],["2010-07-07",2.9121,2.9603,2.9052,2.9465,36117686.0],["2010-07-08",2.9465,2.9741,2.9327516555786133,2.9328,26201719.0],["2010-07-09",2.9328,3.0085,2.9121,2.9809,47024332.0],["2010-07-12",2.9809,3.0085,2.9672,2.9878,33264655.0],["2010-07-13",2.9878,2.9878273010253906,2.9396,2.9465,24037957.0],["2010-07-14",2.9465,3.036,2.9465208053588867,2.9947,33162151.0],["2010-07-15",2.9947,3.0291,2.974058151245117,2.9741,33290445.0],["2010-07-16",2.9741,2.9831,2.9412,2.9762,16025796.0],["2010-07-19",2.9762,3.0251,2.9482,3.0111,23745821.0],["2010-07-20",3.0111,3.06,3.0110855102539062,3.053,41736289.0],["2010-07-21",3.053,3.1159,3.039,3.0809,42780472.0],["2010-07-22",3.0809,3.1159,3.06,3.0949,34338329.0],["2010-07-23",3.0949,3.1229,3.0879,3.1019,46022339.0],["2010-07-26",3.1019,3.1927,3.1019067764282227,3.1648,64315122.0],["2010-07-27",3.1648,3.1997,3.1368,3.1648,50578689.0],["2010-07-28",3.1648,3.2696,3.1508,3.2486,77168524.0],["2010-07-29",3.2486,3.2696,3.2137,3.2486,50825152.0],["2010-07-30",3.2486,3.248619794845581,3.2067,3.2207,29328777.0],["2010-08-02",3.2207,3.2556,3.2067,3.2486,50234009.0],["2010-08-03",3.2486,3.2556,3.1857,3.1927,45365387.0],["2010-08-04",3.1927,3.2207,3.1438,3.2067,50754151.0],["2010-08-05",3.2067,3.2486,3.1648,3.1997,42516668.0],["2010-08-06",3.1997,3.2416,3.1718,3.2346,27579253.0],["2010-08-09",3.2346,3.2416,3.1857,3.2067,43263004.0],["2010-08-10",3.2067,3.2137,3.0809,3.0879,52768449.0],["2010-08-11",3.0879,3.1159,3.039,3.067,48911545.0],["2010-08-13",3.067,3.074,3.0181,3.074,38781028.0],["2010-08-16",3.074,3.1578,3.039,3.1508,56573437.0],["2010-08-17",3.1508,3.1578,3.1159,3.1368,33239084.0],["2010-08-18",3.1368,3.1788,3.1159,3.1229,30776499.0],["2010-08-19",3.1229,3.1578,3.0809,3.1438,46643586.0],["2010-08-20",3.1438,3.1788,3.1019,3.1159,45889786.0],["2010-08-23",3.1159,3.1299,3.0809,3.0949,25168056.0],["2010-08-24",3.0949,3.1299,3.046,3.0949,33208742.0],["2010-08-25",3.0949,3.0949203968048096,3.0181,3.0251,33342759.0],["2010-08-26",3.0251,3.053,3.0181,3.032,20039018.0],["2010-08-27",3.032,3.074,3.0111,3.06,23963159.0],["2010-08-30",3.06,3.1019067764282227,3.0599894523620605,3.1019,25674051.0],["2010-08-31",3.1019,3.1019067764282227,3.0251,3.06,45634952.0],["2010-09-01",3.06,3.0879,2.9971,3.0181,43697748.0],["2010-09-02",3.0181,3.06,3.0111,3.039,34428102.0],["2010-09-03",3.039,3.046,2.9971,3.0111,39775591.0],["2010-09-06",3.0111,3.0949,3.0110855102539062,3.0879,57454977.0],["2010-09-07",3.0879,3.1089,3.067,3.1089,45655674.0],["2010-09-08",3.1089,3.108893394470215,3.053,3.0809,28872525.0],["2010-09-09",3.0809,3.1019,3.018071413040161,3.0181,37965181.0],["2010-09-10",3.0181,3.046,2.9971,3.0251,28109114.0],["2010-09-13",3.0251,3.046,2.9971,3.0251,35370439.0],["2010-09-14",3.0251,3.046,2.9831,2.9971,45846293.0],["2010-09-15",2.9971,3.0181,2.969167709350586,2.9692,33018442.0],["2010-09-16",2.9692,2.9901,2.8993,2.9272,42494637.0],["2010-09-17",2.9272,2.9482,2.9133,2.9203,24303721.0],["2010-09-20",2.9203,2.9412,2.8993,2.9133,22593504.0],["2010-09-21",2.9133,2.941222906112671,2.913278102874756,2.9412,15970608.0],["2010-09-27",2.9412,2.9482,2.9203,2.9412,27963553.0],["2010-09-28",2.9412,2.941222906112671,2.8853,2.8993,33609977.0],["2010-09-29",2.8993,2.9412,2.8923,2.9063,29996791.0],["2010-09-30",2.9063,2.9762,2.8923,2.9622,38712427.0],["2010-10-08",2.9622,3.074,2.9552,3.032,67542254.0],["2010-10-11",3.032,3.1438,3.0251,3.1159,99872309.0],["2010-10-12",3.1159,3.1299,3.0809,3.1019,50038024.0],["2010-10-13",3.1019,3.2207,3.1019,3.1927,104884085.0],["2010-10-14",3.1927,3.2416,3.1578,3.1718,114480647.0],["2010-10-15",3.1718,3.3325,3.1508,3.3325,197361563.0],["2010-10-18",3.3325,3.6678,3.332454204559326,3.6678,510264174.0],["2010-10-19",3.6678,3.667795419692993,3.5141,3.6049,212162622.0],["2010-10-20",3.6049,3.6189,3.4792,3.5211,180163660.0],["2010-10-21",3.5211,3.556,3.3953,3.4303,113555778.0],["2010-10-22",3.4303,3.4792,3.3883,3.4512,71782524.0],["2010-10-25",3.4512,3.5141,3.4163,3.5141,108132526.0],["2010-10-26",3.5141,3.5140974521636963,3.4163,3.4582,104100660.0],["2010-10-27",3.4582,3.4792,3.3325,3.3604,106975941.0],["2010-10-28",3.3604,3.3814,3.2905,3.3185,64576659.0],["2010-10-29",3.3185,3.3814,3.2905,3.3325,59484046.0],["2010-11-01",3.3325,3.3953,3.332454204559326,3.3883,75477441.0],["2010-11-02",3.3883,3.3953,3.3255,3.3534,70070555.0],["2010-11-03",3.3534,3.3953,3.2835,3.3255,75442805.0],["2010-11-04",3.3255,3.4652,3.325467824935913,3.4303,96401660.0],["2010-11-05",3.4303,3.4862,3.4233,3.4792,90712913.0],["2010-11-08",3.4792,3.5001,3.4303,3.4582,66668036.0],["2010-11-09",3.4582,3.4582066535949707,3.3604,3.3953,62660792.0],["2010-11-10",3.3953,3.3953309059143066,3.3115,3.3464,68688820.0],["2010-11-11",3.3464,3.4652,3.346426486968994,3.4093,82446034.0],["2010-11-12",3.4093,3.4093027114868164,3.1857,3.1997,88059025.0],["2010-11-15",3.1997,3.2486,3.1438,3.1997,52138040.0],["2010-11-16",3.1997,3.3045,3.1438,3.1578,70255694.0],["2010-11-17",3.1578,3.1997,3.1089,3.1508,55267763.0],["2010-11-18",3.1508,3.1927,3.1159,3.1438,33560686.0],["2010-11-19",3.1438,3.1648,3.053,3.1299,54321795.0],["2010-11-22",3.1299,3.1718,3.0949,3.1089,37617742.0],["2010-11-23",3.1089,3.108893394470215,3.0181,3.053,41791606.0],["2010-11-24",3.053,3.1159,3.032,3.0809,33274847.0],["2010-11-25",3.0809,3.1229,3.06,3.1089,35322907.0],["2010-11-26",3.1089,3.108893394470215,3.046,3.067,39602512.0],["2010-11-29",3.067,3.074,3.0181,3.039,42592588.0],["2010-11-30",3.039,3.053,2.9342,2.9692,54058800.0],["2010-12-01",2.9692,3.0181,2.9552,2.9971,37112181.0],["2010-12-02",2.9971,3.032,2.9971,3.0041,31921050.0],["2010-12-03",3.0041,3.0111,2.9692,2.9971,24982205.0],["2010-12-06",2.9971,3.039,2.9552,3.0111,52348320.0],["2010-12-07",3.0111,3.0110855102539062,2.9272,2.9971,51861060.0],["2010-12-08",2.9971,3.1229,2.997112274169922,3.067,103560048.0],["2010-12-09",3.067,3.3534,3.039,3.2486,229915413.0],["2010-12-10",3.2486,3.2626,3.1368,3.1997,85388150.0],["2010-12-13",3.1997,3.3394,3.1997151374816895,3.2626,96814894.0],["2010-12-14",3.2626,3.2905,3.2067,3.2346,84072889.0],["2010-12-15",3.2346,3.2346460819244385,3.1368,3.1578,76640527.0],["2010-12-16",3.1578,3.1718,3.1089,3.1159,34821913.0],["2010-12-17",3.1159,3.1648,3.1089,3.1368,39395388.0],["2010-12-20",3.1368,3.1508,3.0181,3.06,53488446.0],["2010-12-21",3.06,3.1578,3.0599894523620605,3.1508,43055343.0],["2010-12-22",3.1508,3.2067,3.1159,3.1299,51294602.0],["2010-12-23",3.1299,3.1508,3.0809,3.1089,29790566.0],["2010-12-24",3.1089,3.1089,3.06,3.074,31112991.0],["2010-12-27",3.074,3.1159,2.9901,2.9971,39053008.0],["2010-12-28",2.9971,3.0181,2.9692,2.9762,27590811.0],["2010-12-29",2.9762,3.0111,2.976154088973999,3.0041,18152063.0],["2010-12-30",3.0041,3.0251,2.9762,2.9831,19603822.0],["2010-12-31",2.9831,3.032,2.9762,3.0251,25951397.0],["2011-01-04",3.0251,3.1299,2.9971,3.1299,63110710.0],["2011-01-05",3.1299,3.2137,3.0809,3.1368,91537896.0],["2011-01-06",3.1368,3.1788,3.0879,3.1089,33792391.0],["2011-01-07",3.1089,3.1788,3.0809,3.0949,56314819.0],["2011-01-10",3.0949,3.1368,3.074,3.0879,34815452.0],["2011-01-11",3.0879,3.1648,3.053,3.1578,66320398.0],["2011-01-12",3.1578,3.1857,3.1089,3.1438,38262082.0],["2011-01-13",3.1438,3.1997,3.1368,3.1648,54143543.0],["2011-01-14",3.1648,3.1788,3.1159,3.1438,45495955.0],["2011-01-17",3.1438,3.143824577331543,3.0041,3.0111,49778738.0],["2011-01-18",3.0111,3.039,2.9971,3.032,24157581.0],["2011-01-19",3.032,3.2836,3.0181,3.1997,125713338.0],["2011-01-20",3.1997,3.2346,3.1368,3.1718,114386045.0],["2011-01-21",3.1718,3.4303,3.1578,3.3394,229654710.0],["2011-01-24",3.3394,3.4233,3.3045,3.3534,158166375.0],["2011-01-25",3.3534,3.3534131050109863,3.2067,3.2556,82725896.0],["2011-01-26",3.2556,3.3883,3.2346,3.3604,72244487.0],["2011-01-28",3.3604,3.4582,3.3534,3.3744,102537920.0],["2011-01-31",3.3744,3.5071,3.3534,3.4862,124922634.0],["2011-02-01",3.4862,3.4861526489257812,3.3883,3.4093,69690225.0],["2011-02-09",3.4093,3.4163,3.3185,3.3255,64062325.0],["2011-02-10",3.3255,3.3394,3.2626,3.3325,61651740.0],["2011-02-11",3.3325,3.4722,3.2975,3.4372,107969837.0],["2011-02-14",3.4372,3.5141,3.3744,3.4652,127363814.0],["2011-02-15",3.4652,3.6468,3.465193748474121,3.5351,204874610.0],["2011-02-16",3.5351,3.6538,3.5071,3.5979,172869111.0],["2011-02-17",3.5979,3.6189,3.5211,3.563,92873051.0],["2011-02-18",3.563,3.5979,3.5141,3.5211,66177839.0],["2011-02-21",3.5211,3.584,3.4792,3.542,68460956.0],["2011-02-22",3.542,3.556,3.3534,3.3604,122888771.0],["2011-02-23",3.3604,3.3674,3.1997,3.2836,155577904.0],["2011-02-24",3.2836,3.2975,3.2277,3.2836,60368594.0],["2011-02-25",3.2836,3.2975,3.2277,3.2766,40903591.0],["2011-02-28",3.2766,3.3115,3.2416,3.3115,51616503.0],["2011-03-01",3.3115,3.3185,3.2556,3.2836,91411145.0],["2011-03-02",3.2836,3.2835500240325928,3.1857,3.2067,118265476.0],["2011-03-03",3.2067,3.2416,3.1997,3.2207,71337018.0],["2011-03-04",3.2207,3.2696,3.2206737995147705,3.2626,57385623.0],["2011-03-07",3.2626,3.304509401321411,3.2625911235809326,3.3045,68162256.0],["2011-03-08",3.3045,3.304509401321411,3.2556,3.2836,56757279.0],["2011-03-09",3.2836,3.3325,3.2556,3.3115,84043437.0],["2011-03-10",3.3115,3.311495065689087,3.2416,3.2486,58682244.0],["2011-03-11",3.2486,3.2696,3.2207,3.2277,39379580.0],["2011-03-14",3.2277,3.2346,3.1997,3.2137,37788266.0],["2011-03-15",3.2137,3.2136874198913574,3.0879,3.1368,83378015.0],["2011-03-16",3.1368,3.1718,3.1368,3.1648,35698619.0],["2011-03-17",3.1648,3.164783239364624,3.1019,3.1299,43549769.0],["2011-03-18",3.1299,3.1578,3.1089,3.1159,34459203.0],["2011-03-21",3.1159,3.1508,3.115879774093628,3.1299,29345309.0],["2011-03-22",3.1299,3.1997,3.1229,3.1857,49576878.0],["2011-03-23",3.1857,3.1997,3.1648,3.1857,38766672.0],["2011-03-24",3.1857,3.1857423782348633,3.1508,3.1508,35895985.0],["2011-03-25",3.1508,3.1927,3.1368,3.1788,41091307.0],["2011-03-28",3.1788,3.2207,3.1648,3.1927,58153719.0],["2011-03-29",3.1927,3.1997,3.1648,3.1718,48348197.0],["2011-03-30",3.1718,3.2137,3.1578,3.1927,40831378.0],["2011-03-31",3.1927,3.1927292346954346,3.1159,3.1229,44450461.0],["2011-04-01",3.1229,3.1368,3.1019,3.1299,35576667.0],["2011-04-06",3.1299,3.1788,3.1159,3.1648,44308931.0],["2011-04-07",3.1648,3.2067,3.1508,3.1788,62369432.0],["2011-04-08",3.1788,3.1997,3.1648,3.1857,32351483.0],["2011-04-11",3.1857,3.2207,3.1718,3.1927,56481869.0],["2011-04-12",3.1927,3.2416,3.1648,3.2346,74525167.0],["2011-04-13",3.2346,3.3115,3.2067,3.2836,87590094.0],["2011-04-14",3.2836,3.2835500240325928,3.2207,3.2346,85794473.0],["2011-04-15",3.2346,3.2556,3.1997,3.2346,52390121.0],["2011-04-18",3.2346,3.2626,3.2137,3.2277,48609618.0],["2011-04-19",3.2277,3.2276599407196045,3.1438,3.1508,77638781.0],["2011-04-20",3.1508,3.1788,3.1438,3.1718,35162868.0],["2011-04-21",3.1718,3.1927,3.1578,3.1718,34592385.0],["2011-04-22",3.1718,3.1857,3.1438,3.1578,38454064.0],["2011-04-25",3.1578,3.1578,3.1159,3.1229,42915214.0],["2011-04-26",3.1229,3.1368,3.1019,3.1229,29909401.0],["2011-04-27",3.1229,3.1299,3.0809,3.0949,43400466.0],["2011-04-28",3.0949,3.1089,3.039,3.039,41554813.0],["2011-04-29",3.039,3.0809,3.039,3.074,27911722.0],["2011-05-04",3.074,3.1438,3.06,3.074,57345497.0],["2011-05-05",3.074,3.0739619731903076,3.0251,3.046,33986015.0],["2011-05-06",3.046,3.0460166931152344,3.0041,3.032,29296621.0],["2011-05-09",3.032,3.0809,3.0251,3.053,28243916.0],["2011-05-10",3.053,3.06,3.032,3.053,19794629.0],["2011-05-11",3.053,3.067,3.032,3.053,23193076.0],["2011-05-12",3.053,3.0530030727386475,3.0041,3.0111,27146675.0],["2011-05-13",3.0111,3.039,3.0041,3.032,19972408.0],["2011-05-16",3.032,3.039,2.9831,2.9901,31182649.0],["2011-05-17",2.9901,3.0111,2.9692,2.9901,30022509.0],["2011-05-18",2.9901,3.032,2.9831,3.0111,22335906.0],["2011-05-19",3.0111,3.0251,2.9762,2.9831,21173253.0],["2011-05-20",2.9831,2.9901,2.9552,2.9762,20490963.0],["2011-05-23",2.9762,2.9762,2.8853,2.8923,36069119.0],["2011-05-24",2.8923,2.9063,2.8853,2.8993,25664718.0],["2011-05-25",2.8993,2.9412,2.8783,2.8853,26600582.0],["2011-05-26",2.8853,2.9063,2.8644,2.8714,24711687.0],["2011-05-27",2.8714,2.8923,2.8574,2.8644,21898034.0],["2011-05-30",2.8644,2.9063,2.8504,2.8714,20511963.0],["2011-05-31",2.8714,2.9063,2.8713598251342773,2.8993,16407203.0],["2011-06-01",2.8993,2.8993051052093506,2.8714,2.8783,16502655.0],["2011-06-02",2.8783,2.8783462047576904,2.8294,2.8434,23421661.0],["2011-06-03",2.8434,2.8644,2.8294,2.8574,18500488.0],["2011-06-07",2.8574,2.8644,2.8434,2.8644,16334913.0],["2011-06-08",2.8644,2.9063,2.8364,2.8853,28693926.0],["2011-06-09",2.8853,2.8853325843811035,2.8294,2.8364,19736872.0],["2011-06-10",2.8364,2.8574,2.8225,2.8364,22638565.0],["2011-06-13",2.8364,2.83642840385437,2.8015,2.8155,15096682.0],["2011-06-17",2.8155,2.815469980239868,2.7246,2.7316,37649700.0],["2011-06-20",2.7316,2.7386,2.6688,2.6827,29837571.0],["2011-06-21",2.6827,2.7037,2.6757,2.6897,16126850.0],["2011-06-22",2.6897,2.6967,2.6618,2.6688,21317694.0],["2011-06-23",2.6688,2.7037,2.6408,2.6967,25117937.0],["2011-06-24",2.6967,2.7666,2.6827,2.7526,40219021.0],["2011-06-27",2.7526,2.7945,2.7386,2.7666,36458129.0],["2011-06-28",2.7666,2.7736,2.7456,2.7596,18269315.0],["2011-06-29",2.7596,2.8714,2.7386,2.7945,59329074.0],["2011-06-30",2.7945,2.8155,2.7666,2.7875,38157068.0],["2011-07-01",2.7875,2.8015,2.7526,2.7666,31573501.0],["2011-07-04",2.7666,2.8155,2.766566038131714,2.8085,30974667.0],["2011-07-05",2.8085,2.8364,2.8015,2.8085,24775716.0],["2011-07-06",2.8085,2.8155,2.7666,2.7945,20392270.0],["2011-07-07",2.7945,2.8015,2.7666,2.7736,24484450.0],["2011-07-08",2.7736,2.7875,2.7666,2.7736,14987856.0],["2011-07-11",2.7736,2.7736,2.7456,2.7666,16343715.0],["2011-07-12",2.7666,2.766566038131714,2.7106757164001465,2.7107,22493812.0],["2011-07-13",2.7107,2.7456,2.7037,2.7386,21545145.0],["2011-07-14",2.7386,2.7526,2.7316,2.7526,22025979.0],["2011-07-15",2.7526,2.7666,2.7316,2.7596,21496419.0],["2011-07-18",2.7596,2.7666,2.7456,2.7526,17841185.0],["2011-07-19",2.7526,2.7632,2.727794885635376,2.7278,14761946.0],["2011-07-20",2.7278,2.7561,2.7065,2.7207,15408062.0],["2011-07-21",2.7207,2.7491,2.6924,2.742,25893026.0],["2011-07-22",2.742,2.7632,2.727794885635376,2.7278,20245908.0],["2011-07-25",2.7278,2.727794885635376,2.5648,2.5719,53369117.0],["2011-07-26",2.5719,2.5719211101531982,2.5152,2.5436,30654548.0],["2011-07-27",2.5436,2.5578,2.5152,2.5294,28359700.0],["2011-07-28",2.5294,2.5365,2.494,2.5082,23840745.0],["2011-07-29",2.5082,2.5152,2.4515,2.4798,34598260.0],["2011-08-01",2.4798,2.479813575744629,2.4373,2.4586,26058466.0],["2011-08-02",2.4586,2.4585580825805664,2.3948,2.409,30585501.0],["2011-08-03",2.409,2.416,2.3806,2.409,26535667.0],["2011-08-04",2.409,2.4231,2.3948,2.4019,20766905.0],["2011-08-05",2.4019,2.401876449584961,2.3239,2.3452,32739622.0],["2011-08-08",2.3452,2.3451952934265137,2.2106,2.2389,50783207.0],["2011-08-09",2.2389,2.238917827606201,2.1539,2.2247,48287778.0],["2011-08-10",2.2247,2.2885,2.2247,2.2743,45534273.0],["2011-08-11",2.2743,2.274343729019165,2.2035,2.2602,31410661.0],["2011-08-12",2.2602,2.3169,2.2531,2.3027,41400365.0],["2011-08-15",2.3027,2.3169,2.2743,2.3169,28025432.0],["2011-08-16",2.3169,2.3169,2.2743,2.2743,19695305.0],["2011-08-17",2.2743,2.2956,2.2531,2.2673,15667821.0],["2011-08-18",2.2673,2.2673,2.2247,2.2389,19042654.0],["2011-08-19",2.2389,2.238917827606201,2.1893,2.2177,22068797.0],["2011-08-22",2.2177,2.2389,2.1893,2.1893,18049858.0],["2011-08-23",2.1893,2.238917827606201,2.1893208026885986,2.2389,16410364.0],["2011-08-24",2.2389,2.2602,2.2318,2.2318,18157126.0],["2011-08-25",2.2318,2.3027,2.2318,2.2885,32924697.0],["2011-08-26",2.2885,2.3027,2.2673,2.2885,19297533.0],["2011-08-29",2.2885,2.2885138988494873,2.246,2.246,16443241.0],["2011-08-30",2.246,2.2885,2.2389,2.246,17523158.0],["2011-08-31",2.246,2.2531,2.2106,2.2247,16307929.0],["2011-09-01",2.2247,2.246,2.2035,2.2177,16201253.0],["2011-09-02",2.2177,2.2247,2.1752,2.1893,14521178.0],["2011-09-05",2.1893,2.1893208026885986,2.153895378112793,2.1539,18648922.0],["2011-09-06",2.1539,2.1681,2.1256,2.1468,23759745.0],["2011-09-07",2.1468,2.1822,2.1468,2.1752,14405091.0],["2011-09-08",2.1752,2.1893,2.1468,2.1539,12830459.0],["2011-09-09",2.1539,2.1893,2.1468,2.161,14557255.0],["2011-09-13",2.161,2.160980224609375,2.1256,2.1468,13728740.0],["2011-09-14",2.1468,2.1822,2.1326,2.1752,20040466.0],["2011-09-15",2.1752,2.1822,2.161,2.1681,17717939.0],["2011-09-16",2.1681,2.1822,2.1397,2.1539,15680523.0],["2011-09-19",2.1539,2.1539,2.1185,2.1256,16711259.0],["2011-09-20",2.1256,2.1397,2.1114,2.1326,14160536.0],["2011-09-21",2.1326,2.2177,2.1256,2.1964,40189681.0],["2011-09-22",2.1964,2.196406364440918,2.1326,2.1397,25546792.0],["2011-09-23",2.1397,2.1397244930267334,2.1114,2.1326,21333808.0],["2011-09-26",2.1326,2.1539,2.1114,2.1185,19167041.0],["2011-09-27",2.1185,2.1539,2.118469715118408,2.1397,13979139.0],["2011-09-28",2.1397,2.1539,2.1114,2.1185,17611027.0],["2011-09-29",2.1185,2.1185,2.0901,2.0972,19420093.0],["2011-09-30",2.0972,2.1185,2.0547,2.0547,27792493.0],["2011-10-10",2.0547,2.076,2.0547,2.0547,13524361.0],["2011-10-11",2.0547,2.1043,2.0547027587890625,2.076,16918149.0],["2011-10-12",2.076,2.1539,2.0618,2.1397,32720941.0],["2011-10-13",2.1397,2.1893,2.1256,2.1539,33622477.0],["2011-10-14",2.1539,2.1893,2.1468,2.1681,24920520.0],["2011-10-17",2.1681,2.1822,2.1397,2.1539,21778821.0],["2011-10-18",2.1539,2.1539,2.0901,2.0972,28942686.0],["2011-10-19",2.0972,2.1681,2.0972,2.1326,26726660.0],["2011-10-20",2.1326,2.1326403617858887,2.0689,2.083,23031404.0],["2011-10-21",2.083,2.1043,2.0689,2.076,15120796.0],["2011-10-24",2.076,2.1468,2.0689,2.1326,24199581.0],["2011-10-25",2.1326,2.1822,2.1114,2.161,39428255.0],["2011-10-26",2.161,2.2177,2.1468,2.1822,55816980.0],["2011-10-27",2.1822,2.2531,2.1822,2.2318,78479307.0],["2011-10-28",2.2318,2.2885,2.2318,2.2531,84773316.0],["2011-10-31",2.2531,2.2530882358551025,2.1964,2.2106,40932347.0],["2011-11-01",2.2106,2.2318,2.1752,2.2035,26453785.0],["2011-11-02",2.2035,2.3381,2.1822,2.3169,115145870.0],["2011-11-03",2.3169,2.3665,2.3027,2.3452,101562594.0],["2011-11-04",2.3452,2.3735,2.3098,2.331,41047223.0],["2011-11-07",2.331,2.3310248851776123,2.2956,2.3027,22380855.0],["2011-11-08",2.3027,2.3027,2.2743,2.2814,21915827.0],["2011-11-09",2.2814,2.3027,2.2602,2.2885,28105016.0],["2011-11-10",2.2885,2.2885138988494873,2.2318,2.2389,23021020.0],["2011-11-11",2.2389,2.2602,2.2177,2.2247,16239325.0],["2011-11-14",2.2247,2.2743,2.224747657775879,2.246,22887413.0],["2011-11-15",2.246,2.2602,2.2177,2.2389,21266236.0],["2011-11-16",2.2389,2.238917827606201,2.1681,2.1752,30961668.0],["2011-11-17",2.1752,2.1964,2.1468,2.161,26880252.0],["2011-11-18",2.161,2.1681,2.1256,2.1326,18396429.0],["2011-11-21",2.1326,2.1539,2.1256,2.1539,17403204.0],["2011-11-22",2.1539,2.1539,2.1185,2.1326,15952010.0],["2011-11-23",2.1326,2.1397,2.0972,2.0972,23414106.0],["2011-11-24",2.0972,2.1326,2.076,2.1043,33491385.0],["2011-11-25",2.1043,2.1043,2.0547,2.083,18459750.0],["2011-11-28",2.083,2.0972,2.0547,2.0618,28044620.0],["2011-11-29",2.0618,2.0901,2.0617878437042236,2.076,24926868.0],["2011-11-30",2.076,2.083,2.0051,2.0193,32134715.0],["2011-12-01",2.0193,2.0901,2.0192768573760986,2.0405,31296923.0],["2011-12-02",2.0405,2.040532350540161,2.0051,2.0264,16041840.0],["2011-12-05",2.0264,2.0476,2.0051,2.0334,14457130.0],["2011-12-06",2.0334,2.0476,2.0264,2.0405,14228787.0],["2011-12-07",2.0405,2.0547,2.0334,2.0405,9794843.0],["2011-12-08",2.0405,2.0547,2.0122,2.0476,13422654.0],["2011-12-09",2.0476,2.047617197036743,2.0264,2.0405,7660256.0],["2011-12-12",2.0405,2.040532350540161,2.0121915340423584,2.0122,9222353.0],["2011-12-13",2.0122,2.0264,1.9768,1.9839,20919006.0],["2011-12-14",1.9839,1.9839,1.9484,1.9555,13392044.0],["2011-12-15",1.9555,1.955510139465332,1.9129990339279175,1.913,18307155.0],["2011-12-16",1.913,1.9484,1.8988,1.9413,18737493.0],["2011-12-19",1.9413,1.9413402080535889,1.8917,1.9272,18649963.0],["2011-12-20",1.9272,1.9413,1.9129990339279175,1.913,15409569.0],["2011-12-21",1.913,1.9413,1.8847,1.8917,15398960.0],["2011-12-22",1.8917,1.8988,1.828,1.8634,26686887.0],["2011-12-23",1.8634,1.8988,1.8563,1.8705,15506675.0],["2011-12-26",1.8705,1.8776,1.8492,1.8563,14087379.0],["2011-12-27",1.8563,1.8563176393508911,1.7926,1.8067,28926825.0],["2011-12-28",1.8067,1.8067213296890259,1.7642,1.7784,27687838.0],["2011-12-29",1.7784,1.8067,1.7713,1.7784,28629281.0],["2011-12-30",1.7784,1.7926,1.7713,1.7855,45097796.0],["2012-01-04",1.7855,1.7996,1.743,1.75,39866608.0],["2012-01-05",1.75,1.750040054321289,1.6863,1.7146,38963857.0],["2012-01-06",1.7146,1.7217,1.6792,1.7146,30194359.0],["2012-01-09",1.7146,1.7713,1.6934,1.7642,42808019.0],["2012-01-10",1.7642,1.8492,1.75,1.8421,67189737.0],["2012-01-11",1.8421,1.8421473503112793,1.8067,1.8209,39513259.0],["2012-01-12",1.8209,1.8492,1.8067,1.8138,22758438.0],["2012-01-13",1.8138,1.8209,1.7784,1.7855,26694947.0],["2012-01-16",1.7855,1.7854655981063843,1.75,1.75,15643948.0],["2012-01-17",1.75,1.8563,1.743,1.8421,42745180.0],["2012-01-18",1.8421,1.8847,1.8138,1.828,41265816.0],["2012-01-19",1.828,1.8705,1.8138,1.8563,29470592.0],["2012-01-20",1.8563,1.8847,1.8421,1.8776,27975228.0],["2012-01-30",1.8776,1.8847,1.827976942062378,1.828,31879340.0],["2012-01-31",1.828,1.8421473503112793,1.8138,1.8421,14372511.0],["2012-02-01",1.8421,1.8563,1.8138,1.8209,15847771.0],["2012-02-02",1.8209,1.8563176393508911,1.8138,1.8563,24525948.0],["2012-02-03",1.8563,1.8917,1.8421,1.8847,38066501.0],["2012-02-06",1.8847,1.8917,1.8563,1.8776,22476083.0],["2012-02-07",1.8776,1.8775731325149536,1.828,1.8421,18109755.0],["2012-02-08",1.8421,1.8847,1.8351,1.8776,22870214.0],["2012-02-09",1.8776,1.8988,1.8634,1.8917,29465490.0],["2012-02-10",1.8917,1.9272,1.8847,1.8988,40677628.0],["2012-02-13",1.8988,1.913,1.8776,1.8988,22575230.0],["2012-02-14",1.8988,1.9059,1.8775731325149536,1.8776,15125637.0],["2012-02-15",1.8776,1.9272,1.8775731325149536,1.913,30568920.0],["2012-02-16",1.913,1.9201,1.8776,1.8988,29052385.0],["2012-02-17",1.8988,1.9201,1.8917,1.913,23323401.0],["2012-02-20",1.913,1.9413,1.9059,1.913,27086274.0],["2012-02-21",1.913,1.9201,1.8847,1.913,20385251.0],["2012-02-22",1.913,1.9343,1.9059,1.9272,34324378.0],["2012-02-23",1.9272,1.9555,1.9201,1.9413,43483695.0],["2012-02-24",1.9413,1.9768,1.9343,1.9697,50601644.0],["2012-02-27",1.9697,2.0122,1.969680666923523,1.9839,57795364.0],["2012-02-28",1.9839,1.998,1.9626,1.9839,45356183.0],["2012-02-29",1.9839,1.9839,1.9484,1.9555,21432567.0],["2012-03-01",1.9555,1.9626,1.9413,1.9484,16442999.0],["2012-03-02",1.9484,1.9839,1.9484,1.9839,27422073.0],["2012-03-05",1.9839,1.9909,1.9625952243804932,1.9626,20625459.0],["2012-03-06",1.9626,1.9626,1.913,1.9201,30867500.0],["2012-03-07",1.9201,1.9343,1.9059,1.913,25085782.0],["2012-03-08",1.913,1.9413,1.9129990339279175,1.9272,20750771.0],["2012-03-09",1.9272,1.9413,1.9201,1.9343,20029686.0],["2012-03-12",1.9343,1.9413,1.913,1.9201,23973091.0],["2012-03-13",1.9201,1.9413,1.913,1.9343,17339327.0],["2012-03-14",1.9343,1.9626,1.8634,1.8776,51808550.0],["2012-03-15",1.8776,1.8917,1.8563,1.8634,34215276.0],["2012-03-16",1.8634,1.8917,1.8563,1.8847,24753256.0],["2012-03-19",1.8847,1.8847,1.8634,1.8776,18545832.0],["2012-03-20",1.8776,1.8776,1.8421,1.8492,20468109.0],["2012-03-21",1.8492,1.8705,1.8492,1.8634,24761289.0],["2012-03-22",1.8634,1.8847,1.8563,1.8705,18766025.0],["2012-03-23",1.8705,1.8847,1.8421,1.8563,23895398.0],["2012-03-26",1.8563,1.8634,1.8421,1.8492,10789839.0],["2012-03-27",1.8492,1.8634,1.8421,1.8492,13306644.0],["2012-03-28",1.8492,1.8563,1.7783808708190918,1.7784,26988170.0],["2012-03-29",1.7784,1.7784,1.7004,1.7146,35202838.0],["2012-03-30",1.7146,1.743,1.7146,1.7359,22200326.0],["2012-04-05",1.7359,1.8067,1.7358698844909668,1.7926,40287034.0],["2012-04-06",1.7926,1.7996,1.7713,1.7855,19846881.0],["2012-04-09",1.7855,1.7855,1.7642,1.7713,17751064.0],["2012-04-10",1.7713,1.7926,1.7642,1.7926,20179549.0],["2012-04-11",1.7926,1.8067,1.7713,1.7926,17143964.0],["2012-04-12",1.7926,1.8209,1.7784,1.8138,27112275.0],["2012-04-13",1.8138,1.828,1.7996,1.8138,23502576.0],["2012-04-16",1.8138,1.8351,1.7996,1.828,19380296.0],["2012-04-17",1.828,1.8421,1.8138,1.8209,18194432.0],["2012-04-18",1.8209,1.8776,1.8138,1.8634,40954417.0],["2012-04-19",1.8634,1.8705,1.8492,1.8634,25656773.0],["2012-04-20",1.8634,1.8988,1.8563,1.8847,34154926.0],["2012-04-23",1.8847,1.913,1.8846585750579834,1.8917,44096366.0],["2012-04-24",1.8917,1.9201,1.8492,1.8988,51392097.0],["2012-04-25",1.8988,1.998,1.8847,1.9555,90062017.0],["2012-04-26",1.9555,1.9909,1.9484,1.9555,68327172.0],["2012-04-27",1.9555,1.955510139465332,1.9272,1.9343,31153283.0],["2012-05-02",1.9343,1.9909,1.9342548847198486,1.9697,65465034.0],["2012-05-03",1.9697,1.9909,1.9626,1.9697,32010743.0],["2012-05-04",1.9697,1.9768,1.9413,1.9484,34406174.0],["2012-05-07",1.9484,1.9626,1.9272,1.9343,33985226.0],["2012-05-08",1.9343,1.9626,1.9342548847198486,1.9484,33617934.0],["2012-05-09",1.9484,1.9484249353408813,1.8988,1.9059,29277555.0],["2012-05-10",1.9059,1.9201,1.8847,1.8988,23268268.0],["2012-05-11",1.8988,1.9059,1.8847,1.8917,18628077.0],["2012-05-14",1.8917,1.913,1.8846585750579834,1.8847,18731076.0],["2012-05-15",1.8847,1.8846585750579834,1.8351,1.8492,25285519.0],["2012-05-16",1.8492,1.8563,1.8067,1.8138,18974718.0],["2012-05-17",1.8138,1.8634,1.8138,1.8563,24144290.0],["2012-05-18",1.8563,1.8705,1.8351,1.8421,20519037.0],["2012-05-21",1.8421,1.9555,1.8421473503112793,1.8988,55051692.0],["2012-05-22",1.8988,1.9484,1.8988,1.9413,52582133.0],["2012-05-23",1.9413,1.9413402080535889,1.9059,1.9201,27565647.0],["2012-05-24",1.9201,1.9697,1.920083999633789,1.9413,47515029.0],["2012-05-25",1.9413,1.998,1.913,1.9768,103850539.0],["2012-05-28",1.9768,2.076,1.9555,2.0476,123286799.0],["2012-05-29",2.0476,2.0618,2.0051,2.0264,95923570.0],["2012-05-30",2.0264,2.0264,1.9839,1.9909,48726009.0],["2012-05-31",1.9909,1.9909358024597168,1.9413,1.9555,39907722.0],["2012-06-01",1.9555,1.9768,1.9343,1.9413,37865418.0],["2012-06-04",1.9413,1.9413402080535889,1.8704876899719238,1.8705,46265613.0],["2012-06-05",1.8705,1.8988,1.8634,1.8917,22094035.0],["2012-06-06",1.8917,1.9059,1.8776,1.8847,21088956.0],["2012-06-07",1.8847,1.913,1.8492,1.8634,25705080.0],["2012-06-08",1.8634,1.8847,1.8209,1.828,47627800.0],["2012-06-11",1.828,1.8705,1.827976942062378,1.8563,24868783.0],["2012-06-12",1.8563,1.8563176393508911,1.8351,1.8421,23107983.0],["2012-06-13",1.8421,1.8847,1.8421,1.8776,26393859.0],["2012-06-14",1.8776,1.8776,1.8421,1.8563,26226264.0],["2012-06-15",1.8563,1.8917,1.8492,1.8705,57379836.0],["2012-06-18",1.8705,1.9059,1.8704876899719238,1.8917,27674202.0],["2012-06-19",1.8917,1.891743779182434,1.8634,1.8776,19683168.0],["2012-06-20",1.8776,1.8917,1.8705,1.8776,17491547.0],["2012-06-21",1.8776,1.8776,1.8492,1.8634,19485605.0],["2012-06-25",1.8634,1.8634029626846313,1.828,1.8351,18680807.0],["2012-06-27",1.8351,1.8492,1.8138,1.8209,27688849.0],["2012-06-28",1.8209,1.828,1.7783808708190918,1.7784,27222716.0],["2012-06-29",1.7784,1.8209,1.7642,1.8209,26380497.0],["2012-07-02",1.8209,1.8351,1.7713,1.7926,20084782.0],["2012-07-03",1.7926,1.828,1.7855,1.828,18109682.0],["2012-07-04",1.828,1.8421,1.8067,1.8351,17068750.0],["2012-07-05",1.8351,1.8351,1.7996,1.8138,13600093.0],["2012-07-06",1.8138,1.8492,1.7996,1.8351,18728671.0],["2012-07-09",1.8351,1.8351,1.7854655981063843,1.7855,17388881.0],["2012-07-10",1.7855,1.7996,1.7713,1.7784,13805701.0],["2012-07-11",1.7784,1.828,1.7783808708190918,1.8138,21211766.0],["2012-07-12",1.8138,1.8351,1.7996,1.828,18530130.0],["2012-07-13",1.828,1.8492,1.8138,1.8421,18984644.0],["2012-07-16",1.8421,1.8421473503112793,1.8067,1.8138,19027470.0],["2012-07-17",1.8138,1.8634,1.7996,1.8563,25720200.0],["2012-07-18",1.8563,1.8705,1.8421,1.8634,22921540.0],["2012-07-19",1.8634,1.913,1.8492,1.8917,44881254.0],["2012-07-20",1.8917,1.8988,1.8634,1.8705,22550962.0],["2012-07-23",1.8705,1.8704876899719238,1.828,1.8421,19085228.0],["2012-07-24",1.8421,1.8634,1.8351,1.8492,12260892.0],["2012-07-25",1.8492,1.8917,1.8421,1.8776,28114098.0],["2012-07-26",1.8776,1.8917,1.8421,1.8492,19254898.0],["2012-07-27",1.8492,1.8634,1.8421,1.8492,16657438.0],["2012-07-30",1.8492,1.8622,1.8045,1.8117,21672538.0],["2012-07-31",1.8117,1.855,1.8116995096206665,1.8261,23446697.0],["2012-08-01",1.8261,1.8983,1.8117,1.8767,31253107.0],["2012-08-02",1.8767,1.92,1.8694,1.8911,28294288.0],["2012-08-03",1.8911,1.9055,1.8767,1.8911,15470999.0],["2012-08-06",1.8911,1.9055,1.891096591949463,1.8983,21959952.0],["2012-08-07",1.8983,1.9055,1.8839,1.8911,14394311.0],["2012-08-08",1.8911,1.8983,1.8622,1.8839,19833094.0],["2012-08-09",1.8839,1.8911,1.8694,1.8911,11621642.0],["2012-08-10",1.8911,1.8983,1.8767,1.8839,12306550.0],["2012-08-13",1.8839,1.8839,1.8478,1.855,15322991.0],["2012-08-14",1.855,1.8694,1.8334,1.855,12998638.0],["2012-08-15",1.855,1.8622,1.8261,1.8334,15189238.0],["2012-08-16",1.8334,1.8478,1.8261,1.8261,8134353.0],["2012-08-17",1.8261,1.8406,1.8189,1.8334,10005167.0],["2012-08-20",1.8334,1.8334,1.8117,1.8261,10974191.0],["2012-08-21",1.8261,1.8478,1.8189,1.8334,10975700.0],["2012-08-22",1.8334,1.8334,1.7756,1.79,34573002.0],["2012-08-23",1.79,1.8045,1.7828,1.7973,10704141.0],["2012-08-24",1.7973,1.7973,1.754,1.7684,19598162.0],["2012-08-27",1.7684,1.7683920860290527,1.7179,1.7323,20523553.0],["2012-08-28",1.7323,1.7756,1.7251,1.7684,24453906.0],["2012-08-29",1.7684,1.7683920860290527,1.7395,1.7467,10150748.0],["2012-08-30",1.7467,1.7756,1.7395,1.754,16692026.0],["2012-08-31",1.754,1.8045,1.7467,1.7756,17890478.0],["2012-09-03",1.7756,1.79,1.7612,1.7756,17174609.0],["2012-09-04",1.7756,1.7756096124649048,1.7323,1.7467,16258547.0],["2012-09-05",1.7467,1.7612,1.7395,1.7467,16199195.0],["2012-09-06",1.7467,1.8045,1.746738076210022,1.7973,35986999.0],["2012-09-07",1.7973,1.8767,1.797263503074646,1.8622,64671063.0],["2012-09-10",1.8622,1.8767,1.8406,1.8622,36610093.0],["2012-09-11",1.8622,1.8622246980667114,1.8261,1.8334,18313425.0],["2012-09-12",1.8334,1.855,1.8189,1.8406,20046435.0],["2012-09-13",1.8406,1.8839,1.8405708074569702,1.855,42450909.0],["2012-09-14",1.855,1.8694,1.8261,1.855,32790344.0],["2012-09-17",1.855,1.8550070524215698,1.8117,1.8189,19941092.0],["2012-09-18",1.8189,1.8189170360565186,1.7828,1.79,12949496.0],["2012-09-19",1.79,1.8045,1.7828,1.7973,10766544.0],["2012-09-20",1.7973,1.797263503074646,1.7467,1.754,21687626.0],["2012-09-21",1.754,1.7756,1.7467,1.7612,15415862.0],["2012-09-24",1.7612,1.8117,1.7323,1.79,29144911.0],["2012-09-25",1.79,1.7973,1.754,1.7612,12761506.0],["2012-09-26",1.7612,1.7828,1.7467,1.7467,13426819.0],["2012-09-27",1.7467,1.8045,1.7467,1.7828,21219629.0],["2012-09-28",1.7828,1.8189170360565186,1.7684,1.8189,23581143.0],["2012-10-08",1.8189,1.8261,1.79,1.8117,15437827.0],["2012-10-09",1.8117,1.855,1.8116995096206665,1.8478,25207565.0],["2012-10-10",1.8478,1.8622,1.8261,1.8406,15756902.0],["2012-10-11",1.8406,1.8983,1.8405708074569702,1.8767,67734008.0],["2012-10-12",1.8767,1.9272,1.876660943031311,1.9055,52089730.0],["2012-10-15",1.9055,1.9128,1.8767,1.8911,20946795.0],["2012-10-16",1.8911,1.9055,1.8767,1.8839,20515293.0],["2012-10-17",1.8839,1.9128,1.8838785886764526,1.9128,24578161.0],["2012-10-18",1.9128,1.9416,1.9055,1.9272,30841360.0],["2012-10-19",1.9272,1.9416,1.92,1.9272,28843265.0],["2012-10-22",1.9272,1.9271864891052246,1.8911,1.9128,16019512.0],["2012-10-23",1.9128,1.9416,1.8983,1.8983,24101050.0],["2012-10-24",1.8983,1.9272,1.8911,1.9128,18505168.0],["2012-10-25",1.9128,1.9416,1.9055,1.9055,21537750.0],["2012-10-26",1.9055,1.9128,1.855,1.8622,20680055.0],["2012-10-29",1.8622,1.8767,1.8478,1.8694,12856001.0],["2012-10-30",1.8694,1.8911,1.8622,1.8767,14779101.0],["2012-10-31",1.8767,1.9561,1.876660943031311,1.9561,70698361.0],["2012-11-01",1.9561,2.0066,1.9560580253601074,1.9705,59645041.0],["2012-11-02",1.9705,2.0066,1.9561,1.9849,34931177.0],["2012-11-05",1.9849,2.021,1.9849,1.9994,32352766.0],["2012-11-06",1.9994,2.0066,1.9416,1.9921,37586624.0],["2012-11-07",1.9921,1.9921479225158691,1.9561,1.9705,18773066.0],["2012-11-08",1.9705,2.021,1.9488,1.9921,50684884.0],["2012-11-09",1.9921,2.0571084022521973,1.9921,2.0571,71313080.0],["2012-11-12",2.0571,2.1076,2.0355,2.0715,70985533.0],["2012-11-13",2.0715,2.0788,2.0282,2.0427,41674985.0],["2012-11-14",2.0427,2.0499,2.0138,2.0355,34084749.0],["2012-11-15",2.0355,2.0643,1.9849,1.9921,40522725.0],["2012-11-16",1.9921,2.021,1.9705,1.9994,42004417.0],["2012-11-19",1.9994,2.0427,1.9777,2.0282,33792445.0],["2012-11-20",2.0282,2.0427,1.9921,1.9921,26843172.0],["2012-11-21",1.9921,2.0282,1.9849,2.021,21065632.0],["2012-11-22",2.021,2.0427,2.0066,2.0427,24974060.0],["2012-11-23",2.0427,2.0715,2.042672634124756,2.0571,38361731.0],["2012-11-26",2.0571,2.0643,2.0282,2.0499,17307617.0],["2012-11-27",2.0499,2.0571,2.0138,2.0138,22134966.0],["2012-11-28",2.0138,2.013801097869873,1.9777,1.9849,23479998.0],["2012-11-29",1.9849,1.9994,1.9632759094238281,1.9633,18846732.0],["2012-11-30",1.9633,2.064326763153076,1.9561,2.0643,56406648.0],["2012-12-03",2.0643,2.1004,2.0282,2.0571,60031612.0],["2012-12-04",2.0571,2.1149,2.0282,2.0932,48054267.0],["2012-12-05",2.0932,2.1654,2.086,2.1654,71857294.0],["2012-12-06",2.1654,2.187,2.1365,2.1509,49101480.0],["2012-12-07",2.1509,2.1798136234283447,2.1437,2.1798,51650306.0],["2012-12-10",2.1798,2.2087,2.1582,2.2015,60668249.0],["2012-12-11",2.2015,2.201467275619507,2.1437,2.1437,36379544.0],["2012-12-12",2.1437,2.1654,2.1365,2.1582,21506369.0],["2012-12-13",2.1582,2.1582,2.1293,2.1437,17793896.0],["2012-12-14",2.1437,2.2087,2.1293,2.2087,74903359.0],["2012-12-17",2.2087,2.2376,2.187,2.2087,51126892.0],["2012-12-18",2.2087,2.252,2.1942,2.2087,41235370.0],["2012-12-19",2.2087,2.2231,2.1942,2.2159,25141192.0],["2012-12-20",2.2159,2.2159030437469482,2.1654,2.187,37212087.0],["2012-12-21",2.187,2.2303,2.1798,2.1942,44013520.0],["2012-12-24",2.1942,2.1942496299743652,2.1582,2.1726,27834782.0],["2012-12-25",2.1726,2.2231,2.1582,2.2015,44610720.0],["2012-12-26",2.2015,2.2087,2.1726,2.1942,33240964.0],["2012-12-27",2.1942,2.2231,2.1654,2.1798,43006443.0],["2012-12-28",2.1798,2.1942,2.1726,2.187,28387353.0],["2012-12-31",2.187,2.2231,2.1798,2.1942,62945391.0],["2013-01-04",2.1942,2.353,2.1942,2.3242,170546519.0],["2013-01-07",2.3242,2.4397,2.3097,2.4036,134740050.0],["2013-01-08",2.4036,2.4108,2.353,2.3675,56248039.0],["2013-01-09",2.3675,2.3891,2.3458,2.353,33706093.0],["2013-01-10",2.353,2.4036,2.3458,2.3675,48579340.0],["2013-01-11",2.3675,2.3819,2.3025,2.317,41036932.0],["2013-01-14",2.317,2.4252,2.3169541358947754,2.418,64938705.0],["2013-01-15",2.418,2.4613,2.4036,2.4397,55223029.0],["2013-01-16",2.4397,2.4397,2.3386,2.3747,68819262.0],["2013-01-17",2.3747,2.3747,2.3242,2.3314,33407645.0],["2013-01-18",2.3314,2.3675,2.3242,2.3603,55606982.0],["2013-01-21",2.3603,2.3675,2.3097,2.353,58944442.0],["2013-01-22",2.353,2.353043556213379,2.2953,2.3097,54122338.0],["2013-01-23",2.3097,2.3242,2.2376,2.2881,56021333.0],["2013-01-24",2.2881,2.317,2.2231,2.252,60514749.0],["2013-01-25",2.252,2.2592,2.2231,2.2376,31279898.0],["2013-01-28",2.2376,2.2809,2.2303,2.2809,34447523.0],["2013-01-29",2.2809,2.3025,2.252,2.2736,41487783.0],["2013-01-30",2.2736,2.2953,2.2592,2.2881,32501011.0],["2013-01-31",2.2881,2.3025,2.2809,2.2953,26886825.0],["2013-02-01",2.2953,2.2953004837036133,2.2592,2.2809,44853849.0],["2013-02-04",2.2809,2.317,2.252,2.317,72358007.0],["2013-02-05",2.317,2.4252,2.2881,2.3964,122041333.0],["2013-02-06",2.3964,2.3964,2.3458,2.3675,55735096.0],["2013-02-07",2.3675,2.3964,2.353,2.3819,40562616.0],["2013-02-08",2.3819,2.4108,2.3458,2.3675,58542086.0],["2013-02-18",2.3675,2.3747,2.3314,2.3386,43779581.0],["2013-02-19",2.3386,2.3603,2.2809,2.2953,61256351.0],["2013-02-20",2.2953,2.3314,2.2736,2.3242,37097618.0],["2013-02-21",2.3242,2.324172258377075,2.2376,2.2448,49125747.0],["2013-02-22",2.2448,2.2592,2.1942,2.2015,43417201.0],["2013-02-25",2.2015,2.2303,2.1942,2.2015,38047006.0],["2013-02-26",2.2015,2.2015,2.1149,2.1293,48919411.0],["2013-02-27",2.1293,2.1582,2.1076,2.1293,34158237.0],["2013-02-28",2.1293,2.2231,2.1292884349823,2.2159,39998702.0],["2013-03-01",2.2159,2.2159030437469482,2.1798,2.2087,28668042.0],["2013-03-04",2.2087,2.2086849212646484,2.1365,2.1437,41047433.0],["2013-03-05",2.1437,2.187,2.1365,2.1798,31341107.0],["2013-03-06",2.1798,2.2087,2.1798,2.2015,32989483.0],["2013-03-07",2.2015,2.2376,2.187,2.2015,43170024.0],["2013-03-08",2.2015,2.2159,2.1942,2.2015,23038149.0],["2013-03-11",2.2015,2.2448,2.201467275619507,2.2159,32893555.0],["2013-03-12",2.2159,2.2376,2.1509,2.1726,39839274.0],["2013-03-13",2.1726,2.172595500946045,2.0715,2.086,51587120.0],["2013-03-14",2.086,2.0932,2.0571,2.0788,21531367.0],["2013-03-15",2.0788,2.1437,2.0787625312805176,2.1004,35245270.0],["2013-03-18",2.1004,2.1076,2.0427,2.0499,26382550.0],["2013-03-19",2.0499,2.0715,2.049891233444214,2.0643,24115556.0],["2013-03-20",2.0643,2.1365,2.0643,2.1149,39721974.0],["2013-03-21",2.1149,2.1221,2.1004,2.1076,19784138.0],["2013-03-22",2.1076,2.1221,2.086,2.1004,17555068.0],["2013-03-25",2.1004,2.1293,2.1004,2.1076,18678395.0],["2013-03-26",2.1076,2.1076343059539795,2.0355,2.0571,36166705.0],["2013-03-27",2.0571,2.0788,2.0499,2.0643,19423618.0],["2013-03-28",2.0643,2.064326763153076,1.9994,2.0138,38551918.0],["2013-03-29",2.0138,2.0355,2.013801097869873,2.021,16472193.0],["2013-04-01",2.021,2.021019458770752,1.9777,1.9849,33985343.0],["2013-04-02",1.9849,2.0138,1.9849,1.9994,21131272.0],["2013-04-03",1.9994,2.013801097869873,1.9921,2.0138,24308391.0],["2013-04-08",2.0138,2.013801097869873,1.9488,1.9705,32222518.0],["2013-04-09",1.9705,1.9921,1.9704939126968384,1.9777,17459947.0],["2013-04-10",1.9777,2.0066,1.9705,2.0066,25321182.0],["2013-04-11",2.0066,2.0427,1.9921,1.9994,25279670.0],["2013-04-12",1.9994,2.0138,1.9849,1.9994,19849623.0],["2013-04-15",1.9994,2.0138,1.9633,1.9849,23455296.0],["2013-04-16",1.9849,2.0138,1.9633,2.0066,21585386.0],["2013-04-17",2.0066,2.021,1.9849,1.9994,16138326.0],["2013-04-18",1.9994,2.0138,1.9849,2.0066,18192257.0],["2013-04-19",2.0066,2.0499,2.0065834522247314,2.0499,37616696.0],["2013-04-22",2.0499,2.0788,2.0355,2.0715,43276795.0],["2013-04-23",2.0715,2.071544647216797,1.9921,1.9994,28438847.0],["2013-04-24",1.9994,2.0427,1.9993654489517212,2.0282,31253685.0],["2013-04-25",2.0282,2.0427,1.9994,2.021,27107102.0],["2013-04-26",2.021,2.0355,1.9994,2.0138,16720948.0],["2013-05-02",2.0138,2.0788,2.013801097869873,2.0643,45643824.0],["2013-05-03",2.0643,2.0932,2.0499,2.0788,32277719.0],["2013-05-06",2.0788,2.1293,2.0787625312805176,2.1149,45716431.0],["2013-05-07",2.1149,2.1221,2.1004,2.1076,26759452.0],["2013-05-08",2.1076,2.1365,2.1076,2.1293,25868688.0],["2013-05-09",2.1293,2.1292884349823,2.086,2.1004,22884134.0],["2013-05-10",2.1004,2.1076,2.0788,2.0932,18438369.0],["2013-05-13",2.0932,2.1004,2.0571,2.0643,26095830.0],["2013-05-14",2.0643,2.0788,2.0282,2.0427,27347489.0],["2013-05-15",2.0427,2.0643,2.042672634124756,2.0571,13342697.0],["2013-05-16",2.0571,2.086,2.0427,2.0715,24076129.0],["2013-05-17",2.0715,2.1076,2.0571,2.1004,39635154.0],["2013-05-20",2.1004,2.1221,2.086,2.1004,38666629.0],["2013-05-21",2.1004,2.1076,2.0859806537628174,2.086,25090218.0],["2013-05-22",2.086,2.1076,2.0788,2.086,22836724.0],["2013-05-23",2.086,2.0932,2.0499,2.0571,31199514.0],["2013-05-24",2.0571,2.0715,2.0499,2.0571,27127701.0],["2013-05-27",2.0571,2.0643,2.0282,2.0355,32132378.0],["2013-05-28",2.0355,2.0788,2.0282,2.0788,30875250.0],["2013-05-29",2.0788,2.0932,2.0715,2.0788,31374957.0],["2013-05-30",2.0788,2.1004,2.0643,2.086,30835505.0],["2013-05-31",2.086,2.0932,2.0571,2.0571,22946587.0],["2013-06-03",2.0571,2.0643,2.0427,2.0499,22563658.0],["2013-06-04",2.0499,2.0499,2.021,2.0355,25058320.0],["2013-06-05",2.0355,2.0355,2.021,2.021,13290218.0],["2013-06-06",2.021,2.0282,2.0066,2.0138,16826140.0],["2013-06-07",2.0138,2.0282,1.9705,1.9777,23980419.0],["2013-06-13",1.9777,1.9777119159698486,1.8911,1.9128,31828396.0],["2013-06-14",1.9128,1.9272,1.9055,1.9128,25648838.0],["2013-06-17",1.9128,1.9344,1.9055,1.92,19624976.0],["2013-06-18",1.92,1.9272,1.8911,1.8983,18186280.0],["2013-06-19",1.8983,1.9055,1.8622,1.8911,15966345.0],["2013-06-20",1.8911,1.8911,1.8406,1.8478,13303814.0],["2013-06-21",1.8478,1.8477888107299805,1.8117,1.8334,17846626.0],["2013-06-24",1.8334,1.8334,1.7323,1.7467,34966039.0],["2013-06-25",1.7467,1.7684,1.6601,1.7395,37567691.0],["2013-06-26",1.7395,1.7612,1.7034,1.7251,30437560.0],["2013-06-27",1.7251,1.7684,1.7250841856002808,1.7467,35450627.0],["2013-06-28",1.7467,1.7828,1.7251,1.7612,30572411.0],["2013-07-01",1.7612,1.7828,1.7467,1.7612,17245551.0],["2013-07-02",1.7612,1.7684,1.7323,1.754,19329714.0],["2013-07-03",1.754,1.7539558410644531,1.7034,1.7179,21966731.0],["2013-07-04",1.7179,1.754,1.6962,1.7395,24448050.0],["2013-07-05",1.7395,1.754,1.7323,1.7395,17218662.0],["2013-07-08",1.7395,1.7395201921463013,1.6817766427993774,1.6818,20328807.0],["2013-07-09",1.6818,1.6962,1.6817766427993774,1.6818,12731297.0],["2013-07-10",1.6818,1.7251,1.6817766427993774,1.7251,21733804.0],["2013-07-11",1.7251,1.8189,1.7179,1.7973,63817429.0],["2013-07-12",1.7973,1.8911,1.797263503074646,1.8478,82637948.0],["2013-07-15",1.8478,1.855,1.8045,1.8406,42285440.0],["2013-07-16",1.8406,1.8839,1.8117,1.8694,40985036.0],["2013-07-17",1.8694,1.8911,1.8405708074569702,1.8406,38297955.0],["2013-07-18",1.8406,1.855,1.8117,1.8189,33657702.0],["2013-07-19",1.8189,1.8406,1.79,1.8045,25165003.0],["2013-07-22",1.8045,1.8261,1.79,1.8189,19899752.0],["2013-07-23",1.8189,1.9488,1.8189,1.9128,59499000.0],["2013-07-24",1.9128,1.9705,1.8983,1.9561,76625719.0],["2013-07-25",1.9561,2.0643,1.9560580253601074,1.9849,95375310.0],["2013-07-26",1.9849,2.0282,1.9561,2.0066,45228389.0],["2013-07-29",2.0066,2.0066,1.9561,1.9633,35447819.0],["2013-07-30",1.9633,2.0282,1.9632759094238281,2.0066,31244930.0],["2013-07-31",2.0066,2.0427,1.9921,2.0138,28672938.0],["2013-08-01",2.0138,2.0571,2.0138,2.0355,26829114.0],["2013-08-02",2.0355,2.0788,2.021,2.0282,38385728.0],["2013-08-05",2.0282,2.0444161891937256,2.015,2.0444,22235371.0],["2013-08-06",2.0444,2.0444161891937256,2.0003,2.0076,31437088.0],["2013-08-07",2.0076,2.0297,1.9709,1.9782,38444367.0],["2013-08-08",1.9782,1.9856,1.9562,1.9709,27958815.0],["2013-08-09",1.9709,1.9929,1.9415,1.9709,26592490.0],["2013-08-12",1.9709,2.0297,1.970875859260559,2.0224,36493655.0],["2013-08-13",2.0224,2.0371,2.0003,2.015,25119698.0],["2013-08-14",2.015,2.0371,2.0002920627593994,2.0003,31368905.0],["2013-08-15",2.0003,2.0444,2.0002920627593994,2.0076,38559828.0],["2013-08-16",2.0076,2.2062,1.9856,2.0076,64992227.0],["2013-08-19",2.0076,2.0224,1.9856,2.0003,22208202.0],["2013-08-20",2.0003,2.0591,2.0002920627593994,2.0076,55066746.0],["2013-08-21",2.0076,2.007645845413208,1.9856,2.0003,16588973.0],["2013-08-22",2.0003,2.0003,1.9782,1.9782,15435737.0],["2013-08-23",1.9782,2.0003,1.9415,1.9562,19090888.0],["2013-08-26",1.9562,1.9929,1.9488,1.9856,17195388.0],["2013-08-27",1.9856,1.9856,1.9562,1.9709,19730966.0],["2013-08-28",1.9709,1.9709,1.9415,1.9635,31937469.0],["2013-08-29",1.9635,1.9709,1.9341,1.9488,25719173.0],["2013-08-30",1.9488,1.9635,1.9341,1.9562,18935662.0],["2013-09-02",1.9562,2.0076,1.956167459487915,2.0003,44298864.0],["2013-09-03",2.0003,2.0297,1.9856,2.0224,44582411.0],["2013-09-04",2.0224,2.0224,2.0003,2.0076,24194521.0],["2013-09-05",2.0076,2.0224,1.9929,2.0003,23419333.0],["2013-09-06",2.0003,2.0224,1.9929,2.015,19772191.0],["2013-09-09",2.015,2.0812,2.015,2.0665,63352835.0],["2013-09-10",2.0665,2.1253,2.0591,2.118,77022522.0],["2013-09-11",2.118,2.2062,2.1106,2.14,101986543.0],["2013-09-12",2.14,2.1474,2.0885,2.1253,61564742.0],["2013-09-13",2.1253,2.1547,2.1032,2.118,40765392.0],["2013-09-16",2.118,2.1327,2.0812,2.0959,41820438.0],["2013-09-17",2.0959,2.0959,2.0444,2.0518,29812932.0],["2013-09-18",2.0518,2.0665,2.0371,2.0591,25338428.0],["2013-09-23",2.0591,2.0885,2.0591,2.0812,23784988.0],["2013-09-24",2.0812,2.0885,2.0224,2.0371,37189248.0],["2013-09-25",2.0371,2.0444,2.015,2.015,19476055.0],["2013-09-26",2.015,2.015000104904175,1.985584020614624,1.9856,21984475.0],["2013-09-27",1.9856,1.9929,1.9562,1.9709,26160403.0],["2013-09-30",1.9709,1.9856,1.9562,1.9782,15262352.0],["2013-10-08",1.9782,2.015,1.9635,2.0076,20599651.0],["2013-10-09",2.0076,2.015000104904175,1.9929,2.015,15467473.0],["2013-10-10",2.015,2.0224,1.9488,1.9709,24282829.0],["2013-10-11",1.9709,2.015,1.970875859260559,2.0076,23514644.0],["2013-10-14",2.0076,2.206204414367676,2.007645845413208,2.2062,291436405.0],["2013-10-15",2.2062,2.206204414367676,2.0885,2.1032,158952678.0],["2013-10-16",2.1032,2.10324764251709,2.0371,2.0518,63697673.0],["2013-10-17",2.0518,2.0885,2.0444,2.0665,35360774.0],["2013-10-18",2.0665,2.0885,2.0518,2.0591,30508189.0],["2013-10-21",2.0591,2.0885400772094727,2.0444,2.0885,49865313.0],["2013-10-22",2.0885,2.1621,2.0665,2.1032,99425664.0],["2013-10-23",2.1032,2.1621,2.0812,2.0885,61523168.0],["2013-10-24",2.0885,2.0885400772094727,2.0224,2.0591,50182824.0],["2013-10-25",2.0591,2.0665,2.0371,2.0518,27200294.0],["2013-10-28",2.0518,2.0738,2.0444,2.0518,20552028.0],["2013-10-29",2.0518,2.0812,1.9929,2.0518,65491591.0],["2013-10-30",2.0518,2.118,2.0297,2.1106,68010077.0],["2013-10-31",2.1106,2.14,2.0885,2.1032,65881185.0],["2013-11-01",2.1032,2.1253,2.0885,2.118,37115903.0],["2013-11-04",2.118,2.1327,2.0885,2.1032,59339857.0],["2013-11-05",2.1032,2.118,2.0518,2.1106,55567930.0],["2013-11-06",2.1106,2.1106021404266357,2.0591,2.0591,44165599.0],["2013-11-07",2.0591,2.0885,2.0518,2.0665,34432392.0],["2013-11-08",2.0665,2.0738,2.0444,2.0518,26068233.0],["2013-11-11",2.0518,2.0959,2.051769495010376,2.0885,41087074.0],["2013-11-12",2.0885,2.1032,2.0665,2.0959,37427631.0],["2013-11-13",2.0959,2.0959,2.0591,2.0665,31268812.0],["2013-11-14",2.0665,2.0812,2.0518,2.0665,20381809.0],["2013-11-15",2.0665,2.118,2.0591,2.0959,48161779.0],["2013-11-18",2.0959,2.1400182247161865,2.0958938598632812,2.14,72845810.0],["2013-11-19",2.14,2.1474,2.118,2.1327,44553689.0],["2013-11-20",2.1327,2.1547,2.1253,2.1474,42020587.0],["2013-11-21",2.1474,2.147372007369995,2.1106,2.1327,34943178.0],["2013-11-22",2.1327,2.14,2.1032,2.1106,32642668.0],["2013-11-25",2.1106,2.1621,2.1032,2.1621,59344890.0],["2013-11-26",2.1621,2.1915,2.14,2.1547,70086194.0],["2013-11-27",2.1547,2.2283,2.154726505279541,2.2136,139242518.0],["2013-11-28",2.2136,2.243,2.2062,2.2136,60785328.0],["2013-11-29",2.2136,2.2209,2.1841,2.1915,45577452.0],["2013-12-02",2.1915,2.2062,2.14,2.14,87439361.0],["2013-12-03",2.14,2.1841,2.14,2.1768,48198790.0],["2013-12-04",2.1768,2.2136,2.1621,2.1915,67693311.0],["2013-12-05",2.1915,2.2136,2.1768,2.1915,32838732.0],["2013-12-06",2.1915,2.2062,2.1768,2.1915,45578541.0],["2013-12-09",2.1915,2.2062,2.176788330078125,2.1768,31470461.0],["2013-12-10",2.1768,2.1915,2.1474,2.1621,41020476.0],["2013-12-11",2.1621,2.1621,2.1032,2.118,46892418.0],["2013-12-12",2.118,2.14,2.1032,2.118,32191555.0],["2013-12-13",2.118,2.118,2.0885,2.1032,38230033.0],["2013-12-16",2.1032,2.1106,2.0591,2.0665,41927363.0],["2013-12-17",2.0665,2.0738,2.0444,2.0518,27849596.0],["2013-12-18",2.0518,2.0591,2.0371,2.0518,15009192.0],["2013-12-19",2.0518,2.0665,2.0370616912841797,2.0371,16417786.0],["2013-12-20",2.0371,2.0518,1.9929,2.0003,26886724.0],["2013-12-23",2.0003,2.0076,1.9709,1.9856,17973340.0],["2013-12-24",1.9856,2.0003,1.9635,1.9782,32866606.0],["2013-12-25",1.9782,1.9856,1.9415,1.9635,40091160.0],["2013-12-26",1.9635,1.9635217189788818,1.912,1.9194,25488611.0],["2013-12-27",1.9194,1.9562,1.9193978309631348,1.9415,26740893.0],["2013-12-30",1.9415,1.9709,1.9341,1.9488,28342971.0],["2013-12-31",1.9488,1.9782,1.9341,1.9709,16413088.0],["2014-01-02",1.9709,1.9782,1.9562,1.9635,17100561.0],["2014-01-03",1.9635,1.9635217189788818,1.9194,1.9268,19892572.0],["2014-01-06",1.9268,1.926751971244812,1.8238,1.8459,55131399.0],["2014-01-07",1.8459,1.8606,1.8238,1.8311,17160655.0],["2014-01-08",1.8311,1.8532,1.7723,1.7944,43261993.0],["2014-01-09",1.7944,1.8017,1.7797,1.7944,26510997.0],["2014-01-10",1.7944,1.7944,1.7355,1.7503,35527338.0],["2014-01-13",1.7503,1.7723,1.7282,1.7503,24832554.0],["2014-01-14",1.7503,1.765,1.7355,1.765,27956813.0],["2014-01-15",1.765,1.765,1.7429,1.765,18638974.0],["2014-01-16",1.765,1.7797,1.7503,1.765,16797739.0],["2014-01-17",1.765,1.765,1.7429,1.7503,18211192.0],["2014-01-20",1.7503,1.7576,1.7355,1.7503,13338666.0],["2014-01-21",1.7503,1.7797,1.7502553462982178,1.7797,16615889.0],["2014-01-22",1.7797,1.8238,1.7723,1.8238,27341406.0],["2014-01-23",1.8238,1.8238,1.8017,1.8017,15533830.0],["2014-01-24",1.8017,1.8164,1.7944,1.8091,19128181.0],["2014-01-27",1.8091,1.8090872764587402,1.765,1.7723,22666619.0],["2014-01-28",1.7723,1.7944,1.7576,1.7944,20834157.0],["2014-01-29",1.7944,1.8017,1.787,1.7944,14853583.0],["2014-01-30",1.7944,1.7944,1.7503,1.7723,19549481.0],["2014-02-07",1.7723,1.7723174095153809,1.7429,1.7723,19991994.0],["2014-02-10",1.7723,1.8238,1.765,1.8091,45761217.0],["2014-02-11",1.8091,1.8238,1.7944,1.8164,36041532.0],["2014-02-12",1.8164,1.8238,1.8017,1.8238,20841423.0],["2014-02-13",1.8238,1.8238,1.8017,1.8017,23220262.0],["2014-02-14",1.8017,1.8606,1.8017,1.8385,48446764.0],["2014-02-17",1.8385,1.8532,1.8238,1.8459,30442791.0],["2014-02-18",1.8459,1.8459,1.8017,1.8091,28620701.0],["2014-02-19",1.8091,1.8311,1.7944,1.8238,34630928.0],["2014-02-20",1.8238,1.8532,1.8164,1.8311,42749791.0],["2014-02-21",1.8311,1.831149697303772,1.8017,1.8164,32338401.0],["2014-02-24",1.8164,1.8164416551589966,1.765,1.7723,30893526.0],["2014-02-25",1.7723,1.7797,1.7355,1.7429,33971999.0],["2014-02-26",1.7429,1.742901086807251,1.7061,1.7282,35730943.0],["2014-02-27",1.7282,1.7576,1.7208,1.7429,29361775.0],["2014-02-28",1.7429,1.7576,1.7208,1.7503,19160039.0],["2014-03-03",1.7503,1.7797,1.7355,1.765,27623086.0],["2014-03-04",1.765,1.765,1.7429,1.7576,19392528.0],["2014-03-05",1.7576,1.7723,1.7429,1.7503,17510770.0],["2014-03-06",1.7503,1.765,1.7282,1.7576,17700879.0],["2014-03-07",1.7576,1.765,1.7429,1.7503,18751126.0],["2014-03-10",1.7503,1.7502553462982178,1.6988,1.7061,24787487.0],["2014-03-11",1.7061,1.7208,1.6988,1.7135,17667055.0],["2014-03-12",1.7135,1.7208,1.6988,1.7135,15609726.0],["2014-03-13",1.7135,1.7355,1.7061,1.7282,21086834.0],["2014-03-14",1.7282,1.7282,1.7135,1.7208,12619878.0],["2014-03-17",1.7208,1.7355,1.7135,1.7282,21779350.0],["2014-03-18",1.7282,1.7503,1.7281930446624756,1.7355,15793878.0],["2014-03-19",1.7355,1.7429,1.7135,1.7282,16222886.0],["2014-03-20",1.7282,1.7944,1.7281930446624756,1.765,80066583.0],["2014-03-21",1.765,1.8091,1.7503,1.8017,49412065.0],["2014-03-24",1.8017,1.8311,1.7944,1.8238,49702581.0],["2014-03-25",1.8238,1.8311,1.8090872764587402,1.8091,32963044.0],["2014-03-26",1.8091,1.8238,1.7944,1.8017,18220841.0],["2014-03-27",1.8017,1.8164,1.7797,1.7944,23132828.0],["2014-03-28",1.7944,1.8238,1.787,1.8164,25696924.0],["2014-03-31",1.8164,1.8606,1.8091,1.8385,59664455.0],["2014-04-01",1.8385,1.8826,1.8311,1.8753,61328847.0],["2014-04-02",1.8753,1.9047,1.8606,1.8753,48017029.0],["2014-04-03",1.8753,1.9709,1.875273585319519,1.8826,93579249.0],["2014-04-04",1.8826,1.89,1.8606,1.8826,41696713.0],["2014-04-08",1.8826,1.912043571472168,1.8679,1.912,39156149.0],["2014-04-09",1.912,1.9488,1.9046895503997803,1.9047,44765830.0],["2014-04-10",1.9047,2.0812,1.8973,2.015,165490997.0],["2014-04-11",2.015,2.0224,1.9635,1.9856,98413935.0],["2014-04-14",1.9856,1.9856,1.9562,1.9709,45612293.0],["2014-04-15",1.9709,1.9709,1.9268,1.9341,39566805.0],["2014-04-16",1.9341,1.9415,1.912,1.9268,25489011.0],["2014-04-17",1.9268,1.9415,1.912,1.912,23358432.0],["2014-04-18",1.912,1.9194,1.89,1.9047,25475767.0],["2014-04-21",1.9047,1.912,1.8679,1.8753,26450695.0],["2014-04-22",1.8753,1.8826,1.8459,1.8606,30362430.0],["2014-04-23",1.8606,1.8753,1.8532,1.8606,19310456.0],["2014-04-24",1.8606,1.8826,1.8532,1.8679,20362344.0],["2014-04-25",1.8679,1.8826,1.8385,1.8532,26462822.0],["2014-04-28",1.8532,1.8532114028930664,1.8164,1.8164,27982098.0],["2014-04-29",1.8164,1.8459,1.8091,1.8459,21135948.0],["2014-04-30",1.8459,1.8679,1.8385,1.8459,17086372.0],["2014-05-05",1.8459,1.9709,1.8458577394485474,1.912,72374816.0],["2014-05-06",1.912,1.9341,1.8973,1.912,32630612.0],["2014-05-07",1.912,1.9635,1.912,1.9194,68655008.0],["2014-05-08",1.9194,1.9415,1.912,1.9194,38505637.0],["2014-05-09",1.9194,1.9268,1.8826,1.9047,28617567.0],["2014-05-12",1.9047,1.948813557624817,1.9046895503997803,1.9488,36435480.0],["2014-05-13",1.9488,1.948813557624817,1.926751971244812,1.9268,19021631.0],["2014-05-14",1.9268,1.9341,1.912,1.9268,16364643.0],["2014-05-15",1.9268,1.9268,1.8973,1.9047,21111662.0],["2014-05-16",1.9047,1.912,1.8826,1.9047,23562015.0],["2014-05-19",1.9047,1.912,1.8826,1.8826,16923119.0],["2014-05-20",1.8826,1.9047,1.8826,1.89,14881352.0],["2014-05-21",1.89,1.912043571472168,1.8753,1.912,15665302.0],["2014-05-22",1.912,1.9194,1.89,1.8973,17182921.0],["2014-05-23",1.8973,1.8973356485366821,1.8753,1.89,16737680.0],["2014-05-26",1.89,1.9047,1.8826,1.8973,21077935.0],["2014-05-27",1.8973,1.8973356485366821,1.8826,1.89,11064009.0],["2014-05-28",1.89,1.9047,1.8753,1.9047,19120792.0],["2014-05-29",1.9047,1.9047,1.8753,1.8826,14807146.0],["2014-05-30",1.8826,1.89,1.8679,1.8826,16000771.0],["2014-06-03",1.8826,1.8973,1.8753,1.8826,16782568.0],["2014-06-04",1.8826,1.89,1.8679,1.8753,16014343.0],["2014-06-05",1.8753,1.8973,1.8679,1.8826,26059717.0],["2014-06-06",1.8826,1.89,1.8679,1.8826,12404457.0],["2014-06-09",1.8826,1.8826278448104858,1.8679,1.8679,14992004.0],["2014-06-10",1.8679,1.89,1.8679,1.89,20843200.0],["2014-06-11",1.89,1.89,1.875273585319519,1.8753,14949127.0],["2014-06-12",1.8753,1.8973,1.8679,1.89,23425123.0],["2014-06-13",1.89,1.9194,1.8826,1.9194,47444444.0],["2014-06-16",1.9194,1.9341,1.9047,1.9268,36552203.0],["2014-06-17",1.9268,1.9268,1.8973,1.912,27176509.0],["2014-06-18",1.912,1.912043571472168,1.8973,1.8973,18306678.0],["2014-06-19",1.8973,1.9194,1.8753,1.8826,24945908.0],["2014-06-20",1.8826,1.8973,1.8753,1.8826,12795371.0],["2014-06-23",1.8826,1.8973,1.8753,1.8826,10552918.0],["2014-06-24",1.8826,1.8973356485366821,1.8753,1.8973,16983296.0],["2014-06-25",1.8973,1.8973356485366821,1.8679,1.8753,18441435.0],["2014-06-26",1.8753,1.89,1.8679,1.8753,16876781.0],["2014-06-27",1.8753,1.8973,1.8679,1.8826,22024220.0],["2014-06-30",1.8826,1.9194,1.8826,1.8973,28028816.0],["2014-07-01",1.8973,1.9047,1.89,1.9047,18903476.0],["2014-07-02",1.9047,1.9047,1.8826,1.8973,22722600.0],["2014-07-03",1.8973,1.8973356485366821,1.8753,1.89,34120003.0],["2014-07-04",1.89,1.9047,1.8826,1.8973,26476511.0],["2014-07-07",1.8973,1.9341,1.8973,1.9268,52588661.0],["2014-07-08",1.9268,1.9268,1.9047,1.9194,20253393.0],["2014-07-09",1.9194,1.9341,1.9046895503997803,1.9047,29783957.0],["2014-07-10",1.9047,1.9341,1.9046895503997803,1.9268,35600562.0],["2014-07-11",1.9268,1.9562,1.926751971244812,1.9488,46987878.0],["2014-07-14",1.9488,1.9635217189788818,1.9341,1.9635,37090207.0],["2014-07-15",1.9635,1.9856,1.9562,1.9635,58006487.0],["2014-07-16",1.9635,2.0003,1.9488,1.9782,56317296.0],["2014-07-17",1.9782,1.9929,1.9562,1.9635,39126197.0],["2014-07-18",1.9635,1.9929,1.9488,1.9856,41803576.0],["2014-07-21",1.9856,2.015,1.9782,1.9856,41041961.0],["2014-07-22",1.9856,2.0076,1.9782,1.9929,38822572.0],["2014-07-23",1.9929,2.0812,1.9856,2.0371,109034638.0],["2014-07-24",2.0371,2.0738,2.015,2.0665,94965620.0],["2014-07-25",2.0665,2.0665,2.0444,2.0665,53784295.0],["2014-07-28",2.0665,2.14,2.0664780139923096,2.1327,127739335.0],["2014-07-29",2.1327,2.1547,2.1253,2.1327,67864156.0],["2014-07-30",2.1327,2.1327,2.0959,2.1032,58110185.0],["2014-07-31",2.1032,2.14,2.10324764251709,2.1327,56403325.0],["2014-08-01",2.1327,2.14,2.0959,2.1032,66908341.0],["2014-08-04",2.1032,2.1694343090057373,2.10324764251709,2.1694,92907400.0],["2014-08-05",2.1694,2.1989,2.1621,2.1768,79595694.0],["2014-08-06",2.1768,2.1888,2.1512,2.1738,52072812.0],["2014-08-07",2.1738,2.1888,2.1361708641052246,2.1362,55877541.0],["2014-08-08",2.1362,2.1587,2.1286,2.1512,41065472.0],["2014-08-11",2.1512,2.1888,2.1512,2.1813,45364999.0],["2014-08-12",2.1813,2.1888,2.1663,2.1738,37554724.0],["2014-08-13",2.1738,2.1888,2.1587,2.1813,41783877.0],["2014-08-14",2.1813,2.1888,2.1512,2.1663,36249704.0],["2014-08-15",2.1663,2.1813,2.1512,2.1738,50677460.0],["2014-08-18",2.1738,2.1888,2.1663,2.1738,42989192.0],["2014-08-19",2.1738,2.1813,2.1512,2.1587,47573814.0],["2014-08-20",2.1587,2.1663,2.1437,2.1512,43171553.0],["2014-08-21",2.1512,2.1587,2.1136,2.1286,53981357.0],["2014-08-22",2.1286,2.1437,2.1286,2.1437,33566392.0],["2014-08-25",2.1437,2.1663,2.1286,2.1286,37066476.0],["2014-08-26",2.1286,2.1362,2.106083869934082,2.1061,32633184.0],["2014-08-27",2.1061,2.1136,2.091,2.091,34518032.0],["2014-08-28",2.091,2.0986,2.076,2.0835,26667630.0],["2014-08-29",2.0835,2.1211,2.076,2.1136,39130410.0],["2014-09-01",2.1136,2.1437,2.1136,2.1286,40821009.0],["2014-09-02",2.1286,2.151214361190796,2.1286,2.1512,44994845.0],["2014-09-03",2.1512,2.1813011169433594,2.1512,2.1813,80629471.0],["2014-09-04",2.1813,2.1963,2.1738,2.1813,45415883.0],["2014-09-05",2.1813,2.2114,2.1813011169433594,2.2039,60564478.0],["2014-09-09",2.2039,2.2114,2.1888,2.2039,45376524.0],["2014-09-10",2.2039,2.234,2.1888,2.2039,75914485.0],["2014-09-11",2.2039,2.2264,2.1813,2.1888,71401348.0],["2014-09-12",2.1888,2.2264,2.1738,2.2189,72804654.0],["2014-09-15",2.2189,2.2415,2.2039,2.234,64090627.0],["2014-09-16",2.234,2.3994,2.2189,2.2866,247851079.0],["2014-09-17",2.2866,2.3543,2.264,2.3317,170688592.0],["2014-09-18",2.3317,2.331735610961914,2.264,2.2791,118103779.0],["2014-09-19",2.2791,2.3317,2.2716,2.3092,87689329.0],["2014-09-22",2.3092,2.3091704845428467,2.2264,2.2415,94097019.0],["2014-09-23",2.2415,2.264,2.234,2.2565,45852479.0],["2014-09-24",2.2565,2.3543,2.2415,2.3393,139897388.0],["2014-09-25",2.3393,2.3769,2.3092,2.3167,100647920.0],["2014-09-26",2.3167,2.3317,2.2941,2.3167,46031200.0],["2014-09-29",2.3167,2.3844,2.316692590713501,2.3393,101651091.0],["2014-09-30",2.3393,2.3693,2.3317,2.3543,69358303.0],["2014-10-08",2.3543,2.3618,2.3167,2.3468,91888301.0],["2014-10-09",2.3468,2.3994,2.3317,2.3693,116393979.0],["2014-10-10",2.3693,2.369344711303711,2.3393,2.3468,76455469.0],["2014-10-13",2.3468,2.3468,2.3092,2.3242,72970097.0],["2014-10-14",2.3242,2.3543,2.3092,2.3242,82024359.0],["2014-10-15",2.3242,2.3468,2.3092,2.3393,66722544.0],["2014-10-16",2.3393,2.5724,2.3242,2.4972,515351463.0],["2014-10-17",2.4972,2.49721360206604,2.3919,2.437,222907969.0],["2014-10-20",2.437,2.4521,2.407,2.422,85407329.0],["2014-10-21",2.422,2.4446,2.376866579055786,2.3769,114198315.0],["2014-10-22",2.3769,2.4446,2.3618,2.3994,117614661.0],["2014-10-23",2.3994,2.5348,2.3919,2.4295,171965756.0],["2014-10-24",2.4295,2.4897,2.3919,2.3994,116081214.0],["2014-10-27",2.3994,2.4446,2.3393,2.437,137737718.0],["2014-10-28",2.437,2.6777353286743164,2.437,2.6777,491316853.0],["2014-10-29",2.6777,2.9485,2.6777353286743164,2.8733,810331174.0],["2014-10-30",2.8733,3.159125804901123,2.7981,3.1591,865161908.0],["2014-10-31",3.1591,3.2118,3.0388,3.114,653504815.0],["2014-11-03",3.114,3.1817,3.0839,3.1742,470754675.0],["2014-11-04",3.1742,3.4826,3.1516,3.3998,706867833.0],["2014-11-05",3.3998,3.3998210430145264,3.2343,3.2494,389961750.0],["2014-11-06",3.2494,3.3923,3.249386787414551,3.3321,354772885.0],["2014-11-07",3.3321,3.3848,3.0839,3.1742,432602891.0],["2014-11-10",3.1742,3.3697,3.099,3.3171,436314907.0],["2014-11-11",3.3171,3.317081928253174,3.0914,3.1742,385172450.0],["2014-11-12",3.1742,3.3096,3.114,3.2644,333242712.0],["2014-11-13",3.2644,3.287,3.1666,3.2494,266170120.0],["2014-11-14",3.2494,3.249386787414551,3.1666,3.2043,164211420.0],["2014-11-17",3.2043,3.3321,3.1892,3.2419,280946461.0],["2014-11-18",3.2419,3.3622,3.1817,3.2945,294168087.0],["2014-11-19",3.2945,3.3396,3.2343,3.2569,213744065.0],["2014-11-20",3.2569,3.3096,3.2118,3.2644,186946618.0],["2014-11-21",3.2644,3.3171,3.264430522918701,3.3171,247894198.0],["2014-11-24",3.3171,3.6104,3.3096,3.5653,525271624.0],["2014-11-25",3.5653,3.6856,3.4901,3.6255,409177342.0],["2014-11-26",3.6255,3.806,3.6029,3.6706,370214567.0],["2014-11-27",3.6706,3.7383,3.5728,3.6405,263587380.0],["2014-11-28",3.6405,3.9113,3.5503,3.8286,466400565.0],["2014-12-01",3.8286,3.8286,3.6856,3.7157,304314492.0],["2014-12-02",3.7157,3.806,3.6631,3.7759,296901594.0],["2014-12-03",3.7759,3.8963,3.6856,3.7684,375153386.0],["2014-12-04",3.7684,3.8436,3.7308,3.8286,405158264.0],["2014-12-05",3.8286,3.8286,3.5352,3.6932,400770562.0],["2014-12-08",3.6932,4.061733722686768,3.5728,4.0617,717047052.0],["2014-12-09",4.0617,4.4679,3.9339,4.0467,899051365.0],["2014-12-10",4.0467,4.4378,4.046690464019775,4.4303,590308871.0],["2014-12-11",4.4303,4.7011,4.3626,4.5807,523305925.0],["2014-12-12",4.5807,5.0396,4.4378,5.0396,697913945.0],["2014-12-15",5.0396,5.5435,4.9719,5.4232,841456456.0],["2014-12-16",5.4232,5.7165,5.3254,5.4758,754220031.0],["2014-12-17",5.4758,5.8143,5.4307,5.7541,706040271.0],["2014-12-18",5.7541,6.3107,5.6338,6.2355,684554477.0],["2014-12-19",6.2355,6.859817028045654,6.235512733459473,6.8598,651064471.0],["2014-12-22",6.8598,7.5443,6.3859,6.6342,1000177305.0],["2014-12-23",6.6342,7.1456,5.9723,6.4837,746597861.0],["2014-12-24",6.4837,6.483730792999268,5.9121,5.9873,571091476.0],["2014-12-25",5.9873,6.589034557342529,5.987295627593994,6.589,687752130.0],["2014-12-26",6.589,7.2209,6.4687,6.8673,963665014.0],["2014-12-29",6.8673,7.2961,6.6191,7.0328,742471042.0],["2014-12-30",7.0328,7.0704,6.747,6.9576,420563123.0],["2014-12-31",6.9576,7.4164,6.935,6.9952,530909721.0],["2015-01-05",6.9952,6.995208740234375,6.6943,6.8673,469902172.0],["2015-01-06",6.8673,6.9952,6.6191,6.8899,486089962.0],["2015-01-07",6.8899,6.9501,6.7696,6.8673,343790697.0],["2015-01-08",6.8673,6.867337703704834,6.4236,6.4536,368446942.0],["2015-01-09",6.4536,6.8974,6.243,6.4913,455812453.0],["2015-01-12",6.4913,6.491252422332764,6.0776,6.1076,322330289.0],["2015-01-13",6.1076,6.228,6.0399,6.1076,172159538.0],["2015-01-14",6.1076,6.1904,5.9271,5.9873,183191956.0],["2015-01-15",5.9873,6.3859,5.9723,6.3634,352902491.0],["2015-01-16",6.3634,6.6643,6.2506,6.4085,355148614.0],["2015-01-19",6.4085,6.40851354598999,5.769166469573975,5.7692,335359534.0],["2015-01-20",5.7692,6.1152,5.6864,6.0174,355000438.0],["2015-01-21",6.0174,6.2054,5.9422,6.1829,403849720.0],["2015-01-22",6.1829,6.182861328125,6.0099,6.1152,286996375.0],["2015-01-23",6.1152,6.2656,6.0399,6.1001,266860500.0],["2015-01-26",6.1001,6.1603,6.0475,6.1302,179598730.0],["2015-01-27",6.1302,6.6567,6.0851,6.5514,638239326.0],["2015-01-28",6.5514,6.8448,6.3559,6.4536,567266042.0],["2015-01-29",6.4536,6.6191,6.3032,6.5289,361325890.0],["2015-01-30",6.5289,6.5364,6.1076,6.1227,352357431.0],["2015-02-11",6.1227,6.6943,6.122687339782715,6.2581,346709898.0],["2015-02-12",6.2581,6.6041,6.258077621459961,6.3935,260966187.0],["2015-02-13",6.3935,6.4913,6.3107,6.3634,211440259.0],["2015-02-16",6.3634,6.3859,6.243,6.2882,185019552.0],["2015-02-17",6.2882,6.3784,6.2731,6.2806,120820648.0],["2015-02-26",6.2806,6.6943,6.0099,6.4988,503801285.0],["2015-02-27",6.4988,6.589,6.3935,6.4536,312542072.0],["2015-03-02",6.4536,6.5289,6.3935,6.4461,226055409.0],["2015-03-03",6.4461,6.4837,6.243,6.3183,303808600.0],["2015-03-04",6.3183,6.4085,6.228,6.2731,178440199.0],["2015-03-05",6.2731,6.4311,6.0399,6.3032,304361579.0],["2015-03-06",6.3032,6.3107,6.1453,6.1528,153266716.0],["2015-03-09",6.1528,6.2506,6.055,6.2129,138163869.0],["2015-03-10",6.2129,6.243,6.1001,6.1227,142160722.0],["2015-03-11",6.1227,6.2054,6.0926,6.1076,119631479.0],["2015-03-12",6.1076,6.1979,6.0776,6.1453,145393826.0],["2015-03-13",6.1453,6.4311,6.1302,6.2731,314520425.0],["2015-03-16",6.2731,6.3559,6.1979,6.3107,248758523.0],["2015-03-17",6.3107,6.8297,6.31072998046875,6.6868,699043761.0],["2015-03-18",6.6868,6.8448,6.4913,6.8373,614131481.0],["2015-03-19",6.8373,7.521728038787842,6.7771,7.5217,623101038.0],["2015-03-20",7.5217,8.1836,7.521728038787842,7.7624,1187489800.0],["2015-03-23",7.7624,8.5372,7.762424468994141,8.5372,787313827.0],["2015-03-24",8.5372,9.39463996887207,8.537160873413086,9.3946,1258087932.0],["2015-03-25",9.3946,10.3273,8.9509,9.7557,1176599412.0],["2015-03-26",9.7557,10.0415,9.3871,9.4097,853516438.0],["2015-03-27",9.4097,9.6729,9.1916,9.4172,596535317.0],["2015-03-30",9.4172,10.2822,9.417204856872559,9.876,830968662.0],["2015-03-31",9.876,10.1468,9.4623,9.4999,655097155.0],["2015-04-01",9.4999,9.9663,9.3269,9.7256,571003556.0],["2015-04-02",9.7256,9.8234,9.515,9.6579,376109740.0],["2015-04-03",9.6579,9.657899856567383,9.4172,9.4924,373464541.0],["2015-04-07",9.4924,9.6955,9.4322,9.53,450748954.0],["2015-04-08",9.53,10.2897,9.3871,9.9362,871312497.0],["2015-04-09",9.9362,9.936203956604004,9.3871,9.4849,537684889.0],["2015-04-10",9.4849,9.7331,9.2893,9.5526,316269144.0],["2015-04-13",9.5526,10.5079,9.552596092224121,10.5079,1014426518.0],["2015-04-14",10.5079,11.5609,10.3875,11.5609,917504888.0],["2015-04-15",11.5609,12.7192,11.560896873474121,12.0573,1000822289.0],["2015-04-16",12.0573,12.8546,10.9291,12.3055,1073071647.0],["2015-04-17",12.3055,13.539111137390137,12.0498,13.5391,1094350230.0],["2015-04-20",13.5391,14.893022537231445,13.5391,14.893,1471635408.0],["2015-04-21",14.893,14.9306,13.4037,14.0656,1173748294.0],["2015-04-22",14.0656,14.6598,12.9374,14.0656,879654534.0],["2015-04-23",14.0656,14.5621,13.6895,13.8926,608677721.0],["2015-04-24",13.8926,15.0359,13.3887,14.5019,875167870.0],["2015-04-27",14.5019,15.9536,14.501893997192383,15.9536,1125473167.0],["2015-04-28",15.9536,17.3601,15.5023,16.9314,1109218461.0],["2015-04-29",16.9314,17.1796,15.7956,16.3522,703592214.0],["2015-04-30",16.3522,16.8411,16.0213,16.0288,454856641.0],["2015-05-04",16.0288,16.5403,15.57,16.0739,497983749.0],["2015-05-05",16.0739,17.1345,15.4421,16.1266,663050263.0],["2015-05-06",16.1266,16.5328,14.893,15.1864,524047723.0],["2015-05-07",15.1864,15.186369895935059,13.666980743408203,13.667,523355169.0],["2015-05-08",13.667,14.7351,13.0502,14.6598,700449653.0],["2015-05-11",14.6598,15.6452,14.2913,15.066,691291090.0],["2015-05-12",15.066,15.1638,14.6824,14.9231,502350934.0],["2015-05-13",14.9231,16.0965,14.878,15.1112,663803065.0],["2015-05-14",15.1112,15.1187,14.4417,14.7125,388981027.0],["2015-05-15",14.7125,15.5399,14.712499618530273,15.1262,612582669.0],["2015-05-18",15.1262,15.12619686126709,14.4342,14.4492,384308097.0],["2015-05-19",14.4492,15.0284,14.449240684509277,14.8178,391522386.0],["2015-05-20",14.8178,15.1788,14.5922,14.7125,417910481.0],["2015-05-21",14.7125,14.8328,14.3665,14.6373,337255497.0],["2015-05-22",14.6373,15.3067,14.637282371520996,15.0811,564673614.0],["2015-05-25",15.0811,16.3974,14.893,16.2394,713193649.0],["2015-05-26",16.2394,16.5177,15.6602,16.0363,634823888.0],["2015-05-27",16.0363,16.036327362060547,15.3443,15.397,530982510.0],["2015-05-28",15.397,15.6828,13.9152,14.013,552152782.0],["2015-05-29",14.013,14.012982368469238,12.7869,13.4714,523271677.0],["2015-06-01",13.4714,14.2913,13.3135,14.0957,405748681.0],["2015-06-02",14.0957,14.5169,13.84,14.4568,419744725.0],["2015-06-03",14.4568,15.9009,14.45676040649414,15.7129,839073045.0],["2015-06-04",15.7129,16.0815,14.2913,15.4797,666925979.0],["2015-06-05",15.4797,17.0292,15.3142,17.0292,998536564.0],["2015-06-08",17.0292,18.0522,16.5478,16.5854,1048080466.0],["2015-06-09",16.5854,16.585412979125977,15.0811,15.2766,713118665.0],["2015-06-10",15.2766,15.276631355285645,14.1199,14.8145,422035039.0],["2015-06-11",14.8145,15.2298,14.369,14.7541,380427495.0],["2015-06-12",14.7541,14.8145,14.3086,14.4672,374488996.0],["2015-06-15",14.4672,14.7541,13.7197,14.0595,403754248.0],["2015-06-16",14.0595,14.059453964233398,12.6852,12.8589,469390846.0],["2015-06-17",12.8589,13.7725,12.6475,13.6366,361085092.0],["2015-06-18",13.6366,13.63661003112793,12.5342,12.5644,318743084.0],["2015-06-19",12.5644,12.7305,11.311,11.3185,330929701.0],["2015-06-23",11.3185,11.8471,10.6541,11.764,393950742.0],["2015-06-24",11.764,12.1567,11.4922,12.0132,376836270.0],["2015-06-25",12.0132,12.0434,11.3034,11.3185,329856122.0],["2015-06-26",11.3185,11.8395,10.1859,10.3973,441403206.0],["2015-06-29",10.3973,10.79,9.3554,9.4384,468509638.0],["2015-06-30",9.4384,10.3445,8.6909,10.3369,601636898.0],["2015-07-01",10.3369,10.4125,9.3327,9.3478,437807033.0],["2015-07-02",9.3478,9.8008,8.5701,8.9929,402711817.0],["2015-07-03",8.9929,9.1288,8.094381332397461,8.0944,364902337.0],["2015-07-06",8.0944,8.8872,8.094381332397461,8.857,636682839.0],["2015-07-07",8.857,9.7404,8.3964,9.7253,779716335.0],["2015-07-08",9.7253,10.0425,8.7513,9.3403,768014013.0],["2015-07-09",9.3403,10.276538848876953,8.6833,10.2765,532130953.0],["2015-07-10",10.2765,11.303437232971191,10.0802,11.3034,605880575.0],["2015-07-13",11.3034,12.1416,10.9637,11.6281,634557979.0],["2015-07-14",11.6281,11.628119468688965,10.4955,10.5408,452252975.0],["2015-07-15",10.5408,10.540814399719238,9.5139,10.269,335352237.0],["2015-07-16",10.269,10.7145,10.268989562988281,10.3067,254229290.0],["2015-07-17",10.3067,11.1751,10.0047,10.8277,344966083.0],["2015-07-20",10.8277,11.0241,10.4653,10.7069,315769666.0],["2015-07-21",10.7069,11.779133796691895,10.706930160522461,11.7791,461614244.0],["2015-07-22",11.7791,12.3077,11.2506,11.5526,549505926.0],["2015-07-23",11.5526,11.8999,11.3412,11.7112,406093022.0],["2015-07-24",11.7112,11.8999,11.0996,11.2581,386275311.0],["2015-07-27",11.2581,11.258132934570312,10.133075714111328,10.1331,281287651.0],["2015-07-28",10.1331,10.133075714111328,9.1213,9.31,313520497.0],["2015-07-29",9.31,10.1784,9.31004524230957,10.0576,249132576.0],["2015-07-30",10.0576,10.2463,9.4384,9.6272,232795677.0],["2015-07-31",9.6272,10.0802,9.5743,9.9217,215101750.0],["2015-08-03",9.9217,10.1859,9.8764,10.05,190251245.0],["2015-08-04",10.05,10.42,9.5517,10.3067,240667175.0],["2015-08-05",10.3067,10.9863,10.1255,10.4653,285566767.0],["2015-08-06",10.4653,10.465307235717773,9.8763,9.9972,167591879.0],["2015-08-07",9.9972,10.2539,9.997160911560059,10.118,135941979.0],["2015-08-10",10.118,11.1298,10.117973327636719,11.1298,408386730.0],["2015-08-11",11.1298,11.16,10.722,10.8806,361871601.0],["2015-08-12",10.8806,11.6659,10.6692,11.2204,365061670.0],["2015-08-13",11.2204,11.462,10.8806,11.3034,251896988.0],["2015-08-14",11.3034,11.7942,11.303437232971191,11.4091,298849060.0],["2015-08-17",11.4091,11.409148216247559,10.9108,11.2204,216517768.0],["2015-08-18",11.2204,11.4016,10.0953,10.0953,277421034.0],["2015-08-19",10.0953,10.3294,9.3478,10.1935,203950814.0],["2015-08-20",10.1935,10.2463,9.748,9.7933,122164712.0],["2015-08-21",9.7933,9.9066,9.2043,9.3629,135909072.0],["2015-08-24",9.3629,9.36290168762207,8.4266,8.4266,154145823.0],["2015-08-25",8.4266,8.426609992980957,7.5809,7.5809,150842947.0],["2015-08-26",7.5809,7.747,6.825857639312744,6.8259,256398612.0],["2015-08-27",6.8259,7.505422115325928,6.825857639312744,7.5054,266673269.0],["2015-08-28",7.5054,8.252943992614746,7.505422115325928,8.2529,306385089.0],["2015-08-31",8.2529,8.8117,7.8377,8.7513,361570089.0],["2015-09-01",8.7513,8.7966,8.0189,8.789,332582682.0],["2015-09-02",8.789,9.1288,8.2152,9.1137,350014351.0],["2015-09-07",9.1137,9.4762,8.5097,8.5248,223934471.0],["2015-09-08",8.5248,8.5701,7.7923,8.4191,153630252.0],["2015-09-09",8.4191,8.8192,8.419059753417969,8.6154,145896639.0],["2015-09-10",8.6154,8.7362,8.3889,8.5097,102302227.0],["2015-09-11",8.5097,8.6984,8.3889,8.4568,71929431.0],["2015-09-21",8.4568,9.2874,8.45681381225586,9.0533,183031323.0],["2015-09-22",9.0533,9.5139,9.05332088470459,9.3327,186311557.0],["2015-09-23",9.3327,9.332697868347168,8.7966,8.8419,143196564.0],["2015-09-24",8.8419,9.0307,8.7664,8.9476,87770656.0],["2015-09-25",8.9476,8.947611808776855,8.4946,8.6456,80334199.0],["2015-09-28",8.6456,8.645583152770996,8.3058,8.5021,53294685.0],["2015-09-29",8.5021,8.502117156982422,8.1095,8.1548,65765468.0],["2015-09-30",8.1548,8.4266,8.15478515625,8.2605,52014531.0],["2015-10-08",8.2605,8.7135,8.260496139526367,8.5248,66334111.0],["2015-10-09",8.5248,8.6003,8.3889,8.5248,68044077.0],["2015-10-12",8.5248,9.0609,8.524770736694336,8.925,136408819.0],["2015-10-13",8.925,8.924959182739258,8.7588,8.8495,95384327.0],["2015-10-14",8.8495,9.1741,8.849452018737793,8.9023,141406546.0],["2015-10-15",8.9023,9.0382,8.7966,9.0307,128713336.0],["2015-10-16",9.0307,9.4007,8.9854,9.3025,209524231.0],["2015-10-19",9.3025,9.4384,9.0533,9.1288,177907350.0],["2015-10-20",9.1288,10.0349,8.9854,9.8537,203462972.0],["2015-10-21",9.8537,10.722,9.5592,9.9368,461718342.0],["2015-10-22",9.9368,10.0651,9.2496,9.9217,253504982.0],["2015-10-23",9.9217,9.921655654907227,9.5894,9.7329,161535092.0],["2015-10-26",9.7329,10.0727,9.6272,9.7027,132834399.0],["2015-10-27",9.7027,9.70268440246582,9.1439,9.5215,118192793.0],["2015-10-28",9.5215,9.7329,9.3025,9.3478,99436003.0],["2015-10-29",9.3478,9.4988,9.227,9.31,74400921.0],["2015-10-30",9.31,9.4686,9.2421,9.2949,75998326.0],["2015-11-02",9.2949,9.5743,9.1817,9.3176,89521458.0],["2015-11-03",9.3176,9.4007,9.1288,9.1817,67029959.0],["2015-11-04",9.1817,9.6498,9.181683540344238,9.5819,142133784.0],["2015-11-05",9.5819,10.4955,9.5064,10.0123,396650708.0],["2015-11-06",10.0123,10.2312,9.748,10.05,247558021.0],["2015-11-09",10.05,10.3218,9.8613,10.0576,215166199.0],["2015-11-10",10.0576,10.057568550109863,9.8008,9.8839,155540821.0],["2015-11-11",9.8839,10.0274,9.7555,9.8461,126917586.0],["2015-11-12",9.8461,9.8839,9.6649,9.7178,113391611.0],["2015-11-13",9.7178,9.71778678894043,9.4082,9.4309,106722666.0],["2015-11-16",9.4309,9.6649,9.227,9.5743,90206309.0],["2015-11-17",9.5743,9.7782,9.4762,9.5139,117318742.0],["2015-11-18",9.5139,9.5743,9.3176,9.3251,77521987.0],["2015-11-19",9.3251,9.4384,9.2874,9.4158,63151905.0],["2015-11-20",9.4158,9.7631,9.415757179260254,9.5517,103176028.0],["2015-11-23",9.5517,9.8159,9.4762,9.5668,115017642.0],["2015-11-24",9.5668,9.5819,9.2874,9.4233,72637330.0],["2015-11-25",9.4233,9.423306465148926,9.31,9.3931,68091179.0],["2015-11-26",9.3931,9.6498,9.3629,9.3931,84991984.0],["2015-11-27",9.3931,9.393104553222656,8.4644,8.638,128334572.0],["2015-11-30",8.638,8.7513,8.0264,8.4417,96606278.0],["2015-12-01",8.4417,8.7588,8.3587,8.6229,81970597.0],["2015-12-02",8.6229,8.9099,8.4493,8.8117,92100710.0],["2015-12-03",8.8117,8.8721,8.6229,8.7739,80111778.0],["2015-12-04",8.7739,9.0533,8.706,8.789,101626417.0],["2015-12-07",8.789,8.8419,8.6229,8.7286,52166680.0],["2015-12-08",8.7286,8.72864055633545,8.3209,8.3587,65282990.0],["2015-12-09",8.3587,8.487,8.2831,8.3285,42497194.0],["2015-12-10",8.3285,8.4342,8.2378,8.2529,43280646.0],["2015-12-11",8.2529,8.252943992614746,8.0113,8.1623,50556835.0],["2015-12-14",8.1623,8.487,8.0038,8.4493,67908784.0],["2015-12-15",8.4493,8.4946,8.3662,8.404,51982411.0],["2015-12-16",8.404,8.4644,8.3511,8.3587,32867060.0],["2015-12-17",8.3587,8.5776,8.358654022216797,8.487,64842294.0],["2015-12-18",8.487,8.9401,8.487016677856445,8.5852,104761142.0],["2015-12-21",8.5852,8.7286,8.5172,8.6456,69461670.0],["2015-12-22",8.6456,8.6833,8.4719,8.5399,56859472.0],["2015-12-23",8.5399,8.5852,8.4719,8.4795,60678555.0],["2015-12-24",8.4795,8.4795,8.3134,8.3587,48200773.0],["2015-12-25",8.3587,8.4417,8.3134,8.3964,39067473.0],["2015-12-28",8.3964,8.4568,8.1548,8.1623,57151914.0],["2015-12-29",8.1623,8.2001,8.117,8.1925,32898142.0],["2015-12-30",8.1925,8.2907,8.1699,8.2152,31849482.0],["2015-12-31",8.2152,8.4115,8.1925,8.2454,44203976.0],["2016-01-04",8.2454,8.2831,7.4601,7.4752,43009189.0],["2016-01-05",7.4752,7.6187,7.0599,7.3469,75766017.0],["2016-01-06",7.3469,7.5809,7.346856594085693,7.5281,51183138.0],["2016-01-07",7.5281,7.5281,6.8561,6.9618,15436378.0],["2016-01-08",6.9618,7.2411,6.705,7.0222,73142407.0],["2016-01-11",7.0222,7.4903,6.7806,6.9542,95074779.0],["2016-01-12",6.9542,7.1128,6.8032,6.9693,62101750.0],["2016-01-13",6.9693,7.0826,6.5993,6.6522,57258714.0],["2016-01-14",6.6522,6.8032,6.3502,6.7579,58337131.0],["2016-01-15",6.7579,6.757900238037109,6.2747,6.3351,60469910.0],["2016-01-18",6.3351,6.5314,6.2898,6.3955,48844983.0],["2016-01-19",6.3955,7.0373,6.3124,7.0373,158139419.0],["2016-01-20",7.0373,7.1656,6.8334,6.8938,167045922.0],["2016-01-21",6.8938,6.893813133239746,6.4559,6.4861,85240913.0],["2016-01-22",6.4861,6.8183,6.4332,6.705,75405271.0],["2016-01-25",6.705,6.773,6.6069,6.6597,46889485.0],["2016-01-26",6.6597,6.659741401672363,6.0406,6.0632,73449255.0],["2016-01-27",6.0632,6.1614,5.6479,5.9575,69744759.0],["2016-01-28",5.9575,5.957523345947266,5.4516,5.4667,52411674.0],["2016-01-29",5.4667,6.0104,5.4667,6.0104,93773613.0],["2016-02-01",6.0104,6.0783,5.6253,5.7839,87102058.0],["2016-02-02",5.7839,6.033,5.7386,5.8971,71511571.0],["2016-02-03",5.8971,5.9047,5.6781,5.8443,53264588.0],["2016-02-04",5.8443,5.9802,5.8216,5.9047,54294938.0],["2016-02-05",5.9047,5.95,5.8065,5.8367,45809796.0],["2016-02-15",5.8367,5.836711883544922,5.5347,5.731,33803515.0],["2016-02-16",5.731,6.0481,5.731001377105713,5.9651,71581683.0],["2016-02-17",5.9651,6.1538,5.95,6.0934,109384214.0],["2016-02-18",6.0934,6.1538,5.9953,6.0255,69335963.0],["2016-02-19",6.0255,6.0859,5.9575,6.0179,45079050.0],["2016-02-22",6.0179,6.2218,6.0179290771484375,6.1991,92351417.0],["2016-02-23",6.1991,6.2142,6.0028,6.0859,56646197.0],["2016-02-24",6.0859,6.3426,6.0406,6.252,114964291.0],["2016-02-25",6.252,6.25200080871582,5.6253,5.6479,121083995.0],["2016-02-26",5.6479,5.7612,5.5422,5.6932,49256428.0],["2016-02-29",5.6932,5.6932477951049805,5.2931,5.5045,63020925.0],["2016-03-01",5.5045,5.663,5.4441,5.6026,43132188.0],["2016-03-02",5.6026,5.8896,5.5875,5.8443,81235138.0],["2016-03-03",5.8443,5.9726,5.7839,5.8669,73676799.0],["2016-03-04",5.8669,6.0255,5.8141,6.0028,131295664.0],["2016-03-07",6.0028,6.2671,5.9651,6.0557,69515171.0],["2016-03-08",6.0557,6.1161,5.7763,6.1085,58820705.0],["2016-03-09",6.1085,6.1161,5.8518,6.1085,55667336.0],["2016-03-10",6.1085,6.108537673950195,5.8896,5.8971,35710490.0],["2016-03-11",5.8971,6.0028,5.8292,5.9877,36456186.0],["2016-03-14",5.9877,6.1538,5.987726211547852,6.0632,66706352.0],["2016-03-15",6.0632,6.101,5.9273,6.0255,41801692.0],["2016-03-16",6.0255,6.1161,5.9651,6.0934,85601779.0],["2016-03-17",6.0934,6.1614,6.0481,6.1085,60605313.0],["2016-03-18",6.1085,6.2596,6.101,6.184,123756385.0],["2016-03-21",6.184,6.5691,6.18404483795166,6.3577,146639833.0],["2016-03-22",6.3577,6.3653,6.2294,6.2596,80659804.0],["2016-03-23",6.2596,6.3049,6.1765,6.2294,49369718.0],["2016-03-24",6.2294,6.32,6.0783,6.1236,65175814.0],["2016-03-25",6.1236,6.184,6.101,6.1387,38034246.0],["2016-03-28",6.1387,6.2218,6.0557,6.0783,40864917.0],["2016-03-29",6.0783,6.0934,5.8896,5.9273,49007152.0],["2016-03-30",5.9273,6.0708,5.927320957183838,6.0632,44892097.0],["2016-03-31",6.0632,6.1765,6.063233375549316,6.0783,49457065.0],["2016-04-01",6.0783,6.2067,6.0104,6.1991,72937103.0],["2016-04-05",6.1991,6.3275,6.1236,6.2218,89229001.0],["2016-04-06",6.2218,6.2369,6.1312,6.1765,54696233.0],["2016-04-07",6.1765,6.2293,6.0783,6.0859,46434137.0],["2016-04-08",6.0859,6.085886478424072,5.9651,6.0179,40100739.0],["2016-04-11",6.0179,6.1689,6.0104,6.1161,42139287.0],["2016-04-12",6.1161,6.1161,6.0255,6.0708,32249914.0],["2016-04-13",6.0708,6.2596,6.070784568786621,6.1765,86705446.0],["2016-04-14",6.1765,6.3124,6.1614,6.2294,63290651.0],["2016-04-15",6.2294,6.2445,6.1538,6.184,40858076.0],["2016-04-18",6.184,6.18404483795166,6.0406,6.0708,44836701.0],["2016-04-19",6.0708,6.1312,6.0406,6.0783,30322843.0],["2016-04-20",6.0783,6.101,5.6932,5.9047,82744783.0],["2016-04-21",5.9047,5.9122,5.7914,5.8065,32426010.0],["2016-04-22",5.8065,5.8292,5.7235,5.799,26140956.0],["2016-04-25",5.799,5.799,5.7083,5.7537,18013015.0],["2016-04-26",5.7537,5.8518,5.7386,5.7914,26815434.0],["2016-04-27",5.7914,5.799,5.7159,5.731,22298871.0],["2016-04-28",5.731,5.7688,5.6253,5.6857,25820454.0],["2016-04-29",5.6857,5.7083,5.6328,5.6479,21622346.0],["2016-05-03",5.6479,5.7688,5.647943019866943,5.7612,28973761.0],["2016-05-04",5.7612,5.8141,5.7008,5.7688,28778001.0],["2016-05-05",5.7688,5.7763,5.7159,5.7537,21721092.0],["2016-05-06",5.7537,5.7839,5.5573,5.5649,42331546.0],["2016-05-09",5.5649,5.564886093139648,5.3384,5.3686,39498110.0],["2016-05-10",5.3686,5.512,5.3459,5.4441,34547325.0],["2016-05-11",5.4441,5.5649,5.3535,5.4667,39063127.0],["2016-05-12",5.4667,5.466726303100586,5.3308,5.4063,24093776.0],["2016-05-13",5.4063,5.4667,5.3535,5.3761,19187990.0],["2016-05-16",5.3761,5.4139,5.3308,5.3988,22320286.0],["2016-05-17",5.3988,5.4214,5.3761,5.3912,21003188.0],["2016-05-18",5.3912,5.391219139099121,5.2931,5.3535,34953400.0],["2016-05-19",5.3535,5.3912,5.3233,5.3308,17985841.0],["2016-05-20",5.3308,5.3384,5.3006,5.3384,19302296.0],["2016-05-23",5.3384,5.3686,5.3157,5.3535,22666379.0],["2016-05-24",5.3535,5.3534650802612305,5.2931,5.3157,20524857.0],["2016-05-25",5.3157,5.3459,5.293059349060059,5.2931,19066219.0],["2016-05-26",5.2931,5.3308,5.1873,5.2629,28033498.0],["2016-05-27",5.2629,5.2855,5.2025,5.2478,17938989.0],["2016-05-30",5.2478,5.4139,5.2327,5.3535,48385269.0],["2016-05-31",5.3535,5.4818,5.3006,5.4743,63751871.0],["2016-06-01",5.4743,5.5045,5.4214,5.4441,41643859.0],["2016-06-02",5.4441,5.4743,5.4063,5.4441,32681440.0],["2016-06-03",5.4441,5.4743,5.4139,5.429,24705768.0],["2016-06-06",5.429,5.4667,5.3988,5.4063,22564403.0],["2016-06-07",5.4063,5.429,5.3761,5.3837,18666288.0],["2016-06-08",5.3837,5.3837,5.3308,5.3459,23700742.0],["2016-06-13",5.3459,5.345914840698242,5.0816,5.0892,47262282.0],["2016-06-14",5.0892,5.1345,5.059,5.0816,26154811.0],["2016-06-15",5.0816,5.1571,5.0061,5.1269,30971307.0],["2016-06-16",5.1269,5.1798,5.0816,5.0967,30789810.0],["2016-06-17",5.0967,5.1571,5.0816,5.0967,23590002.0],["2016-06-20",5.0967,5.1269,5.0741,5.0892,14710527.0],["2016-06-21",5.0892,5.1571,5.0816,5.0892,32684715.0],["2016-06-22",5.0892,5.1194,5.0665,5.1118,18974805.0],["2016-06-23",5.1118,5.1345,5.0816,5.1043,18847223.0],["2016-06-24",5.1043,5.1269,4.8174,4.9759,41112864.0],["2016-06-27",4.9759,5.0137,4.9231,5.0061,25215946.0],["2016-06-28",5.0061,5.0288,4.9608,5.0212,28414427.0],["2016-06-29",5.0212,5.4743,5.0212,5.3308,113241291.0],["2016-06-30",5.3308,5.3837,5.2176,5.2629,54243969.0],["2016-07-01",5.2629,5.2931,5.2251,5.2327,27624789.0],["2016-07-04",5.2327,5.3233,5.1949,5.3006,38027893.0],["2016-07-05",5.3006,5.5045,5.3006,5.3988,82373909.0],["2016-07-06",5.3988,5.3988,5.2931,5.3233,38797827.0],["2016-07-07",5.3233,5.3308,5.2553,5.2931,31938782.0],["2016-07-08",5.2931,5.3233,5.2704,5.278,26466192.0],["2016-07-11",5.278,5.3233,5.2629,5.278,32008808.0],["2016-07-12",5.278,5.3837,5.2478,5.3761,56801793.0],["2016-07-13",5.3761,5.4894,5.3686,5.429,74830365.0],["2016-07-14",5.429,5.4365,5.3082,5.3535,64169330.0],["2016-07-15",5.3535,5.3837,5.3308,5.3384,33413248.0],["2016-07-18",5.3384,5.3459,5.2251,5.2629,50498014.0],["2016-07-19",5.2629,5.3006,5.2251,5.2855,32735433.0],["2016-07-20",5.2855,5.2931,5.2327,5.2553,23080169.0],["2016-07-21",5.2553,5.3157,5.2402,5.278,39011463.0],["2016-07-22",5.278,5.277957916259766,5.21,5.2327,30552313.0],["2016-07-25",5.2327,5.2327,5.1873,5.21,21291964.0],["2016-07-26",5.21,5.2402,5.1798,5.2327,21956905.0],["2016-07-27",5.2327,5.2855,5.0363,5.1949,55904862.0],["2016-07-28",5.1949,5.2176,5.1194,5.1647,29689476.0],["2016-07-29",5.1647,5.21,5.142,5.1647,25662926.0],["2016-08-01",5.1647,5.2024,5.1194,5.1496,25347855.0],["2016-08-02",5.1496,5.1798,5.1345,5.1647,14191504.0],["2016-08-03",5.1647,5.1647,5.1194,5.142,14298219.0],["2016-08-04",5.142,5.1496,5.1043,5.1269,15999035.0],["2016-08-05",5.1269,5.1647,5.1269,5.142,18301447.0],["2016-08-08",5.142,5.1949,5.1043,5.1873,19242568.0],["2016-08-09",5.1873,5.3082,5.187349319458008,5.2855,52298394.0],["2016-08-10",5.2855,5.3157,5.2478,5.2553,22580370.0],["2016-08-11",5.2553,5.278,5.21,5.2176,20835744.0],["2016-08-12",5.2176,5.3521,5.1763,5.3292,44214244.0],["2016-08-15",5.3292,5.528,5.2986,5.4897,119483954.0],["2016-08-16",5.4897,5.6427,5.4668,5.4745,94163630.0],["2016-08-17",5.4745,5.5815,5.4286,5.5127,55643806.0],["2016-08-18",5.5127,5.7115,5.512683391571045,5.5433,96448007.0],["2016-08-19",5.5433,6.101417064666748,5.5203,6.1014,257955069.0],["2016-08-22",6.1014,6.3843,5.9791,6.002,331117611.0],["2016-08-23",6.002,6.0708,5.8644,5.9332,136991616.0],["2016-08-24",5.9332,6.0173,5.8185,5.8567,120995000.0],["2016-08-25",5.8567,5.856748580932617,5.6427,5.6885,92138655.0],["2016-08-26",5.6885,5.8491,5.6732,5.7115,84201164.0],["2016-08-29",5.7115,5.9103,5.658,5.7956,84519276.0],["2016-08-30",5.7956,5.8338,5.6885,5.7191,61519274.0],["2016-08-31",5.7191,5.765,5.658,5.7038,41753697.0],["2016-09-01",5.7038,5.8338,5.658,5.6962,71250179.0],["2016-09-02",5.6962,5.8262,5.658,5.8109,90457971.0],["2016-09-05",5.8109,5.8262,5.7191,5.7497,60412689.0],["2016-09-06",5.7497,5.7956,5.6656,5.7879,49629971.0],["2016-09-07",5.7879,5.9409,5.7574,5.8185,94124098.0],["2016-09-08",5.8185,5.8262,5.7497,5.7879,42778225.0],["2016-09-09",5.7879,5.9256,5.787935256958008,5.8032,73812002.0],["2016-09-12",5.8032,5.803226947784424,5.5739,5.7421,87470160.0],["2016-09-13",5.7421,5.742060661315918,5.6274,5.6809,33267880.0],["2016-09-14",5.6809,5.680892467498779,5.5739,5.5815,30705162.0],["2016-09-19",5.5815,5.6427,5.581496715545654,5.6044,23783850.0],["2016-09-20",5.6044,5.6197,5.5433,5.5586,23318069.0],["2016-09-21",5.5586,5.5891,5.5433,5.5586,20344875.0],["2016-09-22",5.5586,5.6427,5.558558940887451,5.5891,28978527.0],["2016-09-23",5.5891,5.6274,5.5509,5.5662,24945953.0],["2016-09-26",5.5662,5.566205024719238,5.4133,5.4209,35382874.0],["2016-09-27",5.4209,5.4439,5.3368,5.4209,30761251.0],["2016-09-28",5.4209,5.4362,5.3598,5.3674,16966918.0],["2016-09-29",5.3674,5.4133,5.3674,5.3751,15853159.0],["2016-09-30",5.3751,5.4056,5.3674,5.398,13998114.0],["2016-10-10",5.398,5.505,5.3979949951171875,5.4974,27140282.0],["2016-10-11",5.4974,5.5509,5.4821,5.5356,26006103.0],["2016-10-12",5.5356,5.535621166229248,5.4821,5.505,20306858.0],["2016-10-13",5.505,5.7726,5.4745,5.7574,87451196.0],["2016-10-14",5.7574,6.1014,5.6809,5.9944,200468134.0],["2016-10-17",5.9944,6.1855,5.8415,6.0861,177063134.0],["2016-10-18",6.0861,6.6978,6.0097,6.6137,348928956.0],["2016-10-19",6.6137,6.8278,6.4684,6.6902,322129273.0],["2016-10-20",6.6902,6.759,6.5831,6.6902,154804569.0],["2016-10-21",6.6902,7.1183,6.6366,6.8889,256416373.0],["2016-10-24",6.8889,6.996,6.8048,6.8889,176951691.0],["2016-10-25",6.8889,6.888943195343018,6.5908,6.6596,190961620.0],["2016-10-26",6.6596,6.7131,6.5449,6.6137,124132742.0],["2016-10-27",6.6137,6.6596,6.5219,6.629,100855081.0],["2016-10-28",6.629,6.6366,6.3461,6.3614,107328357.0],["2016-10-31",6.3614,6.4837,6.3308,6.4302,67125922.0],["2016-11-01",6.4302,6.6137,6.4225,6.5678,88992557.0],["2016-11-02",6.5678,6.567816257476807,6.392,6.4455,59096255.0],["2016-11-03",6.4455,7.0113,6.4073,6.7743,222390888.0],["2016-11-04",6.7743,6.8125,6.5755,6.6519,136899425.0],["2016-11-07",6.6519,6.6978,6.499,6.6443,77385658.0],["2016-11-08",6.6443,6.9195,6.5449,6.6978,125651440.0],["2016-11-09",6.6978,6.7513,6.4302,6.5831,121755963.0],["2016-11-10",6.5831,6.9425,6.583106994628906,6.6672,152468226.0],["2016-11-11",6.6672,6.996,6.5984,6.7972,306389159.0],["2016-11-14",6.7972,7.4089,6.759,7.3477,362679212.0],["2016-11-15",7.3477,7.347695827484131,7.1413,7.2483,191318083.0],["2016-11-16",7.2483,7.2865,7.0648,7.1642,127631760.0],["2016-11-17",7.1642,7.2789,7.0419,7.2024,117469344.0],["2016-11-18",7.2024,7.3401,7.0189,7.0495,124581019.0],["2016-11-21",7.0495,7.2712,6.9807,7.1107,134302849.0],["2016-11-22",7.1107,7.1948,7.0572,7.1107,100990515.0],["2016-11-23",7.1107,7.3401,7.0724,7.1107,118775328.0],["2016-11-24",7.1107,7.1489,7.0036,7.0954,89231715.0],["2016-11-25",7.0954,7.2712,6.9654,7.233,146500971.0],["2016-11-28",7.233,7.6994,7.1871,7.5236,300809911.0],["2016-11-29",7.5236,8.1276,7.4012,7.8294,344992744.0],["2016-11-30",7.8294,7.837,7.4318,7.493,210326610.0],["2016-12-01",7.493,7.6229,7.3401,7.4394,131683970.0],["2016-12-02",7.4394,7.7606,7.3553,7.6153,215151027.0],["2016-12-05",7.6153,7.615303039550781,6.8813,6.9272,222164427.0],["2016-12-06",6.9272,7.0419,6.8431,6.9119,91947682.0],["2016-12-07",6.9119,6.9425,6.7513,6.9348,80568031.0],["2016-12-08",6.9348,6.934817790985107,6.8048,6.8125,53089937.0],["2016-12-09",6.8125,7.0724,6.7513,6.9578,117880192.0],["2016-12-12",6.9578,6.957756519317627,6.5831,6.736,120670475.0],["2016-12-13",6.736,6.8201,6.606,6.6749,74275493.0],["2016-12-14",6.6749,6.7131,6.3843,6.4149,101414709.0],["2016-12-15",6.4149,6.4684,6.3614,6.4378,55643354.0],["2016-12-16",6.4378,6.5908,6.3767,6.5219,59444429.0],["2016-12-19",6.5219,6.5755,6.4225,6.4378,40787475.0],["2016-12-20",6.4378,6.5755,6.4378,6.5143,47499459.0],["2016-12-21",6.5143,6.7895,6.499,6.7131,100004370.0],["2016-12-22",6.7131,6.7895,6.629,6.7284,55741001.0],["2016-12-23",6.7284,6.8354,6.6519,6.7207,52579866.0],["2016-12-26",6.7207,6.9501,6.4608,6.8354,73256260.0],["2016-12-27",6.8354,6.9883,6.759,6.7972,77395248.0],["2016-12-28",6.7972,6.8048,6.6519,6.6902,40432012.0],["2016-12-29",6.6902,6.8125,6.6366,6.7513,49507644.0],["2016-12-30",6.7513,6.8048,6.629,6.7743,42811607.0],["2017-01-03",6.7743,6.8813,6.736,6.8278,45718952.0],["2017-01-04",6.8278,7.1565,6.827776908874512,7.0189,96253546.0],["2017-01-05",7.0189,7.0801,6.9348,7.0266,67232790.0],["2017-01-06",7.0266,7.0648,6.9425,6.9501,50828141.0],["2017-01-09",6.9501,6.996,6.9119,6.973,49226770.0],["2017-01-10",6.973,6.973048210144043,6.8048,6.8125,58547260.0],["2017-01-11",6.8125,6.9042,6.7131,6.759,49614652.0],["2017-01-12",6.759,6.8737,6.7284,6.7895,36829671.0],["2017-01-13",6.7895,6.8737,6.7207,6.8507,49164664.0],["2017-01-16",6.8507,6.9654,6.4761,6.9195,147557666.0],["2017-01-17",6.9195,6.91952657699585,6.7972,6.8431,29394090.0],["2017-01-18",6.8431,6.9348,6.8354,6.8813,53717166.0],["2017-01-19",6.8813,6.8812971115112305,6.7054,6.7207,43195461.0],["2017-01-20",6.7207,6.7743,6.6825,6.7437,26667582.0],["2017-01-23",6.7437,6.8125,6.743671417236328,6.7743,26760073.0],["2017-01-24",6.7743,6.8048,6.7284,6.7513,28715117.0],["2017-01-25",6.7513,6.8278,6.7513,6.7895,27129109.0],["2017-01-26",6.7895,6.8354,6.736,6.7743,31151871.0],["2017-02-03",6.7743,6.8125,6.7513,6.7666,19473644.0],["2017-02-06",6.7666,6.8737,6.7666,6.8278,44424921.0],["2017-02-07",6.8278,6.8584,6.7819,6.8048,24441292.0],["2017-02-08",6.8048,6.8125,6.7207,6.8048,32116842.0],["2017-02-09",6.8048,7.0266,6.7819,6.9883,133002846.0],["2017-02-10",6.9883,7.2636,6.9578,7.0954,170557163.0],["2017-02-13",7.0954,7.2254,6.9807,7.0495,138399871.0],["2017-02-14",7.0495,7.1107,6.996,7.103,91635775.0],["2017-02-15",7.103,7.1718,6.9578,6.9807,113706744.0],["2017-02-16",6.9807,7.0342,6.9425,6.996,74796031.0],["2017-02-17",6.996,7.0036,6.8813,6.9042,70684660.0],["2017-02-20",6.9042,7.0266,6.904233455657959,6.9807,89845962.0],["2017-02-21",6.9807,7.0113,6.9425,6.9654,65732004.0],["2017-02-22",6.9654,6.9883,6.9042,6.973,56829509.0],["2017-02-23",6.973,6.996,6.9042,6.9578,55892051.0],["2017-02-24",6.9578,6.957756519317627,6.8431,6.9425,63123006.0],["2017-02-27",6.9425,6.973,6.8354,6.8507,55817604.0],["2017-02-28",6.8507,6.9195,6.8431,6.9119,45732071.0],["2017-03-01",6.9119,6.973,6.8813,6.9042,68611162.0],["2017-03-02",6.9042,6.9501,6.7666,6.7819,67753201.0],["2017-03-03",6.7819,6.7895,6.6672,6.7819,59139896.0],["2017-03-06",6.7819,6.8125,6.7284,6.7666,32533590.0],["2017-03-07",6.7666,6.7743,6.7131,6.7284,32214484.0],["2017-03-08",6.7284,6.8201,6.7131,6.759,37952708.0],["2017-03-09",6.759,6.758962631225586,6.6519,6.7284,45832709.0],["2017-03-10",6.7284,6.728379726409912,6.6519,6.6519,25828369.0],["2017-03-13",6.6519,6.6825,6.5831,6.6672,35789443.0],["2017-03-14",6.6672,6.6902,6.629,6.6596,30698051.0],["2017-03-15",6.6596,6.7131,6.5984,6.6749,38626297.0],["2017-03-16",6.6749,6.736,6.6748576164245605,6.7207,37825033.0],["2017-03-17",6.7207,6.7819,6.6519,6.6902,49421358.0],["2017-03-20",6.6902,6.7743,6.6672,6.7513,47473362.0],["2017-03-21",6.7513,6.866,6.736,6.8278,74089683.0],["2017-03-22",6.8278,6.9578,6.7743,6.866,87530750.0],["2017-03-23",6.866,6.8889,6.7513,6.8354,56536570.0],["2017-03-24",6.8354,7.1413,6.7895,6.996,200231303.0],["2017-03-27",6.996,7.0495,6.9119,6.9195,92069127.0],["2017-03-28",6.9195,6.9654,6.8431,6.8737,59503280.0],["2017-03-29",6.8737,7.0113,6.8507,6.9272,89271910.0],["2017-03-30",6.9272,6.996,6.8125,6.9272,97068389.0],["2017-03-31",6.9272,6.927172660827637,6.7054,6.736,85762033.0],["2017-04-05",6.736,7.103,6.736026287078857,7.0342,216494443.0],["2017-04-06",7.0342,7.6229,7.0036,7.4089,307815821.0],["2017-04-07",7.4089,7.408862113952637,7.2024,7.3018,207030024.0],["2017-04-10",7.3018,7.4624,7.2177,7.3018,181462197.0],["2017-04-11",7.3018,7.4547,7.1489,7.3783,247900549.0],["2017-04-12",7.3783,7.378280162811279,7.1107,7.1795,145053125.0],["2017-04-13",7.1795,7.179486274719238,7.0648,7.0954,94954220.0],["2017-04-14",7.0954,7.1565,6.9654,7.0113,117029432.0],["2017-04-17",7.0113,7.1107,6.9883,7.0495,85682054.0],["2017-04-18",7.0495,7.1642,7.0266,7.0648,106236473.0],["2017-04-19",7.0648,7.0954,6.866,7.0495,124672015.0],["2017-04-20",7.0495,7.1413,6.973,7.1107,115042514.0],["2017-04-21",7.1107,7.1642,6.973,7.103,109382744.0],["2017-04-24",7.103,7.103026390075684,6.6978,6.9425,153003556.0],["2017-04-25",6.9425,6.942464828491211,6.7666,6.7743,64383481.0],["2017-04-26",6.7743,6.8278,6.7131,6.7207,51818751.0],["2017-04-27",6.7207,6.7437,6.4608,6.7207,98962036.0],["2017-04-28",6.7207,6.720733642578125,6.6137,6.7131,55669890.0],["2017-05-02",6.7131,6.8431,6.6978,6.759,44828764.0],["2017-05-03",6.759,6.8048,6.6749,6.7207,40485614.0],["2017-05-04",6.7207,6.8966,6.5908,6.7819,74905280.0],["2017-05-05",6.7819,6.8048,6.6596,6.7972,74495420.0],["2017-05-08",6.7972,6.8813,6.5449,6.8584,126810337.0],["2017-05-09",6.8584,6.8584,6.736,6.8048,43106892.0],["2017-05-10",6.8048,6.8507,6.5984,6.7054,61620702.0],["2017-05-11",6.7054,6.8201,6.5908,6.7743,77744339.0],["2017-05-12",6.7743,6.8431,6.7284,6.7743,47250560.0],["2017-05-15",6.7743,6.8966,6.736,6.736,52223740.0],["2017-05-16",6.736,6.736026287078857,6.4761,6.6213,77793158.0],["2017-05-17",6.6213,6.629,6.5449,6.5908,40433283.0],["2017-05-18",6.5908,6.5984,6.499,6.5602,39852109.0],["2017-05-19",6.5602,6.5678,6.4837,6.5219,28500827.0],["2017-05-22",6.5219,6.5908,6.4225,6.5755,53295523.0],["2017-05-23",6.5755,6.6672,6.4455,6.6596,67852537.0],["2017-05-24",6.6596,6.6825,6.5525,6.6749,39746200.0],["2017-05-25",6.6749,6.7437,6.629,6.7054,39619536.0],["2017-05-26",6.7054,6.7666,6.6978,6.7284,36306046.0],["2017-05-31",6.7284,6.8354,6.6978,6.8125,57511142.0],["2017-06-01",6.8125,6.9195,6.736,6.8966,84607500.0],["2017-06-02",6.8966,6.9195,6.8201,6.8507,38607922.0],["2017-06-05",6.8507,6.866,6.7819,6.7972,25798412.0],["2017-06-06",6.7972,6.8354,6.7743,6.8125,21144066.0],["2017-06-07",6.8125,6.866,6.7895,6.8431,26429672.0],["2017-06-08",6.8431,6.8431,6.7819,6.7972,22765905.0],["2017-06-09",6.7972,6.9195,6.7895,6.9042,62083440.0],["2017-06-12",6.9042,6.904233455657959,6.8048,6.8507,35550272.0],["2017-06-13",6.8507,6.850712776184082,6.7513,6.7972,27169873.0],["2017-06-14",6.7972,6.79719352722168,6.6672,6.6749,35914747.0],["2017-06-15",6.6749,6.7207,6.6519,6.7131,23390252.0],["2017-06-16",6.7131,6.736,6.6519,6.6596,23855294.0],["2017-06-19",6.6596,6.7054,6.659566879272461,6.6902,19381732.0],["2017-06-20",6.6902,6.7054,6.6596,6.6672,20393913.0],["2017-06-21",6.6672,6.7207,6.6596,6.6825,24307290.0],["2017-06-22",6.6825,6.7513,6.6596,6.6902,41150075.0],["2017-06-23",6.6902,6.690150260925293,6.5755,6.629,34865929.0],["2017-06-26",6.629,6.7054,6.6137,6.6902,26795867.0],["2017-06-27",6.6902,6.7207,6.6672,6.7131,30498718.0],["2017-06-28",6.7131,6.736,6.6672,6.6749,27194663.0],["2017-06-29",6.6749,6.7054,6.6596,6.6749,24561288.0],["2017-06-30",6.6749,6.6748576164245605,6.6137,6.629,19180184.0],["2017-07-03",6.629,6.6443,6.606,6.6443,17195977.0],["2017-07-04",6.6443,6.6978,6.629,6.6366,20884344.0],["2017-07-05",6.6366,6.6596,6.6137,6.6519,16100455.0],["2017-07-06",6.6519,6.6596,6.5984,6.6213,22448209.0],["2017-07-07",6.6213,6.629,6.5831,6.606,17116398.0],["2017-07-10",6.606,6.6825,6.5831,6.6519,32386232.0],["2017-07-11",6.6519,6.6596,6.5984,6.6137,23731680.0],["2017-07-12",6.6137,6.6519,6.5755,6.6213,32172042.0],["2017-07-13",6.6213,6.7666,6.5984,6.7284,78132278.0],["2017-07-14",6.7284,6.8278,6.7207,6.7437,55455016.0],["2017-07-17",6.7437,6.7972,6.5449,6.6672,57659094.0],["2017-07-18",6.6672,6.8737,6.6519,6.866,83874917.0],["2017-07-19",6.866,6.9807,6.8507,6.8813,107731727.0],["2017-07-20",6.8813,7.0113,6.8431,6.9425,77960012.0],["2017-07-21",6.9425,7.0113,6.8584,6.8813,58233346.0],["2017-07-24",6.8813,6.9501,6.7895,6.866,42954435.0],["2017-07-25",6.866,6.8737,6.7437,6.7819,41904734.0],["2017-07-26",6.7819,6.8048,6.7284,6.7972,35122497.0],["2017-07-27",6.7972,6.79719352722168,6.7131,6.7743,31795370.0],["2017-07-28",6.7743,6.7972,6.736,6.7743,22979027.0],["2017-07-31",6.7743,6.8048,6.7284,6.7743,27392172.0],["2017-08-01",6.7743,6.8278,6.7437,6.7972,38090874.0],["2017-08-02",6.7972,6.8048,6.6519,6.6749,57273713.0],["2017-08-03",6.6749,6.6902,6.629,6.6366,36726153.0],["2017-08-04",6.6366,6.6969,6.636629104614258,6.666,23382246.0],["2017-08-07",6.666,6.6969,6.6505,6.666,23838395.0],["2017-08-08",6.666,6.6969,6.6505,6.6814,30073505.0],["2017-08-09",6.6814,6.681428909301758,6.6119,6.6274,33279415.0],["2017-08-10",6.6274,6.6505,6.5733,6.5887,32380780.0],["2017-08-11",6.5887,6.588738441467285,6.5038,6.5115,32427103.0],["2017-08-14",6.5115,6.5965,6.496,6.581,22987528.0],["2017-08-15",6.581,6.6042,6.5115,6.5578,24321466.0],["2017-08-16",6.5578,6.557842254638672,6.5115,6.5347,16904724.0],["2017-08-17",6.5347,6.666,6.534669876098633,6.6274,35902515.0],["2017-08-18",6.6274,6.6351,6.5733,6.6042,26740605.0],["2017-08-21",6.6042,6.6428,6.5887,6.6196,19787808.0],["2017-08-22",6.6196,6.619635581970215,6.581,6.5965,17139139.0],["2017-08-23",6.5965,6.5965,6.5578,6.581,17027986.0],["2017-08-24",6.581,6.5965,6.5424,6.5501,15256398.0],["2017-08-25",6.5501,6.6814,6.5501,6.6505,41252196.0],["2017-08-28",6.6505,6.7741,6.650531768798828,6.7355,63906841.0],["2017-08-29",6.7355,6.7432,6.6737,6.6892,26164044.0],["2017-08-30",6.6892,6.7587,6.666,6.7432,31097408.0],["2017-08-31",6.7432,6.9209,6.743222236633301,6.805,58291891.0],["2017-09-01",6.805,6.8745,6.7355,6.7741,46583142.0],["2017-09-04",6.7741,6.8359,6.7432,6.8127,35965695.0],["2017-09-05",6.8127,6.8514,6.7818,6.805,27252642.0],["2017-09-06",6.805,7.0599,6.7278,6.9054,129794321.0],["2017-09-07",6.9054,6.9132,6.8127,6.8127,49288742.0],["2017-09-08",6.8127,6.8591,6.7973,6.8205,26104691.0],["2017-09-11",6.8205,6.8823,6.7973,6.8282,25354534.0],["2017-09-12",6.8282,6.8436,6.7587,6.7896,30182903.0],["2017-09-13",6.7896,6.9054,6.7587,6.8668,37923764.0],["2017-09-14",6.8668,6.9441,6.8282,6.8514,30473403.0],["2017-09-15",6.8514,6.9209,6.7973,6.8359,30624276.0],["2017-09-18",6.8359,6.928602695465088,6.835913181304932,6.9286,45089014.0],["2017-09-19",6.9286,6.9441,6.8436,6.8514,26112221.0],["2017-09-20",6.8514,6.8668,6.805,6.8514,21851501.0],["2017-09-21",6.8514,6.9286,6.8282,6.8514,23514854.0],["2017-09-22",6.8514,6.8668,6.727774620056152,6.7278,31734602.0],["2017-09-25",6.7278,6.7432,6.6505,6.6583,17309969.0],["2017-09-26",6.6583,6.7432,6.6428,6.72,15789628.0],["2017-09-27",6.72,6.7818,6.6737,6.6814,26995136.0],["2017-09-28",6.6814,6.7278,6.6274,6.6814,24729621.0],["2017-09-29",6.6814,6.6969,6.6505,6.6814,17370919.0],["2017-10-09",6.6814,6.7896,6.681428909301758,6.7278,21244039.0],["2017-10-10",6.7278,6.7587,6.7046,6.7509,17162299.0],["2017-10-11",6.7509,6.7896,6.7355,6.7587,19250611.0],["2017-10-12",6.7587,6.7587,6.7046,6.72,15434189.0],["2017-10-13",6.72,6.7355,6.6969,6.7046,14603967.0],["2017-10-16",6.7046,6.8591,6.7046,6.7818,46618358.0],["2017-10-17",6.7818,6.8514,6.7587,6.8127,30094378.0],["2017-10-18",6.8127,6.8514,6.7664,6.7741,22017754.0],["2017-10-19",6.7741,6.7973,6.6274,6.6351,32588510.0],["2017-10-20",6.6351,6.666,6.5965,6.6351,17155763.0],["2017-10-23",6.6351,6.6351,6.6042,6.6196,17699133.0],["2017-10-24",6.6196,6.805,6.6042,6.7818,51514851.0],["2017-10-25",6.7818,6.8436,6.7664,6.7818,41914459.0],["2017-10-26",6.7818,7.0831,6.7509,7.0136,174415351.0],["2017-10-27",7.0136,7.0676,6.9132,6.9363,77903033.0],["2017-10-30",6.9363,7.0985,6.8745,6.9749,118692798.0],["2017-10-31",6.9749,6.9981,6.8514,6.9132,86378195.0],["2017-11-01",6.9132,7.2144,6.8745,7.1681,207361209.0],["2017-11-02",7.1681,7.1912,7.0445,7.1835,147008506.0],["2017-11-03",7.1835,7.199,6.9595,7.1449,142501000.0],["2017-11-06",7.1449,7.144881248474121,6.9595,7.0058,81947953.0],["2017-11-07",7.0058,7.1063,6.9518,6.9904,102464065.0],["2017-11-08",6.9904,7.0136,6.9132,6.9749,74378732.0],["2017-11-09",6.9749,7.0058,6.9209,6.9904,58573015.0],["2017-11-10",6.9904,6.9903974533081055,6.7818,6.7973,109616367.0],["2017-11-13",6.7973,6.8127,6.6814,6.7046,78707515.0],["2017-11-14",6.7046,6.7432,6.6505,6.6583,49389543.0],["2017-11-15",6.6583,6.7123,6.6274,6.666,38124428.0],["2017-11-16",6.666,6.7046,6.5656,6.5733,53033049.0],["2017-11-17",6.5733,6.7664,6.4883,6.7432,115947600.0],["2017-11-20",6.7432,6.7509,6.6351,6.7123,42463709.0],["2017-11-21",6.7123,6.8205,6.6814,6.7278,49607718.0],["2017-11-22",6.7278,6.9672,6.7123,6.89,111066282.0],["2017-11-23",6.89,6.9441,6.6428,6.6814,82403324.0],["2017-11-24",6.6814,6.7509,6.5656,6.6969,42749001.0],["2017-11-27",6.6969,6.8823,6.6814,6.7123,50964283.0],["2017-11-28",6.7123,6.712325572967529,6.5887,6.6814,29902705.0],["2017-11-29",6.6814,6.7201,6.5887,6.6814,35458100.0],["2017-11-30",6.6814,6.7587,6.6428,6.6814,33021707.0],["2017-12-01",6.6814,6.7046,6.5965,6.6814,31048179.0],["2017-12-04",6.6814,6.7123,6.6196,6.6892,25695940.0],["2017-12-05",6.6892,6.89,6.6583,6.8359,114450524.0],["2017-12-06",6.8359,6.8591,6.7587,6.7973,40541426.0],["2017-12-07",6.7973,6.8591,6.7201,6.7973,37674865.0],["2017-12-08",6.7973,6.7973,6.7046,6.7355,39520652.0],["2017-12-11",6.7355,6.7355,6.666,6.7046,31966784.0],["2017-12-12",6.7046,6.7123,6.6196,6.6583,25327955.0],["2017-12-13",6.6583,6.6814,6.6351,6.666,14327113.0],["2017-12-14",6.666,6.7046,6.6042,6.6119,22660553.0],["2017-12-15",6.6119,6.6351,6.5269,6.5887,30752682.0],["2017-12-18",6.5887,6.6119,6.5424,6.6042,16471707.0],["2017-12-19",6.6042,6.6274,6.581,6.6042,13816494.0],["2017-12-20",6.6042,6.6737,6.604187488555908,6.6351,26396761.0],["2017-12-21",6.6351,6.635084629058838,6.5347,6.5887,22495045.0],["2017-12-22",6.5887,6.6119,6.5733,6.581,12289302.0],["2017-12-25",6.581,6.6351,6.5501,6.581,16334982.0],["2017-12-26",6.581,6.6196,6.5347,6.6042,24652475.0],["2017-12-27",6.6042,6.604187488555908,6.5269,6.5501,26266623.0],["2017-12-28",6.5501,6.550117492675781,6.4806,6.4883,29442030.0],["2017-12-29",6.4883,6.5192,6.4652,6.4806,18029562.0],["2018-01-02",6.4806,6.5965,6.480600357055664,6.5733,29959699.0],["2018-01-03",6.5733,6.6274,6.5732903480529785,6.6119,29872219.0],["2018-01-04",6.6119,6.6274,6.5501,6.5733,30558676.0],["2018-01-05",6.5733,6.6814,6.5656,6.666,52593979.0],["2018-01-08",6.666,6.6892,6.6042,6.6505,32149605.0],["2018-01-09",6.6505,6.650531768798828,6.581,6.6042,28679555.0],["2018-01-10",6.6042,6.6737,6.5887,6.6274,32555188.0],["2018-01-11",6.6274,6.6583,6.6042,6.6196,25297474.0],["2018-01-12",6.6196,6.619635581970215,6.5501,6.5578,24194046.0],["2018-01-15",6.5578,6.5656,6.4806,6.4883,31339589.0],["2018-01-16",6.4883,6.5424,6.4729,6.5347,23336806.0],["2018-01-17",6.5347,6.6505,6.534669876098633,6.5887,46001855.0],["2018-01-18",6.5887,6.7896,6.5424,6.7432,102684994.0],["2018-01-19",6.7432,6.743222236633301,6.6505,6.6969,58043797.0],["2018-01-22",6.6969,6.72,6.6505,6.7046,35277904.0],["2018-01-23",6.7046,6.72,6.6274,6.7123,52945749.0],["2018-01-24",6.7123,6.8745,6.712325572967529,6.7818,82494884.0],["2018-01-25",6.7818,6.8127,6.7046,6.7278,54003660.0],["2018-01-26",6.7278,6.8282,6.7123,6.7741,58960969.0],["2018-01-29",6.7741,6.8436,6.7046,6.72,51099183.0],["2018-01-30",6.72,6.7664,6.6119,6.6196,37473528.0],["2018-01-31",6.6196,6.619635581970215,6.5269,6.5578,36072032.0],["2018-02-01",6.5578,6.666,6.5269,6.6583,56565968.0],["2018-02-02",6.6583,6.666,6.5656,6.6351,33063012.0],["2018-02-05",6.6351,6.6969,6.5501,6.6892,38090686.0],["2018-02-06",6.6892,6.8591,6.581,6.6892,130440815.0],["2018-02-07",6.6892,6.8436,6.6351,6.7355,122583120.0],["2018-02-08",6.7355,6.8127,6.1098,6.3029,157504256.0],["2018-02-09",6.3029,6.302944183349609,5.6696,5.9399,139165531.0],["2018-02-12",5.9399,5.939906597137451,5.7236,5.8086,51589532.0],["2018-02-13",5.8086,5.9013,5.7854,5.7931,38002513.0],["2018-02-14",5.7931,5.824,5.7391,5.7622,24781977.0],["2018-02-22",5.7622,5.854940414428711,5.762249946594238,5.8549,29668084.0],["2018-02-23",5.8549,5.9167,5.8318,5.8936,31817763.0],["2018-02-26",5.8936,5.9554,5.8472,5.9476,37777305.0],["2018-02-27",5.9476,5.9631,5.8704,5.9322,39925324.0],["2018-02-28",5.9322,5.932182312011719,5.8549,5.8858,20512470.0],["2018-03-01",5.8858,5.909,5.8395,5.8858,26227515.0],["2018-03-02",5.8858,5.885836124420166,5.824,5.8472,20359863.0],["2018-03-05",5.8472,5.8858,5.8163,5.8627,19711502.0],["2018-03-06",5.8627,5.9245,5.8472,5.9245,27363691.0],["2018-03-07",5.9245,5.9322,5.8472,5.8936,24997838.0],["2018-03-08",5.8936,5.909,5.8627,5.8781,13804615.0],["2018-03-09",5.8781,5.909,5.8627,5.8936,19223141.0],["2018-03-12",5.8936,5.9245,5.8858,5.9167,30745763.0],["2018-03-13",5.9167,5.9245,5.8472,5.8704,27696414.0],["2018-03-14",5.8704,5.870388507843018,5.8008713722229,5.8009,22528669.0],["2018-03-15",5.8009,5.8163,5.77,5.8086,14726777.0],["2018-03-16",5.8086,5.8163,5.7622,5.7777,18537298.0],["2018-03-19",5.7777,5.7931,5.7545,5.7777,14676767.0],["2018-03-20",5.7777,5.7931,5.7314,5.7854,17340353.0],["2018-03-21",5.7854,5.8009,5.7391,5.7854,22626713.0],["2018-03-22",5.7854,5.7931,5.7314,5.77,22422788.0],["2018-03-23",5.77,5.7777,5.5614,5.7622,62322178.0],["2018-03-26",5.7622,5.762249946594238,5.6155,5.685,17775322.0],["2018-03-27",5.685,5.7468,5.685,5.7082,16815082.0],["2018-03-28",5.7082,5.708180904388428,5.6387,5.6773,17599798.0],["2018-03-29",5.6773,5.7159,5.6387,5.7005,15729610.0],["2018-03-30",5.7005,5.7391,5.6927,5.6927,12794113.0],["2018-04-02",5.6927,5.77,5.692732810974121,5.7236,19625232.0],["2018-04-03",5.7236,5.7314,5.685,5.7082,16963001.0],["2018-04-04",5.7082,5.7545,5.6927,5.6927,15180245.0],["2018-04-09",5.6927,5.7391,5.6696,5.7236,14644611.0],["2018-04-10",5.7236,5.8318,5.7236,5.824,24578180.0],["2018-04-11",5.824,5.8549,5.7777,5.7931,16405671.0],["2018-04-12",5.7931,5.824,5.7777,5.7854,13558458.0],["2018-04-13",5.7854,5.8318,5.7545,5.7622,12816593.0],["2018-04-16",5.7622,5.8009,5.685,5.7005,17602407.0],["2018-04-17",5.7005,5.7468,5.6387,5.6464,15259075.0],["2018-04-18",5.6464,5.7236,5.6387,5.7082,16473113.0],["2018-04-19",5.7082,5.7545,5.6927,5.7314,11841501.0],["2018-04-20",5.7314,5.7468,5.6232,5.6309,16242696.0],["2018-04-23",5.6309,5.6696,5.6078,5.6387,10824944.0],["2018-04-24",5.6387,5.824,5.6155,5.7468,21439612.0],["2018-04-25",5.7468,5.77,5.7082,5.7159,10623055.0],["2018-04-26",5.7159,5.7545,5.6387,5.6541,11973772.0],["2018-04-27",5.6541,5.71590518951416,5.6541,5.7159,12589314.0],["2018-05-02",5.7159,5.824,5.71590518951416,5.7545,18496267.0],["2018-05-03",5.7545,5.8086,5.7236,5.8009,18837037.0],["2018-05-04",5.8009,5.8163,5.7545,5.77,10796153.0],["2018-08-20",5.77,5.7723,5.3959,5.4586,73578783.0],["2018-08-21",5.4586,5.8586,5.4037,5.741,60903070.0],["2018-08-22",5.741,5.740955829620361,5.5684,5.5919,31870352.0],["2018-08-23",5.5919,5.6155,5.4665,5.5606,27055608.0],["2018-08-24",5.5606,5.5684,5.49,5.4978,14181976.0],["2018-08-27",5.4978,5.6233,5.497828006744385,5.6076,22700366.0],["2018-08-28",5.6076,5.6468,5.5919,5.6312,17344839.0],["2018-08-29",5.6312,5.6704,5.5841,5.6076,12757460.0],["2018-08-30",5.6076,5.6312,5.4978,5.5057,17258565.0],["2018-08-31",5.5057,5.6861,5.4978,5.6312,28402378.0],["2018-09-03",5.6312,5.6704,5.5919,5.6547,19625297.0],["2018-09-04",5.6547,5.7174,5.6155,5.7017,19430131.0],["2018-09-05",5.7017,5.7096,5.560570240020752,5.5606,14577515.0],["2018-09-06",5.5606,5.6547,5.5292,5.5763,15023648.0],["2018-09-07",5.5763,5.6625,5.5527,5.6312,24543405.0],["2018-09-10",5.6312,5.6547,5.5684,5.5763,14671517.0],["2018-09-11",5.5763,5.6233,5.5527,5.5919,13735259.0],["2018-09-12",5.5919,5.6155,5.537,5.5919,13603636.0],["2018-09-13",5.5919,5.7017,5.591942310333252,5.6704,17872014.0],["2018-09-14",5.6704,5.7017,5.6312,5.6625,10795539.0],["2018-09-17",5.6625,5.662528038024902,5.5841,5.6233,12155310.0],["2018-09-18",5.6233,6.1017,5.5919,5.9606,67652625.0],["2018-09-19",5.9606,5.9684,5.8351,5.9135,41157252.0],["2018-09-20",5.9135,5.9684,5.8821,5.9135,26928899.0],["2018-09-21",5.9135,6.0233,5.9057,5.9841,32789304.0],["2018-09-25",5.9841,6.0311,5.9135,6.0233,25648836.0],["2018-09-26",6.0233,6.0468,5.9213,5.9449,35338576.0],["2018-09-27",5.9449,6.1096,5.937,6.0547,51403087.0],["2018-09-28",6.0547,6.1488,6.0155,6.0939,32001676.0],["2018-10-08",6.0939,6.2115,5.9919,6.0782,43910666.0],["2018-10-09",6.0782,6.1253,5.9449,6.086,25842248.0],["2018-10-10",6.086,6.3292,6.0782,6.1958,43397259.0],["2018-10-11",6.1958,6.195840358734131,5.8037,5.9057,49667647.0],["2018-10-12",5.9057,6.1331,5.905655384063721,6.1096,41909651.0],["2018-10-15",6.1096,6.2037,5.9449,5.9606,38799621.0],["2018-10-16",5.9606,6.086,5.8351,5.8821,24185018.0],["2018-10-17",5.8821,6.0939,5.882126808166504,6.0311,35798565.0],["2018-10-18",6.0311,6.039,5.7331,5.788,35686764.0],["2018-10-19",5.788,5.8821,5.6547,5.8272,35147594.0],["2018-10-22",5.8272,6.1096,5.8194,5.9919,48308743.0],["2018-10-23",5.9919,6.0704,5.8194,5.8743,42848735.0],["2018-10-24",5.8743,5.9057,5.6547,5.7096,42923900.0],["2018-10-25",5.7096,5.709584712982178,5.5292,5.6468,33070161.0],["2018-10-26",5.6468,5.7096,5.5763,5.6155,28423330.0],["2018-10-29",5.6155,5.6939,5.537,5.5763,28248763.0],["2018-10-30",5.5763,5.6468,5.5527,5.5919,24855315.0],["2018-10-31",5.5919,5.937,5.591942310333252,5.7959,81531867.0],["2018-11-01",5.7959,5.9919,5.788,5.8115,57502937.0],["2018-11-02",5.8115,6.0704,5.8115410804748535,5.9998,90856680.0],["2018-11-05",5.9998,6.0468,5.9292,5.9762,36279629.0],["2018-11-06",5.9762,5.9919,5.8743,5.9292,23890962.0],["2018-11-07",5.9292,5.9606,5.8664,5.8978,24826826.0],["2018-11-08",5.8978,5.9762,5.8115,5.8194,32132891.0],["2018-11-09",5.8194,5.8194,5.7017,5.7174,24758785.0],["2018-11-12",5.7174,5.7802,5.7096,5.7645,26368266.0],["2018-11-13",5.7645,5.7645,5.6233,5.7566,45538052.0],["2018-11-14",5.7566,5.756641387939453,5.7017,5.7096,28969479.0],["2018-11-15",5.7096,5.8429,5.709584712982178,5.7959,44422805.0],["2018-11-16",5.7959,5.8351,5.7802,5.8115,43330025.0],["2018-11-19",5.8115,5.921341419219971,5.8115,5.9213,39671588.0],["2018-11-20",5.9213,6.0076,5.8429,5.8508,41487586.0],["2018-11-21",5.8508,5.9762,5.7959,5.8664,37974905.0],["2018-11-22",5.8664,5.9213,5.8115,5.8351,36243062.0],["2018-11-23",5.8351,5.9527,5.76448392868042,5.7645,42857229.0],["2018-11-26",5.7645,5.8037,5.6468,5.6861,29328444.0],["2018-11-27",5.6861,5.7253,5.6468,5.6704,20546745.0],["2018-11-28",5.6704,5.7174,5.6468,5.6939,24037744.0],["2018-11-29",5.6939,5.7645,5.6076,5.6076,38663768.0],["2018-11-30",5.6076,5.6547,5.5919,5.6312,31056017.0],["2018-12-03",5.6312,5.7566,5.631155014038086,5.6861,53251714.0],["2018-12-04",5.6861,5.7331,5.6547,5.7017,33300701.0],["2018-12-05",5.7017,5.7017412185668945,5.6233,5.6312,27433482.0],["2018-12-06",5.6312,5.631155014038086,5.5527,5.5684,30786563.0],["2018-12-07",5.5684,5.6861,5.5606,5.6233,38534382.0],["2018-12-10",5.6233,5.7096,5.5919,5.6468,40632393.0],["2018-12-11",5.6468,5.6861,5.5841,5.6233,24132601.0],["2018-12-12",5.6233,5.6861,5.623312950134277,5.6782,23877643.0],["2018-12-13",5.6782,5.9841,5.6704,5.8978,114470478.0],["2018-12-14",5.8978,5.937,5.7723,5.788,89530996.0],["2018-12-17",5.788,5.9135,5.788012504577637,5.8586,54838157.0],["2018-12-18",5.8586,5.8978,5.7174,5.7645,39301245.0],["2018-12-19",5.7645,5.8194,5.7096,5.7174,26395217.0],["2018-12-20",5.7174,5.7566,5.5763,5.6076,44533935.0],["2018-12-21",5.6076,5.6312,5.5763,5.6076,26780922.0],["2018-12-24",5.6076,5.6468,5.5684,5.5841,33316605.0],["2018-12-25",5.5841,5.5840983390808105,5.3488,5.4351,40940928.0],["2018-12-26",5.4351,5.5057,5.4116,5.4272,20057043.0],["2018-12-27",5.4272,5.5214,5.3959,5.4272,36840686.0],["2018-12-28",5.4272,5.4978,5.3959,5.4821,41954266.0],["2019-01-02",5.4821,5.5214,5.3331,5.388,37008995.0],["2019-01-03",5.388,5.4429,5.3645,5.4272,32593395.0],["2019-01-04",5.4272,5.5057,5.3802,5.4978,40511613.0],["2019-01-07",5.4978,5.5763,5.4978,5.5214,45759033.0],["2019-01-08",5.5214,5.5684,5.5135,5.5292,22343002.0],["2019-01-09",5.5292,5.639,5.5214,5.5449,43018049.0],["2019-01-10",5.5449,5.5527,5.49,5.5057,23063529.0],["2019-01-11",5.5057,5.5684,5.505671501159668,5.537,18371288.0],["2019-01-14",5.537,5.537041664123535,5.49,5.4978,23326003.0],["2019-01-15",5.4978,5.5763,5.497828006744385,5.537,28628952.0],["2019-01-16",5.537,5.5606,5.5135,5.537,17537251.0],["2019-01-17",5.537,5.5606,5.4978,5.5057,17974836.0],["2019-01-18",5.5057,5.5606,5.4978,5.5449,28238187.0],["2019-01-21",5.5449,5.5841,5.5214,5.5292,27551429.0],["2019-01-22",5.5292,5.5292,5.4116,5.4194,35072930.0],["2019-01-23",5.4194,5.4351,5.380185604095459,5.3802,21267449.0],["2019-01-24",5.3802,5.3959,5.192,5.2704,70837332.0],["2019-01-25",5.2704,5.3018,5.2469,5.2861,39181012.0],["2019-01-28",5.2861,5.341,5.239,5.2625,30887899.0],["2019-01-29",5.2625,5.2704,5.1763,5.2704,43879590.0],["2019-01-30",5.2704,5.2861,5.2076,5.2469,36904962.0],["2019-01-31",5.2469,5.2782,5.1998,5.2469,47836026.0],["2019-02-01",5.2469,5.2704,5.2155,5.2704,34590712.0],["2019-02-11",5.2704,5.333128929138184,5.2625,5.3331,55590118.0],["2019-02-12",5.3331,5.3959,5.3096,5.3723,52840065.0],["2019-02-13",5.3723,5.4665,5.3331,5.4429,82805956.0],["2019-02-14",5.4429,5.4743,5.4116,5.4429,52903721.0],["2019-02-15",5.4429,5.4586,5.380185604095459,5.3802,41844323.0],["2019-02-18",5.3802,5.5057,5.380185604095459,5.4978,66772489.0],["2019-02-19",5.4978,5.5527,5.4508,5.49,56335872.0],["2019-02-20",5.49,5.5057,5.4508,5.4978,43891230.0],["2019-02-21",5.4978,5.5606,5.4586,5.4978,70449010.0],["2019-02-22",5.4978,5.5292,5.4429,5.5292,59447291.0],["2019-02-25",5.5292,5.788012504577637,5.5214,5.788,183162061.0],["2019-02-26",5.788,6.1802,5.7096,5.8586,223513468.0],["2019-02-27",5.8586,6.0076,5.7723,5.8351,143048472.0],["2019-02-28",5.8351,5.8664,5.7488,5.7723,77785641.0],["2019-03-01",5.7723,5.8586,5.7645,5.8508,79018002.0],["2019-03-04",5.8508,6.0233,5.850755214691162,5.8978,167852165.0],["2019-03-05",5.8978,6.0076,5.8351,5.937,133954425.0],["2019-03-06",5.937,6.0782,5.9057,5.9919,187705961.0],["2019-03-07",5.9919,6.0939,5.937,5.9684,180018497.0],["2019-03-08",5.9684,5.968397617340088,5.6704,5.6782,143492341.0],["2019-03-11",5.6782,5.7802,5.6233,5.7802,120847037.0],["2019-03-12",5.7802,5.8821,5.7488,5.8194,138184189.0],["2019-03-13",5.8194,5.8272,5.7253,5.7802,102134277.0],["2019-03-14",5.7802,5.8194,5.6547,5.7096,77905390.0],["2019-03-15",5.7096,5.788,5.6782,5.7174,167630188.0],["2019-03-18",5.7174,5.937,5.717426776885986,5.9213,187457071.0],["2019-03-19",5.9213,5.9684,5.8351,5.8664,119393749.0],["2019-03-20",5.8664,5.8743,5.741,5.8272,98195748.0],["2019-03-21",5.8272,5.8508,5.788,5.8037,88067684.0],["2019-03-22",5.8037,5.8351,5.7331,5.788,77135540.0],["2019-03-25",5.788,5.788012504577637,5.7017,5.7174,104948539.0],["2019-03-26",5.7174,5.7645,5.5919,5.6233,79557842.0],["2019-03-27",5.6233,5.6547,5.5919,5.6155,61689902.0],["2019-03-28",5.6155,5.6861,5.5527,5.5841,70120840.0],["2019-03-29",5.5841,5.7096,5.5763,5.7017,98977776.0],["2019-04-01",5.7017,5.8115,5.7017,5.7723,190627258.0],["2019-04-02",5.7723,5.8115,5.741,5.7645,146513527.0],["2019-04-03",5.7645,5.9292,5.7331,5.8743,199956978.0],["2019-04-04",5.8743,5.937,5.7959,5.8743,187521849.0],["2019-04-08",5.8743,5.9919,5.8115,5.8743,167246468.0],["2019-04-09",5.8743,6.0155,5.8272,5.9449,193592004.0],["2019-04-10",5.9449,5.9449,5.8508,5.8743,129106831.0],["2019-04-11",5.8743,5.9057,5.7723,5.7723,100396173.0],["2019-04-12",5.7723,5.8743,5.7253,5.8037,89792208.0],["2019-04-15",5.8037,5.9213,5.803698539733887,5.8037,117598337.0],["2019-04-16",5.8037,5.9057,5.7645,5.9057,132248208.0],["2019-04-17",5.9057,5.937,5.8586,5.8743,98208567.0],["2019-04-18",5.8743,5.9292,5.8429,5.8978,88077990.0],["2019-04-19",5.8978,5.9606,5.8508,5.9213,100578254.0],["2019-04-22",5.9213,6.0311,5.8351,5.8508,146278888.0],["2019-04-23",5.8508,5.850755214691162,5.7331,5.741,97098789.0],["2019-04-24",5.741,5.7645,5.6939,5.7645,55916490.0],["2019-04-25",5.7645,5.76448392868042,5.5998,5.6155,93739119.0],["2019-04-26",5.6155,5.6312,5.48998498916626,5.49,92954682.0],["2019-05-06",5.49,5.48998498916626,5.1841,5.2782,106846735.0],["2019-05-07",5.2782,5.3253,5.2233,5.2861,59153136.0],["2019-05-08",5.2861,5.286071300506592,5.1841,5.239,46616748.0],["2019-05-09",5.239,5.239014148712158,5.1841,5.192,44383028.0],["2019-05-10",5.192,5.2861,5.1057,5.2782,71254543.0],["2019-05-13",5.2782,5.278228282928467,5.192,5.2155,37946501.0],["2019-05-14",5.2155,5.239,5.1527,5.2076,40376852.0],["2019-05-15",5.2076,5.2547,5.2076,5.239,42084581.0],["2019-05-16",5.239,5.2861,5.2155,5.2625,49011608.0],["2019-05-17",5.2625,5.262542724609375,5.1214,5.1371,54541112.0],["2019-05-20",5.1371,5.1763,5.0978,5.1214,38683500.0],["2019-05-21",5.1214,5.1841,5.121371746063232,5.1606,41507561.0],["2019-05-22",5.1606,5.1606,5.0743,5.1057,41551418.0],["2019-05-23",5.1057,5.105686187744141,5.0351,5.0508,34541997.0],["2019-05-24",5.0508,5.0665,5.0351,5.0586,22510275.0],["2019-05-27",5.0586,5.113529205322266,5.0351,5.1135,34925072.0],["2019-05-28",5.1135,5.1371,5.0822,5.0978,37199133.0],["2019-05-29",5.0978,5.097843170166016,5.0508,5.0586,34230249.0],["2019-05-30",5.0586,5.058629035949707,5.0037,5.0429,30892001.0],["2019-05-31",5.0429,5.0743,5.0351,5.0429,24048312.0],["2019-06-03",5.0429,5.0743,5.0194,5.0429,28476319.0],["2019-06-04",5.0429,5.0508,4.9802,5.0116,29806707.0],["2019-06-05",5.0116,5.0508,5.011571884155273,5.0351,25675371.0],["2019-06-06",5.0351,5.03510046005249,4.9802,5.0037,24090616.0],["2019-06-10",5.0037,5.0351,4.988,5.0273,25555587.0],["2019-06-11",5.0273,5.2704,5.027257919311523,5.1998,113930039.0],["2019-06-12",5.1998,5.2312,5.1684,5.2076,43781667.0],["2019-06-13",5.2076,5.207642555236816,5.1214,5.1527,36613352.0],["2019-06-14",5.1527,5.1606,5.0586,5.0743,39421807.0],["2019-06-17",5.0743,5.1057,5.0429,5.0822,28592599.0],["2019-06-18",5.0822,5.0978,5.0586,5.0743,17420117.0],["2019-06-19",5.0743,5.1527,5.074314117431641,5.0978,39086491.0],["2019-06-20",5.0978,5.1998,5.0743,5.1841,64270192.0],["2019-06-21",5.1841,5.2233,5.1606,5.1841,56603383.0],["2019-06-24",5.1841,5.192,5.1371,5.1606,36000791.0],["2019-06-25",5.1606,5.1606,5.09,5.1214,34195331.0],["2019-06-26",5.1214,5.1371,5.09,5.1292,18609975.0],["2019-06-27",5.1292,5.1606,5.1135,5.1292,29496345.0],["2019-06-28",5.1292,5.129214763641357,5.0586,5.1135,32268930.0],["2019-07-01",5.1135,5.1763,5.113529205322266,5.1684,56674430.0],["2019-07-02",5.1684,5.168428421020508,5.1371,5.1684,27770194.0],["2019-07-03",5.1684,5.192,5.1292,5.1841,40380308.0],["2019-07-04",5.1841,5.2547,5.1684,5.2155,57984366.0],["2019-07-05",5.2155,5.2155,5.1606,5.1763,31513414.0],["2019-07-08",5.1763,5.176271438598633,5.0508,5.0665,38358674.0],["2019-07-09",5.0665,5.0743,5.0429,5.0665,20310578.0],["2019-07-10",5.0665,5.0743,5.0194,5.0351,20564276.0],["2019-07-11",5.0351,5.0665,5.0194,5.0351,19203239.0],["2019-07-12",5.0351,5.0508,5.0037,5.0429,21426590.0],["2019-07-15",5.0429,5.0743,4.988,5.0586,27310933.0],["2019-07-16",5.0586,5.090000152587891,5.0429,5.09,19965356.0],["2019-07-17",5.09,5.0978,5.0665,5.0822,15182202.0],["2019-07-18",5.0822,5.082158088684082,5.0273,5.0508,16606018.0],["2019-07-19",5.0508,5.0978,5.0429,5.0822,22390783.0],["2019-07-22",5.0822,5.0978,5.0037,5.0429,23209226.0],["2019-07-23",5.0429,5.1134,5.0413,5.0894,31255793.0],["2019-07-24",5.0894,5.1454,5.089355945587158,5.1374,35809958.0],["2019-07-25",5.1374,5.1534,5.1134,5.1294,18538587.0],["2019-07-26",5.1294,5.1694,5.1134,5.1534,25336626.0],["2019-07-29",5.1534,5.1934,5.1454,5.1534,21855925.0],["2019-07-30",5.1534,5.1854,5.1374,5.1534,25812463.0],["2019-07-31",5.1534,5.1533732414245605,5.0734,5.0894,30287671.0],["2019-08-01",5.0894,5.089355945587158,5.0333,5.0573,26534748.0],["2019-08-02",5.0573,5.057347297668457,4.9373,4.9613,48089136.0],["2019-08-05",4.9613,4.9613213539123535,4.8413,4.8653,44181690.0],["2019-08-06",4.8653,4.865296363830566,4.6412,4.6892,59685191.0],["2019-08-07",4.6892,4.7133,4.6652,4.6652,24864541.0],["2019-08-08",4.6652,4.7453,4.665242671966553,4.7373,35438222.0],["2019-08-09",4.7373,4.7773,4.7213,4.7373,27732069.0],["2019-08-12",4.7373,4.7693,4.7213,4.7693,20482295.0],["2019-08-13",4.7693,4.769269943237305,4.6892,4.7293,22192668.0],["2019-08-14",4.7293,4.7773,4.729259014129639,4.7533,17837890.0],["2019-08-15",4.7533,4.7533,4.6492,4.7533,21131657.0],["2019-08-16",4.7533,4.7773,4.7373,4.7453,21577373.0],["2019-08-19",4.7453,4.8413,4.745264053344727,4.8333,32554565.0],["2019-08-20",4.8333,4.8653,4.8093,4.8413,21601526.0],["2019-08-21",4.8413,4.8493,4.8173,4.8333,14083100.0],["2019-08-22",4.8333,4.8493,4.8013,4.8333,18978773.0],["2019-08-23",4.8333,4.8413,4.7773,4.8013,19054326.0],["2019-08-26",4.8013,4.801279544830322,4.6973,4.7213,31996400.0],["2019-08-27",4.7213,4.9613,4.72125768661499,4.9373,119988670.0],["2019-08-28",4.9373,4.937315464019775,4.8493,4.8653,35832792.0],["2019-08-29",4.8653,4.8893,4.8173,4.8413,24202272.0],["2019-08-30",4.8413,4.8653,4.8013,4.8093,22741432.0],["2019-09-02",4.8093,4.9133,4.809281349182129,4.8973,38598357.0],["2019-09-03",4.8973,4.9533,4.8653,4.9373,42511890.0],["2019-09-04",4.9373,5.1134,4.9133,5.0493,81339566.0],["2019-09-05",5.0493,5.1054,5.0253,5.0333,70395614.0],["2019-09-06",5.0333,5.0734,5.0013,5.0333,29021045.0],["2019-09-09",5.0333,5.1054,5.0173,5.0493,29033047.0],["2019-09-10",5.0493,5.0573,5.0013,5.0253,27222165.0],["2019-09-11",5.0253,5.0734,5.0173,5.0493,27126420.0],["2019-09-12",5.0493,5.0894,5.0253,5.0814,34843472.0],["2019-09-16",5.0814,5.0974,5.0413,5.0814,26597435.0],["2019-09-17",5.0814,5.081353187561035,4.9533,4.9533,26617662.0],["2019-09-18",4.9533,5.0013,4.9533,4.9533,19984051.0],["2019-09-19",4.9533,4.9933,4.9453,4.9773,16178600.0],["2019-09-20",4.9773,5.0653,4.977325916290283,5.0173,38202277.0],["2019-09-23",5.0173,5.017336845397949,4.9213,4.9373,23765118.0],["2019-09-24",4.9373,4.9533,4.9213,4.9213,17011780.0],["2019-09-25",4.9213,4.921310901641846,4.8733,4.8893,20815802.0],["2019-09-26",4.8893,4.9133,4.8333,4.8413,20450992.0],["2019-09-27",4.8413,4.8573,4.7933,4.8093,20991313.0],["2019-09-30",4.8093,4.8413,4.7853,4.8013,16004161.0],["2019-10-08",4.8013,4.8573,4.7933,4.8333,21500486.0],["2019-10-09",4.8333,4.8573,4.8013,4.8493,17375417.0],["2019-10-10",4.8493,4.8573,4.8013,4.8333,25548149.0],["2019-10-11",4.8333,4.8493,4.7933,4.8413,25751537.0],["2019-10-14",4.8413,4.9053,4.841290473937988,4.8653,38178083.0],["2019-10-15",4.8653,4.8653,4.8173,4.8253,22862505.0],["2019-10-16",4.8253,4.8733,4.8173,4.8253,25061577.0],["2019-10-17",4.8253,4.8653,4.8093,4.8253,23146976.0],["2019-10-18",4.8253,4.8333,4.745264053344727,4.7453,30662462.0],["2019-10-21",4.7453,4.7613,4.6812,4.7293,25518385.0],["2019-10-22",4.7293,4.7453,4.6812,4.7213,25310247.0],["2019-10-23",4.7213,4.7373,4.6812,4.7053,40902903.0],["2019-10-24",4.7053,4.7213,4.6812,4.6973,25455068.0],["2019-10-25",4.6973,4.7213,4.6652,4.7053,30519276.0],["2019-10-28",4.7053,4.7293,4.6812,4.7293,45188671.0],["2019-10-29",4.7293,4.729259014129639,4.6732,4.6812,36470504.0],["2019-10-30",4.6812,4.681247234344482,4.6012,4.6172,39342601.0],["2019-10-31",4.6172,4.6572,4.6012,4.6092,35480189.0],["2019-11-01",4.6092,4.665242671966553,4.5932,4.6652,43725036.0],["2019-11-04",4.6652,4.7293,4.6652,4.6973,57810406.0],["2019-11-05",4.6973,4.7853,4.6812,4.7533,68905463.0],["2019-11-06",4.7533,4.7613,4.6892,4.7453,50669571.0],["2019-11-07",4.7453,4.745264053344727,4.6892,4.6973,34547437.0],["2019-11-08",4.6973,4.7213,4.6572,4.6652,30661170.0],["2019-11-11",4.6652,4.665242671966553,4.5132,4.5212,58860125.0],["2019-11-12",4.5212,4.5292,4.4812,4.5132,37939280.0],["2019-11-13",4.5132,4.5212,4.4012,4.4492,47856642.0],["2019-11-14",4.4492,4.5292,4.449185371398926,4.4812,43094507.0],["2019-11-15",4.4812,4.4892,4.3932,4.4012,37068889.0],["2019-11-18",4.4012,4.4252,4.3612,4.4172,29710106.0],["2019-11-19",4.4172,4.4572,4.4012,4.4572,25140525.0],["2019-11-20",4.4572,4.4572,4.4012,4.4092,23192920.0],["2019-11-21",4.4092,4.4252,4.3772,4.4172,24285309.0],["2019-11-22",4.4172,4.5292,4.4012,4.4892,51977093.0],["2019-11-25",4.4892,4.6812,4.4732,4.6652,108628793.0],["2019-11-26",4.6652,4.665242671966553,4.6092,4.6412,71482821.0],["2019-11-27",4.6412,4.641236305236816,4.5692,4.5692,38962250.0],["2019-11-28",4.5692,4.6412,4.5612,4.5692,34719548.0],["2019-11-29",4.5692,4.5932,4.5132,4.5212,37019009.0],["2019-12-02",4.5212,4.5532,4.4732,4.4892,37765361.0],["2019-12-03",4.4892,4.5052,4.4332,4.4892,31235393.0],["2019-12-04",4.4892,4.489196300506592,4.4412,4.4652,24698049.0],["2019-12-05",4.4652,4.5052,4.4572,4.4812,30187135.0],["2019-12-06",4.4812,4.4972,4.4572,4.4892,23812653.0],["2019-12-09",4.4892,4.5692,4.489196300506592,4.5612,44689160.0],["2019-12-10",4.5612,4.5772,4.5292,4.5692,26246197.0],["2019-12-11",4.5692,4.6012,4.5452,4.5772,29440175.0],["2019-12-12",4.5772,4.5932,4.5532,4.5692,23929900.0],["2019-12-13",4.5692,4.6332,4.569216728210449,4.6092,34028906.0],["2019-12-16",4.6092,4.6652,4.6012,4.6572,39836134.0],["2019-12-17",4.6572,4.7693,4.6572,4.7453,60526498.0],["2019-12-18",4.7453,4.7693,4.7053,4.7213,41092424.0],["2019-12-19",4.7213,4.7693,4.72125768661499,4.7373,42060634.0],["2019-12-20",4.7373,4.7533,4.7053,4.7133,28225339.0],["2019-12-23",4.7133,4.7373,4.6492,4.6492,27843141.0],["2019-12-24",4.6492,4.6812,4.6412,4.6652,16170506.0],["2019-12-25",4.6652,4.6973,4.6412,4.6732,17200802.0],["2019-12-26",4.6732,4.7293,4.6572,4.7133,19237086.0],["2019-12-27",4.7133,4.7453,4.6892,4.6892,27893664.0],["2019-12-30",4.6892,4.7373,4.6652,4.7293,28668198.0],["2019-12-31",4.7293,4.7613,4.7133,4.7533,33021738.0],["2020-01-02",4.7533,4.9213,4.753265857696533,4.8493,92091410.0],["2020-01-03",4.8493,4.8893,4.8013,4.8253,63385792.0],["2020-01-06",4.8253,4.8493,4.7613,4.7773,67737687.0],["2020-01-07",4.7773,4.8253,4.777271747589111,4.8093,43582679.0],["2020-01-08",4.8093,4.809281349182129,4.729259014129639,4.7293,44719029.0],["2020-01-09",4.7293,4.7773,4.729259014129639,4.7533,32204410.0],["2020-01-10",4.7533,4.7773,4.7293,4.7453,26621520.0],["2020-01-13",4.7453,4.745264053344727,4.737261772155762,4.7373,33628424.0],["2020-01-14",4.7373,4.7693,4.737261772155762,4.7693,41972439.0],["2020-01-15",4.7693,4.769269943237305,4.6732,4.6732,48041584.0],["2020-01-16",4.6732,4.6892,4.6332,4.6412,37320606.0],["2020-01-17",4.6412,4.6572,4.6172,4.6252,28166125.0],["2020-01-20",4.6252,4.6732,4.6012,4.6652,28248179.0],["2020-01-21",4.6652,4.665242671966553,4.5612,4.5692,38489526.0],["2020-01-22",4.5692,4.5852,4.5212,4.5612,28621163.0],["2020-01-23",4.5612,4.561214923858643,4.4172,4.4492,50555718.0],["2020-02-03",4.4492,4.449185371398926,4.001065731048584,4.0011,77966374.0],["2020-02-04",4.0011,4.0491,3.921,4.0011,76948822.0],["2020-02-05",4.0011,4.1051,3.9851,4.0491,62380234.0],["2020-02-06",4.0491,4.1371,4.0411,4.1131,55284027.0],["2020-02-07",4.1131,4.1771,4.0491,4.1451,46113006.0],["2020-02-10",4.1451,4.2091,4.0891,4.1771,43304654.0],["2020-02-11",4.1771,4.2491,4.1691,4.1851,49629111.0],["2020-02-12",4.1851,4.2171,4.1611,4.2091,32740259.0],["2020-02-13",4.2091,4.3131,4.209121227264404,4.2251,56851232.0],["2020-02-14",4.2251,4.2571,4.2011,4.2411,32185657.0],["2020-02-17",4.2411,4.3212,4.2331,4.3131,49028756.0],["2020-02-18",4.3131,4.3452,4.2731,4.2811,52916573.0],["2020-02-19",4.2811,4.3131,4.2491,4.2731,54109417.0],["2020-02-20",4.2731,4.3131,4.2491,4.3051,63643573.0],["2020-02-21",4.3051,4.3292,4.2811,4.2891,61521921.0],["2020-02-24",4.2891,4.289142608642578,4.2171,4.2251,61590975.0],["2020-02-25",4.2251,4.225125312805176,4.0891,4.1291,88814155.0],["2020-02-26",4.1291,4.4572,4.0891,4.3692,241226986.0],["2020-02-27",4.3692,4.4172,4.2971,4.3292,118156273.0],["2020-02-28",4.3292,4.4652,4.2491,4.2971,166464792.0],["2020-03-02",4.2971,4.7293,4.297145366668701,4.7293,321775037.0],["2020-03-03",4.7293,4.8653,4.6332,4.6892,268963122.0],["2020-03-04",4.6892,4.8413,4.6172,4.7613,174590145.0],["2020-03-05",4.7613,4.8413,4.7053,4.7453,135321173.0],["2020-03-06",4.7453,4.7453,4.5932,4.6092,121179672.0],["2020-03-09",4.6092,4.609227657318115,4.4492,4.4652,107436859.0],["2020-03-10",4.4652,4.6812,4.4332,4.6332,128926160.0],["2020-03-11",4.6332,4.6732,4.5532,4.5612,79909918.0],["2020-03-12",4.5612,4.5932,4.4492,4.5452,73806250.0],["2020-03-13",4.5452,4.5772,4.3131,4.4812,89704250.0],["2020-03-16",4.4812,4.5852,4.4012,4.4172,88923825.0],["2020-03-17",4.4172,4.5212,4.2651,4.4172,81465131.0],["2020-03-18",4.4172,4.4972,4.329152584075928,4.3292,67681748.0],["2020-03-19",4.3292,4.3692,4.1851,4.2491,77201213.0],["2020-03-20",4.2491,4.3051,4.2251,4.2891,61567562.0],["2020-03-23",4.2891,4.289142608642578,4.1291,4.1771,51626144.0],["2020-03-24",4.1771,4.2811,4.1371,4.2171,60083096.0],["2020-03-25",4.2171,4.2971,4.2011,4.2411,84888305.0],["2020-03-26",4.2411,4.2411298751831055,4.1131,4.1451,74786773.0],["2020-03-27",4.1451,4.3612,4.1451,4.2811,164336387.0],["2020-03-30",4.2811,4.3532,4.2251,4.3212,116805210.0],["2020-03-31",4.3212,4.4012,4.2731,4.3051,92116477.0],["2020-04-01",4.3051,4.4012,4.2891,4.3212,94111885.0],["2020-04-02",4.3212,4.4252,4.3051,4.4252,78769632.0],["2020-04-03",4.4252,4.4492,4.3772,4.4172,52643317.0],["2020-04-07",4.4172,4.6172,4.417176723480225,4.5852,101675481.0],["2020-04-08",4.5852,4.6492,4.5452,4.6012,64709518.0],["2020-04-09",4.6012,4.6812,4.5932,4.5932,52726310.0],["2020-04-10",4.5932,4.6252,4.4972,4.5212,45048002.0],["2020-04-13",4.5212,4.6012,4.4972,4.5772,45681653.0],["2020-04-14",4.5772,4.6012,4.5532,4.5852,50526836.0],["2020-04-15",4.5852,4.6092,4.5532,4.5932,39895604.0],["2020-04-16",4.5932,4.593224048614502,4.4972,4.5212,40640859.0],["2020-04-17",4.5212,4.7293,4.521203994750977,4.6732,122468362.0],["2020-04-20",4.6732,4.7933,4.6652,4.7453,97229712.0],["2020-04-21",4.7453,4.745264053344727,4.6492,4.7133,59370774.0],["2020-04-22",4.7133,4.713255405426025,4.6172,4.6973,48245258.0],["2020-04-23",4.6973,4.7213,4.6252,4.6412,33108092.0],["2020-04-24",4.6412,4.641236305236816,4.5692,4.6092,35464240.0],["2020-04-27",4.6092,4.7053,4.6012,4.6652,45267040.0],["2020-04-28",4.6652,4.6812,4.5132,4.5692,40813541.0],["2020-04-29",4.5692,4.5932,4.5212,4.5452,33068716.0],["2020-04-30",4.5452,4.7133,4.545210838317871,4.6892,55931195.0],["2020-05-06",4.6892,4.7933,4.6652,4.6892,78534721.0],["2020-05-07",4.6892,4.689249515533447,4.6252,4.6412,37527917.0],["2020-05-08",4.6412,4.6652,4.6012,4.6252,41932549.0],["2020-05-11",4.6252,4.7053,4.6012,4.6172,45243617.0],["2020-05-12",4.6172,4.6252,4.5292,4.5372,45456481.0],["2020-05-13",4.5372,4.5532,4.5052,4.5452,28349442.0],["2020-05-14",4.5452,4.545210838317871,4.4492,4.4652,30429878.0],["2020-05-15",4.4652,4.4972,4.4412,4.4492,25397759.0],["2020-05-18",4.4492,4.5132,4.449185371398926,4.4652,28861208.0],["2020-05-19",4.4652,4.5532,4.465188980102539,4.4892,31629922.0],["2020-05-20",4.4892,4.4972,4.4092,4.4252,31791953.0],["2020-05-21",4.4252,4.4412,4.3452,4.3612,40950352.0],["2020-05-22",4.3612,4.3692,4.2571,4.2571,41811630.0],["2020-05-25",4.2571,4.2811,4.2091,4.2171,31801225.0],["2020-05-26",4.2171,4.2811,4.217122554779053,4.2491,32505173.0],["2020-05-27",4.2491,4.2731,4.2091,4.2171,24131071.0],["2020-05-28",4.2171,4.2651,4.2011,4.2251,21834359.0],["2020-05-29",4.2251,4.2331,4.1771,4.2011,37700782.0],["2020-06-01",4.2011,4.2651,4.2011,4.2571,36669100.0],["2020-06-02",4.2571,4.3212,4.2411,4.3212,42287043.0],["2020-06-03",4.3212,4.3452,4.2651,4.2731,36662358.0],["2020-06-04",4.2731,4.2971,4.2251,4.2411,31127198.0],["2020-06-05",4.2411,4.2571,4.2171,4.2411,22578552.0],["2020-06-08",4.2411,4.2731,4.2331,4.2411,28572631.0],["2020-06-09",4.2411,4.2571,4.2091,4.2411,38895352.0],["2020-06-10",4.2411,4.2491,4.1771,4.1851,45063045.0],["2020-06-11",4.1851,4.185114860534668,4.0971,4.1051,85551081.0],["2020-06-12",4.1051,4.1051,4.0251,4.1051,105088139.0],["2020-06-15",4.1051,4.105093955993652,4.033073902130127,4.0331,74056558.0],["2020-06-16",4.0331,4.0971,4.033073902130127,4.0891,65017878.0],["2020-06-17",4.0891,4.1131,4.0651,4.0811,34013974.0],["2020-06-18",4.0811,4.1451,4.0571,4.1131,51484063.0],["2020-06-19",4.1131,4.1291,4.0891,4.1131,41421793.0],["2020-06-22",4.1131,4.1291,4.089089870452881,4.0891,41140995.0],["2020-06-23",4.0891,4.0971,4.049078464508057,4.0491,38881725.0],["2020-06-24",4.0491,4.0731,4.049078464508057,4.0571,27958429.0],["2020-06-29",4.0571,4.0571,3.9931,4.0011,45319599.0],["2020-06-30",4.0011,4.0331,4.001065731048584,4.0171,28163278.0],["2020-07-01",4.0171,4.1211,4.0170698165893555,4.1131,66965768.0],["2020-07-02",4.1131,4.2011,4.0891,4.1851,95680347.0],["2020-07-03",4.1851,4.2971,4.185114860534668,4.2491,119041444.0],["2020-07-06",4.2491,4.6092,4.249131679534912,4.6012,227622936.0],["2020-07-07",4.6012,4.8333,4.5852,4.6092,224632117.0],["2020-07-08",4.6092,4.7693,4.609227657318115,4.7533,187458115.0],["2020-07-09",4.7533,4.8173,4.6812,4.7773,167254624.0],["2020-07-10",4.7773,4.7853,4.6172,4.6252,137819481.0],["2020-07-13",4.6252,4.7453,4.5772,4.6812,122608329.0],["2020-07-14",4.6812,4.7293,4.5692,4.6332,104763442.0],["2020-07-15",4.6332,4.6652,4.4812,4.4892,98379483.0],["2020-07-16",4.4892,4.5692,4.4172,4.4332,103865584.0],["2020-07-17",4.4332,4.4652,4.4012,4.4332,69514356.0],["2020-07-20",4.4332,4.6252,4.433180332183838,4.6092,86876161.0],["2020-07-21",4.6092,4.6973,4.5852,4.6172,78427694.0],["2020-07-22",4.6172,4.6812,4.5852,4.5932,84880634.0],["2020-07-23",4.5932,4.6252,4.4572,4.6092,91379648.0],["2020-07-24",4.6092,4.6412,4.4492,4.4732,68483824.0],["2020-07-27",4.4732,4.5212,4.3932,4.4092,46215959.0],["2020-07-28",4.4092,4.4652,4.3932,4.4172,41200716.0],["2020-07-29",4.4172,4.4652,4.3852,4.4652,47379517.0],["2020-07-30",4.4652,4.5052,4.441183090209961,4.4412,51409945.0],["2020-07-31",4.4412,4.4892,4.4092,4.4572,56845233.0],["2020-08-03",4.4572,4.5212,4.457187652587891,4.4972,70880639.0],["2020-08-04",4.4972,4.6572,4.4732,4.6092,126616610.0],["2020-08-05",4.6092,4.609227657318115,4.4972,4.5212,85828763.0],["2020-08-06",4.5212,4.5932,4.4892,4.5692,71183035.0],["2020-08-07",4.5692,4.5931,4.4859,4.5107,54854324.0],["2020-08-10",4.5107,4.7003,4.510669708251953,4.6426,131457158.0],["2020-08-11",4.6426,4.6591,4.5354,4.5519,76077146.0],["2020-08-12",4.5519,4.6179,4.4694,4.5519,77683180.0],["2020-08-13",4.5519,4.6261,4.551900386810303,4.5684,52275963.0],["2020-08-14",4.5684,4.6344,4.5437,4.6014,45657617.0],["2020-08-17",4.6014,4.7086,4.5849,4.6921,102026602.0],["2020-08-18",4.6921,4.6920857429504395,4.6179,4.6426,81913931.0],["2020-08-19",4.6426,4.7416,4.6014,4.6756,91294912.0],["2020-08-20",4.6756,4.6756,4.5766,4.6096,61581525.0],["2020-08-21",4.6096,4.6426,4.5766,4.5931,37031269.0],["2020-08-24",4.5931,4.6344,4.5849,4.6014,42615413.0],["2020-08-25",4.6014,4.6096,4.5519,4.5684,37004256.0],["2020-08-26",4.5684,4.5766,4.4529,4.4694,64198319.0],["2020-08-27",4.4694,4.4777,4.42,4.4529,36942502.0],["2020-08-28",4.4529,4.5272,4.4447,4.5272,40054136.0],["2020-08-31",4.5272,4.7498,4.527161598205566,4.6179,139583665.0],["2020-09-01",4.6179,4.6838,4.6014,4.6591,63580043.0],["2020-09-02",4.6591,4.6673,4.5849,4.6014,47437437.0],["2020-09-03",4.6014,4.6673,4.5849,4.6014,54950946.0],["2020-09-04",4.6014,4.601377010345459,4.5272,4.5601,41156213.0],["2020-09-07",4.5601,4.6509,4.5601,4.5684,49029406.0],["2020-09-08",4.5684,4.6509,4.568392276763916,4.6426,62984928.0],["2020-09-09",4.6426,4.7168,4.6014,4.6261,83648988.0],["2020-09-10",4.6261,4.6756,4.5437,4.5684,72230312.0],["2020-09-11",4.5684,4.568392276763916,4.4777,4.4942,60989759.0],["2020-09-14",4.4942,4.5354,4.494177341461182,4.5107,39102761.0],["2020-09-15",4.5107,4.6344,4.4694,4.6179,63587643.0],["2020-09-16",4.6179,4.7168,4.5849,4.6921,114753032.0],["2020-09-17",4.6921,4.7251,4.6591,4.7003,71338816.0],["2020-09-18",4.7003,4.8653,4.6838,4.7581,178790422.0],["2020-09-21",4.7581,4.857,4.7498,4.7581,93960057.0],["2020-09-22",4.7581,4.7663,4.6261,4.6509,81178423.0],["2020-09-23",4.6509,4.6756,4.601377010345459,4.6014,46488429.0],["2020-09-24",4.6014,4.6096,4.5107,4.5272,61457114.0],["2020-09-25",4.5272,4.5437,4.4529,4.4777,51875103.0],["2020-09-28",4.4777,4.5024,4.4612,4.4777,29620213.0],["2020-09-29",4.4777,4.5107,4.477684020996094,4.4859,36658442.0],["2020-09-30",4.4859,4.5024,4.4035,4.4447,47064686.0],["2020-10-09",4.4447,4.5107,4.444699764251709,4.5024,40304741.0],["2020-10-12",4.5024,4.5931,4.4859,4.5849,54137676.0],["2020-10-13",4.5849,4.584885120391846,4.5107,4.5272,45614354.0],["2020-10-14",4.5272,4.5437,4.4529,4.4777,44776234.0],["2020-10-15",4.4777,4.4859,4.436453342437744,4.4365,44506827.0],["2020-10-16",4.4365,4.4694,4.4117,4.4447,41789382.0],["2020-10-19",4.4447,4.5189,4.444699764251709,4.4447,43895642.0],["2020-10-20",4.4447,4.4447,4.4035,4.4282,36818919.0],["2020-10-21",4.4282,4.4612,4.4035,4.4529,35701466.0],["2020-10-22",4.4529,4.4612,4.4035,4.4117,29113728.0],["2020-10-23",4.4117,4.4777,4.4117,4.4529,46299724.0],["2020-10-26",4.4529,4.5189,4.4282,4.4612,35864374.0],["2020-10-27",4.4612,4.461191654205322,4.4117,4.4282,26190240.0],["2020-10-28",4.4282,4.4612,4.4117,4.4529,26911407.0],["2020-10-29",4.4529,4.452946186065674,4.42,4.4365,23723035.0],["2020-10-30",4.4365,4.4777,4.387,4.4282,40797549.0],["2020-11-02",4.4282,4.4859,4.4117,4.4282,53565146.0],["2020-11-03",4.4282,4.4859,4.4282,4.4694,48230336.0],["2020-11-04",4.4694,4.4942,4.4447,4.4694,38552299.0],["2020-11-05",4.4694,4.5189,4.4694,4.5107,57149754.0],["2020-11-06",4.5107,4.5601,4.4529,4.5354,64780964.0],["2020-11-09",4.5354,4.6426,4.535407066345215,4.5766,73341823.0],["2020-11-10",4.5766,4.6344,4.5189,4.5354,56412787.0],["2020-11-11",4.5354,4.7498,4.5107,4.6838,156536062.0],["2020-11-12",4.6838,4.683839321136475,4.5931,4.5931,77127379.0],["2020-11-13",4.5931,4.5931315422058105,4.4942,4.5189,65151593.0],["2020-11-16",4.5189,4.6014,4.5189,4.6014,63016212.0],["2020-11-17",4.6014,4.6509,4.5684,4.6261,61614751.0],["2020-11-18",4.6261,4.7003,4.5849,4.6591,77549654.0],["2020-11-19",4.6591,4.6921,4.6261,4.6344,44318999.0],["2020-11-20",4.6344,4.6426,4.5766,4.6344,42931143.0],["2020-11-23",4.6344,4.7416,4.6261,4.6838,111855985.0],["2020-11-24",4.6838,4.7251,4.6756,4.6921,58853653.0],["2020-11-25",4.6921,4.7581,4.5849,4.5931,91853142.0],["2020-11-26",4.5931,4.6179,4.5601,4.5766,65596486.0],["2020-11-27",4.5766,4.6261,4.5519,4.6179,91279453.0],["2020-11-30",4.6179,4.7993,4.617869853973389,4.6591,200475824.0],["2020-12-01",4.6591,4.7086,4.6179,4.6921,95435912.0],["2020-12-02",4.6921,4.8075,4.6756,4.7663,148095215.0],["2020-12-03",4.7663,4.791,4.7003,4.7086,86790536.0],["2020-12-04",4.7086,4.7086,4.6261,4.6591,78804535.0],["2020-12-07",4.6591,4.6673,4.5766,4.5849,71377056.0],["2020-12-08",4.5849,4.6014,4.5437,4.5519,53230733.0],["2020-12-09",4.5519,4.5766,4.5024,4.5189,48505404.0],["2020-12-10",4.5189,4.5519,4.4942,4.5024,48378124.0],["2020-12-11",4.5024,4.5189,4.4447,4.4529,74005383.0],["2020-12-14",4.4529,4.5024,4.4529,4.4859,43881678.0],["2020-12-15",4.4859,4.4942,4.4447,4.4777,37615253.0],["2020-12-16",4.4777,4.4859,4.4282,4.4365,32304637.0],["2020-12-17",4.4365,4.4777,4.3787,4.4694,47845483.0],["2020-12-18",4.4694,4.5684,4.4612,4.5189,64787226.0],["2020-12-21",4.5189,4.518915176391602,4.4694,4.4777,38496516.0],["2020-12-22",4.4777,4.477684020996094,4.403469085693359,4.4035,43440764.0],["2020-12-23",4.4035,4.4282,4.387,4.4117,29972366.0],["2020-12-24",4.4117,4.4529,4.354,4.3622,46818976.0],["2020-12-25",4.3622,4.3952,4.3375,4.3705,39325459.0],["2020-12-28",4.3705,4.370483875274658,4.288,4.2963,44152401.0],["2020-12-29",4.2963,4.3375,4.288,4.3045,32411641.0],["2020-12-30",4.3045,4.321,4.288,4.3045,32686914.0],["2020-12-31",4.3045,4.3622,4.2963,4.3457,35065226.0],["2021-01-04",4.3457,4.345744609832764,4.288,4.3457,55071210.0],["2021-01-05",4.3457,4.4777,4.288,4.3952,93060805.0],["2021-01-06",4.3952,4.5849,4.354,4.5272,171566039.0],["2021-01-07",4.5272,4.5519,4.42,4.4529,102092331.0],["2021-01-08",4.4529,4.5766,4.4447,4.4942,81464567.0],["2021-01-11",4.4942,4.5601,4.3952,4.4282,74922595.0],["2021-01-12",4.4282,4.5354,4.4035,4.4942,85638101.0],["2021-01-13",4.4942,4.7745,4.4447,4.6673,256305359.0],["2021-01-14",4.6673,5.0714,4.6179,4.9725,406827702.0],["2021-01-15",4.9725,5.0137,4.7498,4.7745,243821753.0],["2021-01-18",4.7745,4.824,4.6838,4.7498,133344844.0],["2021-01-19",4.7498,4.7498087882995605,4.6344,4.6591,114984757.0],["2021-01-20",4.6591,4.7416,4.6096,4.6591,97768848.0],["2021-01-21",4.6591,4.659100532531738,4.5437,4.6179,98840742.0],["2021-01-22",4.6179,4.617869853973389,4.5189,4.5272,85424849.0],["2021-01-25",4.5272,4.5766,4.4777,4.5024,74739940.0],["2021-01-26",4.5024,4.5519,4.4694,4.5024,63038379.0],["2021-01-27",4.5024,4.5849,4.4777,4.5024,73896469.0],["2021-01-28",4.5024,4.502423286437988,4.3705,4.3787,82762853.0],["2021-01-29",4.3787,4.42,4.3293,4.3622,52220449.0],["2021-02-01",4.3622,4.4035,4.3457,4.3952,42187220.0],["2021-02-02",4.3952,4.4612,4.3787,4.4117,52412123.0],["2021-02-03",4.4117,4.42,4.3293,4.3375,50217239.0],["2021-02-04",4.3375,4.354,4.2715,4.3375,59222536.0],["2021-02-05",4.3375,4.4035,4.321,4.354,44182751.0],["2021-02-08",4.354,4.4282,4.3375,4.3952,45690376.0],["2021-02-09",4.3952,4.4365,4.3787,4.4365,48627297.0],["2021-02-10",4.4365,4.4447,4.4035,4.42,40933977.0],["2021-02-18",4.42,4.5189,4.419960975646973,4.4859,66551837.0],["2021-02-19",4.4859,4.7086,4.4694,4.6921,142233274.0],["2021-02-22",4.6921,4.89,4.6920857429504395,4.7333,214822489.0],["2021-02-23",4.7333,4.8653,4.6591,4.6838,146621903.0],["2021-02-24",4.6838,4.7745,4.5766,4.6756,128373946.0],["2021-02-25",4.6756,4.9972,4.67559289932251,4.8735,286893432.0],["2021-02-26",4.8735,4.873501300811768,4.6673,4.7086,166907086.0],["2021-03-01",4.7086,4.7993,4.6591,4.791,111820296.0],["2021-03-02",4.791,4.791039943695068,4.6591,4.6756,85638169.0],["2021-03-03",4.6756,4.8323,4.6426,4.8158,135076934.0],["2021-03-04",4.8158,4.9065,4.7663,4.7993,133891510.0],["2021-03-05",4.7993,4.9477,4.7416,4.8653,163224005.0],["2021-03-08",4.8653,4.956,4.7663,4.7663,138132183.0],["2021-03-09",4.7663,4.89,4.6921,4.7828,124043523.0],["2021-03-10",4.7828,4.791,4.6591,4.6673,106656520.0],["2021-03-11",4.6673,4.7333,4.6344,4.7086,91234151.0],["2021-03-12",4.7086,4.8982,4.6838,4.857,175103253.0],["2021-03-15",4.857,5.0137,4.824,4.9312,213356048.0],["2021-03-16",4.9312,4.9807,4.89,4.9642,114699454.0],["2021-03-17",4.9642,4.964210033416748,4.857,4.89,91960690.0],["2021-03-18",4.89,4.923,4.8323,4.8982,101684305.0],["2021-03-19",4.8982,4.898240089416504,4.7168,4.7745,142371407.0],["2021-03-22",4.7745,4.9065,4.7333,4.8735,120647779.0],["2021-03-23",4.8735,4.8817,4.791,4.824,78759582.0],["2021-03-24",4.824,4.8405,4.7168,4.7745,89612099.0],["2021-03-25",4.7745,4.7828,4.6838,4.7168,77125374.0],["2021-03-26",4.7168,4.7663,4.7003,4.7168,107520791.0],["2021-03-29",4.7168,4.8075,4.7003,4.7993,102546617.0],["2021-03-30",4.7993,4.8158,4.7416,4.7993,68043470.0],["2021-03-31",4.7993,4.9065,4.7581,4.8735,136665307.0],["2021-04-01",4.8735,4.9725,4.824,4.8488,168094108.0],["2021-04-02",4.8488,4.8735,4.7581,4.7828,101079860.0],["2021-04-06",4.7828,4.7828,4.7416,4.7745,57737452.0],["2021-04-07",4.7745,4.8158,4.7333,4.791,76509755.0],["2021-04-08",4.791,4.7993,4.7333,4.7828,80990357.0],["2021-04-09",4.7828,4.7993,4.7168,4.7333,61919798.0],["2021-04-12",4.7333,4.7663,4.6921,4.7251,61833770.0],["2021-04-13",4.7251,4.725069999694824,4.5849,4.5931,109449269.0],["2021-04-14",4.5931,4.6096,4.5354,4.5684,72637382.0],["2021-04-15",4.5684,4.568392276763916,4.4942,4.5272,61895677.0],["2021-04-16",4.5272,4.5684,4.527161598205566,4.5437,58268194.0],["2021-04-19",4.5437,4.5849,4.5272,4.5766,70411058.0],["2021-04-20",4.5766,4.576638698577881,4.527161598205566,4.5272,54670870.0],["2021-04-21",4.5272,4.5272,4.4942,4.5272,42693993.0],["2021-04-22",4.5272,4.5354,4.4859,4.4942,47172968.0],["2021-04-23",4.4942,4.4942,4.42,4.4365,64245081.0],["2021-04-26",4.4365,4.4612,4.3952,4.4035,51226381.0],["2021-04-27",4.4035,4.4117,4.3705,4.3787,44451520.0],["2021-04-28",4.3787,4.387,4.3375,4.3787,48687230.0],["2021-04-29",4.3787,4.4447,4.3622,4.4365,52345104.0],["2021-04-30",4.4365,4.5024,4.42,4.4447,67622439.0],["2021-05-06",4.4447,4.5354,4.444699764251709,4.4694,61012739.0],["2021-05-07",4.4694,4.5766,4.4612,4.5272,77148923.0],["2021-05-10",4.5272,4.5766,4.5107,4.5684,72139289.0],["2021-05-11",4.5684,4.568392276763916,4.4612,4.5354,67317136.0],["2021-05-12",4.5354,4.535407066345215,4.4694,4.5024,37241319.0],["2021-05-13",4.5024,4.5684,4.4777,4.5189,56464376.0],["2021-05-14",4.5189,4.6014,4.4942,4.5766,90461773.0],["2021-05-17",4.5766,4.6096,4.5437,4.5519,71661009.0],["2021-05-18",4.5519,4.5684,4.5107,4.5189,50084445.0],["2021-05-19",4.5189,4.518915176391602,4.436453342437744,4.4365,64848507.0],["2021-05-20",4.4365,4.4612,4.3952,4.4447,45013598.0],["2021-05-21",4.4447,4.4694,4.42,4.4282,38467501.0],["2021-05-24",4.4282,4.4529,4.4117,4.4365,32906239.0],["2021-05-25",4.4365,4.5272,4.4117,4.5272,72210344.0],["2021-05-26",4.5272,4.5519,4.5024,4.5189,46865509.0],["2021-05-27",4.5189,4.5354,4.4942,4.5189,41234422.0],["2021-05-28",4.5189,4.5354,4.4777,4.4859,35500630.0],["2021-05-31",4.4859,4.4942,4.4365,4.4447,40730558.0],["2021-06-01",4.4447,4.4777,4.42,4.4529,35780330.0],["2021-06-02",4.4529,4.452946186065674,4.42,4.4365,40604464.0],["2021-06-03",4.4365,4.4612,4.42,4.4447,37940924.0],["2021-06-04",4.4447,4.4694,4.42,4.4282,32713210.0],["2021-06-07",4.4282,4.4365,4.387,4.4282,54468212.0],["2021-06-08",4.4282,4.4365,4.3952,4.4117,34188610.0],["2021-06-09",4.4117,4.411714553833008,4.387,4.3952,31248810.0],["2021-06-10",4.3952,4.4282,4.3622,4.3705,71283044.0],["2021-06-11",4.3705,4.4035,4.370483875274658,4.387,52247336.0],["2021-06-15",4.387,4.4035,4.321,4.321,53327734.0],["2021-06-16",4.321,4.42,4.321,4.4117,85101660.0],["2021-06-17",4.4117,4.411714553833008,4.3128,4.3293,73231403.0],["2021-06-18",4.3293,4.3375,4.2963,4.321,54452903.0],["2021-06-21",4.321,4.3293,4.2963,4.321,29225104.0],["2021-06-22",4.321,4.3787,4.3128,4.3457,46614498.0],["2021-06-23",4.3457,4.345744609832764,4.3128,4.3375,41020720.0],["2021-06-24",4.3375,4.387,4.321,4.3622,42115337.0],["2021-06-25",4.3622,4.387,4.354,4.3787,38605754.0],["2021-06-28",4.3787,4.387,4.3457,4.354,29293135.0],["2021-06-29",4.354,4.3622,4.3045,4.321,48085546.0],["2021-06-30",4.321,4.3375,4.3045,4.321,23986252.0],["2021-07-01",4.321,4.3705,4.321,4.3375,40689376.0],["2021-07-02",4.3375,4.354,4.3045,4.3045,35215398.0],["2021-07-05",4.3045,4.321,4.2798,4.288,37654984.0],["2021-07-06",4.288,4.3375,4.2798,4.3128,36825472.0],["2021-07-07",4.3128,4.3375,4.2963,4.3128,29434094.0],["2021-07-08",4.3128,4.321,4.2798,4.2963,32968767.0],["2021-07-09",4.2963,4.3128,4.2798,4.2963,30625545.0],["2021-07-12",4.2963,4.354,4.296268463134766,4.321,58242257.0],["2021-07-13",4.321,4.387,4.3128,4.3375,78398974.0],["2021-07-14",4.3375,4.3457,4.288,4.288,53330300.0],["2021-07-15",4.288,4.3128,4.2715,4.3045,31662940.0],["2021-07-16",4.3045,4.321,4.296268463134766,4.2963,31551911.0],["2021-07-19",4.2963,4.2963,4.2468,4.255,43956584.0],["2021-07-20",4.255,4.288,4.2056,4.2798,62723414.0],["2021-07-21",4.2798,4.2798,4.2303,4.2385,37338959.0],["2021-07-22",4.2385,4.3622,4.2303,4.3375,92764464.0],["2021-07-23",4.3375,4.4694,4.3293,4.4365,132785180.0],["2021-07-26",4.4365,4.5189,4.3705,4.4612,152132348.0],["2021-07-27",4.4612,4.5024,4.32925271987915,4.3293,121694161.0],["2021-07-28",4.3293,4.3622,4.2468,4.3128,86054563.0],["2021-07-29",4.3128,4.3555,4.2444,4.2701,96137473.0],["2021-07-30",4.2701,4.569,4.2444,4.5006,194846869.0],["2021-08-02",4.5006,4.5946,4.4238,4.5348,137935184.0],["2021-08-03",4.5348,4.6458,4.5092,4.586,145204113.0],["2021-08-04",4.586,4.6202,4.5006,4.5263,84839111.0],["2021-08-05",4.5263,4.6031,4.5006,4.5092,67902149.0],["2021-08-06",4.5092,4.5604,4.4836,4.5263,53400469.0],["2021-08-09",4.5263,4.6117,4.5006,4.586,81296541.0],["2021-08-10",4.586,4.5860443115234375,4.5177,4.5348,60108490.0],["2021-08-11",4.5348,4.6287,4.53480339050293,4.5519,75030387.0],["2021-08-12",4.5519,4.5519,4.5006,4.5348,52757384.0],["2021-08-13",4.5348,4.53480339050293,4.4836,4.4921,45670677.0],["2021-08-16",4.4921,4.5519,4.4921,4.5092,49582377.0],["2021-08-17",4.5092,4.6202,4.5006,4.5177,136286142.0],["2021-08-18",4.5177,4.6287,4.5092,4.6202,143786177.0],["2021-08-19",4.6202,4.620205402374268,4.5348,4.5519,86835006.0],["2021-08-20",4.5519,4.569,4.475,4.5177,77799634.0],["2021-08-23",4.5177,4.569,4.5177,4.5177,52313733.0],["2021-08-24",4.5177,4.5433,4.5006,4.5177,55544284.0],["2021-08-25",4.5177,4.7483,4.5006,4.68,204751460.0],["2021-08-26",4.68,4.8252,4.6373,4.7483,223991786.0],["2021-08-27",4.7483,4.8593,4.7141,4.7995,165165828.0],["2021-08-30",4.7995,4.8508,4.7398,4.791,131134349.0],["2021-08-31",4.791,4.8081,4.6117,4.8081,224211441.0],["2021-09-01",4.8081,5.2863,4.808087348937988,5.2778,809773360.0],["2021-09-02",5.2778,5.4401,5.107,5.3888,574072937.0],["2021-09-03",5.3888,5.4059,5.1753,5.2095,357670487.0],["2021-09-06",5.2095,5.5425,5.209473609924316,5.3717,378681659.0],["2021-09-07",5.3717,5.4913,5.3034,5.4486,264188862.0],["2021-09-08",5.4486,5.4913,5.3547,5.4059,217725222.0],["2021-09-09",5.4059,5.6792,5.3547,5.5682,318489069.0],["2021-09-10",5.5682,5.8244,5.4742,5.5169,385521373.0],["2021-09-13",5.5169,5.6877,5.423,5.6023,220707240.0],["2021-09-14",5.6023,5.60231876373291,5.2522,5.2693,346942872.0],["2021-09-15",5.2693,5.3461,5.1924,5.2693,168351133.0],["2021-09-16",5.2693,5.3717,5.1924,5.218,148774285.0],["2021-09-17",5.218,5.2607,5.0045,5.1412,173696256.0],["2021-09-22",5.1412,5.2863,5.0472,5.2436,148206898.0],["2021-09-23",5.2436,5.3547,5.1839,5.2693,147578987.0],["2021-09-24",5.2693,5.3376,5.0472,5.0814,164717847.0],["2021-09-27",5.0814,5.1241,4.8337,4.8679,173675768.0],["2021-09-28",4.8679,4.9447,4.8422,4.8935,98255816.0],["2021-09-29",4.8935,4.9362,4.7825,4.8081,113619102.0],["2021-09-30",4.8081,4.8593,4.7483,4.8337,102550255.0],["2021-10-08",4.8337,4.9276,4.7995,4.8422,101442103.0],["2021-10-11",4.8422,4.8593,4.7739,4.8081,87425282.0],["2021-10-12",4.8081,4.8081,4.6287,4.68,116930515.0],["2021-10-13",4.68,4.7141,4.5946,4.7056,74558749.0],["2021-10-14",4.7056,4.7227,4.6544,4.6714,53606323.0],["2021-10-15",4.6714,4.6971,4.6117,4.6373,61381801.0],["2021-10-18",4.6373,4.68,4.6287,4.6629,58339177.0],["2021-10-19",4.6629,4.7398,4.6287,4.6971,65048073.0],["2021-10-20",4.6971,4.7056,4.6373,4.6544,58805776.0],["2021-10-21",4.6544,4.68,4.6202,4.6287,60760367.0],["2021-10-22",4.6287,4.6714,4.586,4.5946,73272502.0],["2021-10-25",4.5946,4.6458,4.5433,4.6287,54308040.0],["2021-10-26",4.6287,4.6971,4.586,4.5946,67812727.0],["2021-10-27",4.5946,4.6117,4.4921,4.5006,84157004.0],["2021-10-28",4.5006,4.5092,4.4409,4.4579,64625744.0],["2021-10-29",4.4579,4.4921,4.4238,4.4836,52233854.0],["2021-11-01",4.4836,4.5433,4.4665,4.5348,56667375.0],["2021-11-02",4.5348,4.5433,4.3982,4.4067,93026411.0],["2021-11-03",4.4067,4.4409,4.3896,4.4152,63399510.0],["2021-11-04",4.4152,4.4238,4.3896,4.4238,46468676.0],["2021-11-05",4.4238,4.4237823486328125,4.3555,4.364,58633104.0],["2021-11-08",4.364,4.4409,4.364001750946045,4.4152,38906303.0],["2021-11-09",4.4152,4.4323,4.3811,4.4152,32142141.0],["2021-11-10",4.4152,4.4665,4.364,4.4579,55450093.0],["2021-11-11",4.4579,4.5263,4.4323,4.5092,70697861.0],["2021-11-12",4.5092,4.5177,4.4579,4.4836,41876780.0],["2021-11-15",4.4836,4.5092,4.4665,4.5092,34111239.0],["2021-11-16",4.5092,4.5263,4.4579,4.4665,41136633.0],["2021-11-17",4.4665,4.5006,4.4579,4.4921,30081534.0],["2021-11-18",4.4921,4.5006,4.4579,4.4579,38548102.0],["2021-11-19",4.4579,4.4836,4.4067,4.475,51113995.0],["2021-11-22",4.475,4.475022315979004,4.4409,4.4494,41665591.0],["2021-11-23",4.4494,4.6287,4.4494,4.6031,163160179.0],["2021-11-24",4.6031,4.6629,4.569,4.6202,81558637.0],["2021-11-25",4.6202,4.6629,4.5946,4.6287,53174225.0],["2021-11-26",4.6287,4.628745079040527,4.569,4.5775,48586501.0],["2021-11-29",4.5775,4.577504634857178,4.4921,4.5433,59457432.0],["2021-11-30",4.5433,4.586,4.5177,4.5263,56652736.0],["2021-12-01",4.5263,4.5946,4.5092,4.5946,45048828.0],["2021-12-02",4.5946,4.7825,4.5775,4.7398,164925196.0],["2021-12-03",4.7398,4.7995,4.68,4.7739,95369861.0],["2021-12-06",4.7739,4.8508,4.7056,4.7141,105289926.0],["2021-12-07",4.7141,4.8679,4.714146137237549,4.8422,145589553.0],["2021-12-08",4.8422,4.8849,4.791,4.8337,79722501.0],["2021-12-09",4.8337,4.8764,4.7995,4.8679,85687294.0],["2021-12-10",4.8679,4.9106,4.7825,4.7995,94931673.0],["2021-12-13",4.7995,4.9789,4.7995476722717285,4.8422,107030422.0],["2021-12-14",4.8422,4.84224796295166,4.7141,4.7312,81855301.0],["2021-12-15",4.7312,4.8337,4.7227,4.7739,67343807.0],["2021-12-16",4.7739,4.8849,4.7654,4.8679,64600370.0],["2021-12-17",4.8679,4.9447,4.8508,4.8849,73538946.0],["2021-12-20",4.8849,4.996,4.8508,4.9618,122735795.0],["2021-12-21",4.9618,5.0387,4.9106,5.0216,105889486.0],["2021-12-22",5.0216,5.0387,4.902,4.9618,83144487.0],["2021-12-23",4.9618,4.9789,4.8849,4.9362,64415325.0],["2021-12-24",4.9362,4.9704,4.9106,4.9191,65252189.0],["2021-12-27",4.9191,4.996,4.8935,4.9704,69143479.0],["2021-12-28",4.9704,4.9789,4.8764,4.9106,60139834.0],["2021-12-29",4.9106,4.9618,4.8764,4.9106,44072580.0],["2021-12-30",4.9106,4.9191,4.8764,4.8849,42581050.0],["2021-12-31",4.8849,4.9703,4.8849,4.9447,64847978.0],["2022-01-04",4.9447,4.996,4.9191,4.9704,63849843.0],["2022-01-05",4.9704,4.9874,4.9191,4.9276,55464625.0],["2022-01-06",4.9276,5.1326,4.9191,5.107,151525718.0],["2022-01-07",5.107,5.4059,5.0814,5.3376,288667223.0],["2022-01-10",5.3376,5.4742,5.3205,5.423,166017367.0],["2022-01-11",5.423,5.4486,5.2949,5.329,118307947.0],["2022-01-12",5.329,5.3461,5.1668,5.2693,138770656.0],["2022-01-13",5.2693,5.4059,5.2095,5.2351,112237610.0],["2022-01-14",5.2351,5.2693,5.0643,5.0728,140569987.0],["2022-01-17",5.0728,5.1412,4.996,5.107,91497825.0],["2022-01-18",5.107,5.534,5.0899,5.4144,240846628.0],["2022-01-19",5.4144,5.5425,5.3974,5.4913,211622797.0],["2022-01-20",5.4913,5.645,5.491297245025635,5.5682,185702114.0],["2022-01-21",5.5682,5.5767,5.423,5.4486,104414844.0],["2022-01-24",5.4486,5.6536,5.3803,5.5169,156490523.0],["2022-01-25",5.5169,5.5511,5.3461,5.3547,112906792.0],["2022-01-26",5.3547,5.5682,5.3205,5.5255,139552021.0],["2022-01-27",5.5255,5.5938,5.4144,5.4571,99191619.0],["2022-01-28",5.4571,5.4742,5.1839,5.312,148598365.0],["2022-02-07",5.312,5.6536,5.311954021453857,5.645,166138632.0],["2022-02-08",5.645,5.7902,5.5852,5.6621,187079292.0],["2022-02-09",5.6621,5.6877,5.5767,5.6109,122298875.0],["2022-02-10",5.6109,5.7987,5.5852,5.739,138115582.0],["2022-02-11",5.739,5.8158,5.645,5.6963,168107009.0],["2022-02-14",5.6963,5.739,5.4742,5.5255,124257385.0],["2022-02-15",5.5255,5.5682,5.4486,5.5169,89068143.0],["2022-02-16",5.5169,5.7048,5.516918182373047,5.6023,94399934.0],["2022-02-17",5.6023,5.6706,5.5169,5.6194,81965777.0],["2022-02-18",5.6194,5.7646,5.534,5.7048,104464832.0],["2022-02-21",5.7048,5.7133,5.5511,5.6109,95183981.0],["2022-02-22",5.6109,5.6109,5.4486,5.5682,109303411.0],["2022-02-23",5.5682,5.5681586265563965,5.3547,5.4315,146587372.0],["2022-02-24",5.4315,5.4486,5.2266,5.3034,135264050.0],["2022-02-25",5.3034,5.3974,5.1668,5.2693,141141908.0],["2022-02-28",5.2693,5.329,5.1924,5.3034,78663157.0],["2022-03-01",5.3034,5.3974,5.2778,5.3376,76084149.0],["2022-03-02",5.3376,5.3803,5.2863,5.3461,59347110.0],["2022-03-03",5.3461,5.5938,5.329,5.4742,120285075.0],["2022-03-04",5.4742,5.474216461181641,5.3461,5.3717,61148360.0],["2022-03-07",5.3717,5.4998,5.2949,5.3461,95014998.0],["2022-03-08",5.3461,5.3888,5.1753,5.2009,115149958.0],["2022-03-09",5.2009,5.2949,4.9618,5.2351,136295483.0],["2022-03-10",5.2351,5.329,5.1326,5.1582,78620480.0],["2022-03-11",5.1582,5.158232688903809,4.9618,5.0899,90935251.0],["2022-03-14",5.0899,5.2095,5.0301,5.0387,67654255.0],["2022-03-15",5.0387,5.0472,4.7141,4.7398,145752609.0],["2022-03-16",4.7398,4.8849,4.6287,4.8337,101780425.0],["2022-03-17",4.8337,4.9106,4.7825,4.8166,97171082.0],["2022-03-18",4.8166,5.0131,4.7654,4.9874,98971168.0],["2022-03-21",4.9874,5.0045,4.8935,4.9447,77171368.0],["2022-03-22",4.9447,5.0728,4.944728851318359,5.0558,67259061.0],["2022-03-23",5.0558,5.107,4.996,5.0558,59479855.0],["2022-03-24",5.0558,5.107,5.0045,5.0301,46547882.0],["2022-03-25",5.0301,5.0301313400268555,4.9362,4.9447,49976328.0],["2022-03-28",4.9447,5.0472,4.8679,5.0387,50265971.0],["2022-03-29",5.0387,5.0728,4.9704,5.0301,44023131.0],["2022-03-30",5.0301,5.1839,5.0131,5.1668,82859120.0],["2022-03-31",5.1668,5.2436,5.107,5.1497,63081728.0],["2022-04-01",5.1497,5.2351,5.1155,5.2095,65854708.0],["2022-04-06",5.2095,5.5255,5.1924,5.5169,151185998.0],["2022-04-07",5.5169,5.7048,5.4657,5.534,154912275.0],["2022-04-08",5.534,5.9439,5.533997535705566,5.7731,252090694.0],["2022-04-11",5.7731,5.9268,5.7646,5.8841,277087750.0],["2022-04-12",5.8841,6.0379,5.7133,5.9268,217259584.0],["2022-04-13",5.9268,5.9695,5.7731,5.7731,143633074.0],["2022-04-14",5.7731,5.8585,5.6792,5.8158,130915842.0],["2022-04-15",5.8158,5.9695,5.7219,5.756,131272222.0],["2022-04-18",5.756,5.7817,5.5938,5.6194,89778620.0],["2022-04-19",5.6194,5.7646,5.5852,5.7646,96315997.0],["2022-04-20",5.7646,5.764580726623535,5.4742,5.5169,110571521.0],["2022-04-21",5.5169,5.5511,5.3974,5.4315,87901659.0],["2022-04-22",5.4315,5.6279,5.3974,5.5682,103541088.0],["2022-04-25",5.5682,5.7048,5.4144,5.4401,140594943.0],["2022-04-26",5.4401,5.85,5.4315,5.6792,191634175.0],["2022-04-27",5.6792,5.9866,5.5511,5.756,288287631.0],["2022-04-28",5.756,6.0806,5.6023,6.0464,325295967.0],["2022-04-29",6.0464,6.1062,5.9439,6.0464,298223489.0],["2022-05-05",6.0464,6.2514,6.0293,6.0806,196916979.0],["2022-05-06",6.0806,6.080565452575684,5.7817,5.8329,156021491.0],["2022-05-09",5.8329,5.9952,5.7902,5.8927,126725931.0],["2022-05-10",5.8927,6.1574,5.7646,6.0976,201970664.0],["2022-05-11",6.0976,6.1147,5.8756,5.8841,172103196.0],["2022-05-12",5.8841,5.9952,5.8244,5.9183,99125951.0],["2022-05-13",5.9183,6.0037,5.8756,5.9866,98770406.0],["2022-05-16",5.9866,6.0549,5.7987,5.9012,85037328.0],["2022-05-17",5.9012,5.9012227058410645,5.7133,5.8158,98175871.0],["2022-05-18",5.8158,5.8329,5.6621,5.6963,91092400.0],["2022-05-19",5.6963,5.9098,5.6109,5.8756,111570486.0],["2022-05-20",5.8756,6.0208,5.85,5.961,110693478.0],["2022-05-23",5.961,5.96100378036499,5.7133,5.7304,111174490.0],["2022-05-24",5.7304,5.7987,5.534,5.5511,118942230.0],["2022-05-25",5.5511,5.6792,5.551077842712402,5.6621,80072628.0],["2022-05-26",5.6621,5.8756,5.662099838256836,5.8073,118417187.0],["2022-05-27",5.8073,5.9183,5.7646,5.9098,115256108.0],["2022-05-30",5.9098,6.0549,5.781661033630371,5.7817,85358369.0],["2022-05-31",5.7817,5.7817,5.6023,5.6109,152290469.0],["2022-06-01",5.6109,5.6365,5.5169,5.5767,117727434.0],["2022-06-02",5.5767,5.6365,5.4828,5.5425,110822124.0],["2022-06-06",5.5425,5.542537689208984,5.2607,5.3461,241957459.0],["2022-06-07",5.3461,5.3888,5.312,5.3803,124924663.0],["2022-06-08",5.3803,5.4059,5.2436,5.3376,155323819.0],["2022-06-09",5.3376,5.4657,5.3034,5.3974,148637378.0],["2022-06-10",5.3974,5.423,5.329,5.3974,122783203.0],["2022-06-13",5.3974,5.397356033325195,5.1753,5.2095,182540790.0],["2022-06-14",5.2095,5.3205,5.1753,5.3034,117643519.0],["2022-06-15",5.3034,5.5852,5.2436,5.4913,220840757.0],["2022-06-16",5.4913,5.5938,5.3803,5.3974,129236275.0],["2022-06-17",5.3974,5.423,5.312,5.3888,82945250.0],["2022-06-20",5.3888,5.4144,5.311954021453857,5.312,107250824.0],["2022-06-21",5.312,5.4144,5.2607,5.312,93215246.0],["2022-06-22",5.312,5.3205,5.2266,5.2351,70730126.0],["2022-06-23",5.2351,5.2949,5.2009,5.2607,89644852.0],["2022-06-24",5.2607,5.2693,5.1412,5.1924,146486516.0],["2022-06-27",5.1924,5.218,5.1326,5.1582,113822065.0],["2022-06-28",5.1582,5.1839,5.107,5.1668,136639008.0],["2022-06-29",5.1668,5.3205,5.1497,5.2266,203025268.0],["2022-06-30",5.2266,5.2522,5.1753,5.2436,90050417.0],["2022-07-01",5.2436,5.423,5.24363374710083,5.3632,155551669.0],["2022-07-04",5.3632,5.3632,5.2778,5.2949,91698987.0],["2022-07-05",5.2949,5.4657,5.2693,5.4144,158738392.0],["2022-07-06",5.4144,5.414436340332031,5.2095,5.2778,145915225.0],["2022-07-07",5.2778,5.277793884277344,5.2095,5.2266,84662165.0],["2022-07-08",5.2266,5.3803,5.226553440093994,5.3632,119570214.0],["2022-07-11",5.3632,5.5596,5.329,5.5255,186681932.0],["2022-07-12",5.5255,5.756,5.4998,5.6365,210698212.0],["2022-07-13",5.6365,5.7475,5.6109,5.6792,134133592.0],["2022-07-14",5.6792,5.7133,5.534,5.6365,115151687.0],["2022-07-15",5.6365,5.6621,5.5084,5.5255,92891384.0],["2022-07-18",5.5255,5.5852,5.4571,5.534,81709956.0],["2022-07-19",5.534,5.5852,5.4401,5.5169,74276162.0],["2022-07-20",5.5169,5.5596,5.4486,5.4742,72631028.0],["2022-07-21",5.4742,5.474216461181641,5.2949,5.3034,128490237.0],["2022-07-22",5.3034,5.3376,5.2351,5.312,84316023.0],["2022-07-25",5.312,5.3717,5.2693,5.312,53543845.0],["2022-07-26",5.312,5.3547,5.2693,5.329,68401358.0],["2022-07-27",5.329,5.3461,5.2607,5.2778,62032800.0],["2022-07-28",5.2778,5.2949,5.235093593597412,5.2351,82630633.0],["2022-07-29",5.2351,5.2757,5.0816,5.0992,152988813.0],["2022-08-01",5.0992,5.1081,4.9934,5.0375,94887636.0],["2022-08-02",5.0375,5.037476062774658,4.8081,4.9404,146970868.0],["2022-08-03",4.9404,4.9934,4.7993,4.8257,100836503.0],["2022-08-04",4.8257,4.914,4.7993,4.8963,78089132.0],["2022-08-05",4.8963,4.9228,4.8346,4.9228,61557222.0],["2022-08-08",4.9228,4.9581,4.8699,4.914,65515329.0],["2022-08-09",4.914,4.914,4.8522,4.8699,57810512.0],["2022-08-10",4.8699,4.8699,4.8169,4.8434,49732097.0],["2022-08-11",4.8434,4.9316,4.843387603759766,4.9228,69046129.0],["2022-08-12",4.9228,4.9845,4.8875,4.9581,63749180.0],["2022-08-15",4.9581,4.9581,4.8963,4.914,60037337.0],["2022-08-16",4.914,4.9845,4.913965702056885,4.9316,51359886.0],["2022-08-17",4.9316,4.9581,4.9051,4.9493,55487530.0],["2022-08-18",4.9493,4.9493,4.861,4.8699,64451834.0],["2022-08-19",4.8699,4.9581,4.8522,4.9316,71269826.0],["2022-08-22",4.9316,5.0287,4.9051,5.0198,85741598.0],["2022-08-23",5.0198,5.0287,4.9493,4.9757,59474114.0],["2022-08-24",4.9757,5.0198,4.9228,4.9316,61094473.0],["2022-08-25",4.9316,5.0198,4.9316,5.011,71306020.0],["2022-08-26",5.011,5.0287,4.9493,4.9669,54974258.0],["2022-08-29",4.9669,5.0022,4.8963,5.0022,55232074.0],["2022-08-30",5.0022,5.0816,4.9845,5.0639,84512776.0],["2022-08-31",5.0639,5.1169,5.0375,5.0728,88030293.0],["2022-09-01",5.0728,5.2227,5.0639,5.1345,120496779.0],["2022-09-02",5.1345,5.161,5.0551,5.0992,73793535.0],["2022-09-05",5.0992,5.1698,5.0728,5.161,66039164.0],["2022-09-06",5.161,5.2051,5.1345,5.1786,64282224.0],["2022-09-07",5.1786,5.2139,5.1169,5.1522,57453321.0],["2022-09-08",5.1522,5.1875,5.0816,5.1433,57323712.0],["2022-09-09",5.1433,5.2051,5.1257,5.1786,75942999.0],["2022-09-13",5.1786,5.2139,5.1169,5.1433,79808802.0],["2022-09-14",5.1433,5.1433424949646,5.0551,5.0551,50622883.0],["2022-09-15",5.0551,5.161,5.0463,5.1169,74258571.0],["2022-09-16",5.1169,5.1433,4.86985445022583,4.8699,118773724.0],["2022-09-19",4.8699,4.9493,4.8081,4.9228,56649402.0],["2022-09-20",4.9228,4.9404,4.8522,4.861,56571853.0],["2022-09-21",4.861,4.931610584259033,4.8169,4.9316,49740711.0],["2022-09-22",4.9316,4.931610584259033,4.8346,4.8434,63307702.0],["2022-09-23",4.8434,4.914,4.8169,4.8787,68198822.0],["2022-09-26",4.8787,4.8875,4.6669,4.6846,83444297.0],["2022-09-27",4.6846,4.7463,4.6669,4.7375,56150648.0],["2022-09-28",4.7375,4.737522125244141,4.640477180480957,4.6405,55985662.0],["2022-09-29",4.6405,4.7199,4.5699,4.6052,54324876.0],["2022-09-30",4.6052,4.6405,4.5611,4.614,55423568.0],["2022-10-10",4.614,4.7816,4.614010810852051,4.7287,99682650.0],["2022-10-11",4.7287,4.7287,4.6405,4.6846,58813165.0],["2022-10-12",4.6846,4.7199,4.5964,4.7111,56266091.0],["2022-10-13",4.7111,4.711054801940918,4.6317,4.6493,58917831.0],["2022-10-14",4.6493,4.7463,4.649299144744873,4.6934,61046631.0],["2022-10-17",4.6934,4.7199,4.6317,4.6934,66456878.0],["2022-10-18",4.6934,4.7375,4.6493,4.6758,63558381.0],["2022-10-19",4.6758,4.7022,4.640477180480957,4.6405,43207512.0],["2022-10-20",4.6405,4.6405,4.5875,4.5875,60548614.0],["2022-10-21",4.5875,4.7728,4.587543964385986,4.7111,133055711.0],["2022-10-24",4.7111,4.7287,4.5787,4.5964,95263670.0],["2022-10-25",4.5964,4.6669,4.5963664054870605,4.6493,56915832.0],["2022-10-26",4.6493,4.7111,4.6317,4.6669,57758825.0],["2022-10-27",4.6669,4.7463,4.6669,4.7199,58577810.0],["2022-10-28",4.7199,4.7463,4.6317,4.6493,55146586.0],["2022-10-31",4.6493,4.649299144744873,4.3846,4.4023,157204872.0],["2022-11-01",4.4023,4.4729,4.3758,4.464,94287618.0],["2022-11-02",4.464,4.4729,4.4023,4.4552,107902738.0],["2022-11-03",4.4552,4.455211162567139,4.4023,4.4111,71856987.0],["2022-11-04",4.4111,4.499322891235352,4.4023,4.4993,95370859.0],["2022-11-07",4.4993,4.5699,4.4729,4.5523,74701639.0],["2022-11-08",4.5523,4.5699,4.517,4.5611,53080207.0],["2022-11-09",4.5611,4.6228,4.5434,4.5523,50548968.0],["2022-11-10",4.5523,4.5699,4.4729,4.5434,41690549.0],["2022-11-11",4.5434,4.7199,4.54343318939209,4.6669,105918821.0],["2022-11-14",4.6669,4.764,4.6581,4.6669,104677700.0],["2022-11-15",4.6669,4.7022,4.6317,4.6934,73523356.0],["2022-11-16",4.6934,4.7199,4.6493,4.6581,59221434.0],["2022-11-17",4.6581,4.6758,4.6317,4.6669,39686416.0],["2022-11-18",4.6669,4.6934,4.614,4.614,43382281.0],["2022-11-21",4.614,4.614010810852051,4.5523,4.5875,37339644.0],["2022-11-22",4.5875,5.0463,4.5699,4.8257,328545191.0],["2022-11-23",4.8257,5.2845,4.8081,5.1081,453521161.0],["2022-11-24",5.1081,5.108054161071777,4.914,4.9581,199723999.0],["2022-11-25",4.9581,5.2227,4.9404,5.1433,245303947.0],["2022-11-28",5.1433,5.1963,5.0287,5.0728,153685918.0],["2022-11-29",5.0728,5.311,5.072765350341797,5.2404,239085796.0],["2022-11-30",5.2404,5.258,5.1433,5.1875,128905917.0],["2022-12-01",5.1875,5.2316,5.0992,5.1169,142475335.0],["2022-12-02",5.1169,5.1257,5.011,5.0992,104933738.0],["2022-12-05",5.0992,5.61091947555542,5.099232196807861,5.6109,360198711.0],["2022-12-06",5.6109,5.7609,5.5051,5.5668,324563357.0],["2022-12-07",5.5668,5.6109,5.3904,5.4345,205210227.0],["2022-12-08",5.4345,5.4786,5.3727,5.4433,154241669.0],["2022-12-09",5.4433,5.443297386169434,5.2933,5.3727,172362619.0],["2022-12-12",5.3727,5.408,5.2492,5.2669,139624325.0],["2022-12-13",5.2669,5.3463,5.2404,5.2845,102924886.0],["2022-12-14",5.2845,5.3021,5.2051,5.2492,82808291.0],["2022-12-15",5.2492,5.2757,5.161,5.1786,91272028.0],["2022-12-16",5.1786,5.2933,5.1522,5.2492,102577985.0],["2022-12-19",5.2492,5.249209403991699,4.9934,5.0375,138326670.0],["2022-12-20",5.0375,5.0728,4.9669,4.9934,63732570.0],["2022-12-21",4.9934,5.011,4.9404,4.9845,41612765.0],["2022-12-22",4.9845,5.0639,4.9051,4.9316,75313027.0],["2022-12-23",4.9316,4.9669,4.8963,4.9404,38595957.0],["2022-12-26",4.9404,4.9581,4.8699,4.9493,48261449.0],["2022-12-27",4.9493,5.011,4.9316,4.9404,66167405.0],["2022-12-28",4.9404,4.9669,4.8699,4.914,65053324.0],["2022-12-29",4.914,4.913965702056885,4.8081,4.8346,65492530.0],["2022-12-30",4.8346,4.9228,4.8169,4.9051,74893594.0],["2023-01-03",4.9051,5.011,4.8434,4.9757,95512736.0],["2023-01-04",4.9757,5.0375,4.9493,4.9934,76332924.0],["2023-01-05",4.9934,5.0551,4.9757,5.0198,67414653.0],["2023-01-06",5.0198,5.019831657409668,4.9404,4.9581,55931238.0],["2023-01-09",4.9581,4.9845,4.9316,4.9581,53832616.0],["2023-01-10",4.9581,4.9669,4.8787,4.8875,63628682.0],["2023-01-11",4.8875,4.9316,4.8699,4.8787,51625271.0],["2023-01-12",4.8787,4.8963,4.8081,4.8257,67919526.0],["2023-01-13",4.8257,4.8699,4.8169,4.8699,44762716.0],["2023-01-16",4.8699,5.0022,4.8346,4.9581,99266044.0],["2023-01-17",4.9581,4.9669,4.8963,4.914,61016968.0],["2023-01-18",4.914,4.9581,4.8963,4.914,60439216.0],["2023-01-19",4.914,4.9669,4.8787,4.9669,57723166.0],["2023-01-20",4.9669,5.0992,4.9581,5.0904,115388445.0],["2023-01-30",5.0904,5.161,5.011,5.011,130867153.0],["2023-01-31",5.011,5.0463,5.0022,5.0287,62363738.0],["2023-02-01",5.0287,5.1345,4.9934,5.1169,135537080.0],["2023-02-02",5.1169,5.1433,5.0463,5.1081,105123319.0],["2023-02-03",5.1081,5.1081,5.011,5.0639,98746710.0],["2023-02-06",5.0639,5.2492,5.0287,5.1963,184813731.0],["2023-02-07",5.1963,5.3815,5.1345,5.3198,198598949.0],["2023-02-08",5.3198,5.3374,5.2139,5.2316,98297057.0],["2023-02-09",5.2316,5.2492,5.1786,5.2139,92550549.0],["2023-02-10",5.2139,5.2404,5.1522,5.2139,85347879.0],["2023-02-13",5.2139,5.311,5.1698,5.2492,100061863.0],["2023-02-14",5.2492,5.2669,5.2051,5.2227,56401740.0],["2023-02-15",5.2227,5.222742080688477,5.1169,5.1522,103270516.0],["2023-02-16",5.1522,5.2757,5.1345,5.161,142665298.0],["2023-02-17",5.161,5.1963,5.108054161071777,5.1081,65182848.0],["2023-02-20",5.1081,5.3727,5.108054161071777,5.3551,196185344.0],["2023-02-21",5.3551,5.4433,5.3198,5.408,141980482.0],["2023-02-22",5.408,5.4521,5.3639,5.408,92711671.0],["2023-02-23",5.408,5.4433,5.3463,5.3815,61979053.0],["2023-02-24",5.3815,5.3904,5.2933,5.3286,78440990.0],["2023-02-27",5.3286,5.3639,5.2757,5.2933,57730156.0],["2023-02-28",5.2933,5.3463,5.2492,5.3286,86819132.0],["2023-03-01",5.3286,5.4609,5.2933,5.4521,157669442.0],["2023-03-02",5.4521,5.708,5.4168,5.5933,282163813.0],["2023-03-03",5.5933,5.9373,5.5756,5.8844,342693889.0],["2023-03-06",5.8844,6.0079,5.7609,5.805,316718808.0],["2023-03-07",5.805,6.0609,5.805007457733154,5.8844,391321166.0],["2023-03-08",5.8844,5.9638,5.7785,5.9197,206905182.0],["2023-03-09",5.9197,5.919696807861328,5.7344,5.8403,157873246.0],["2023-03-10",5.8403,5.8579,5.6639,5.6727,176338446.0],["2023-03-13",5.6727,6.1314,5.672674179077148,6.0785,367508372.0],["2023-03-14",6.0785,6.3608,6.0079,6.1844,356971163.0],["2023-03-15",6.1844,6.6608,6.0785,6.599,398267986.0],["2023-03-16",6.599,6.6872,6.4755,6.6078,298600643.0],["2023-03-17",6.6078,6.9784,6.5373,6.7754,333519410.0],["2023-03-20",6.7754,7.1372,6.6078,6.6431,432770829.0],["2023-03-21",6.6431,6.7402,6.3961,6.4843,392647212.0],["2023-03-22",6.4843,6.6078,6.3696,6.4402,234579554.0],["2023-03-23",6.4402,6.7578,6.3696,6.7313,375810625.0],["2023-03-24",6.7313,6.7313385009765625,6.4667,6.4843,246471659.0],["2023-03-27",6.4843,6.5108,6.202,6.3079,288417757.0],["2023-03-28",6.3079,6.4579,6.307872772216797,6.3608,167397501.0],["2023-03-29",6.3608,6.360806465148926,6.0079,6.0785,324191663.0],["2023-03-30",6.0785,6.1667,5.955,6.1226,189874143.0],["2023-03-31",6.1226,6.1491,5.9991,6.0697,166081292.0],["2023-04-03",6.0697,6.2285,6.052,6.1579,201209288.0],["2023-04-04",6.1579,6.775449752807617,6.0961,6.7754,424898209.0],["2023-04-06",6.7754,7.0578,6.7313,6.9431,470001027.0],["2023-04-07",6.9431,6.943070888519287,6.6431,6.7931,280452880.0],["2023-04-10",6.7931,7.1724,6.749,7.0401,373948549.0],["2023-04-11",7.0401,7.040115833282471,6.7578,6.9254,269134539.0],["2023-04-12",6.9254,7.1283,6.7666,7.0754,303139954.0],["2023-04-13",7.0754,7.1548,6.8901,6.9872,180665791.0],["2023-04-14",6.9872,7.4812,6.8725,7.393,419989052.0],["2023-04-17",7.393,7.9841,7.3224,7.6753,533349377.0],["2023-04-18",7.6753,7.8518,7.4989,7.7459,311631345.0],["2023-04-19",7.7459,7.8341,7.4548,7.5165,286375505.0],["2023-04-20",7.5165,7.9753,7.4195,7.9223,354081557.0],["2023-04-21",7.9223,8.0194,7.6312,7.7547,302583684.0],["2023-04-24",7.7547,7.9929,7.6577,7.7812,286179887.0],["2023-04-25",7.7812,7.8782,7.4989,7.6488,256432206.0],["2023-04-26",7.6488,7.693,7.2518,7.3577,279345031.0],["2023-04-27",7.3577,7.8782,7.3224,7.6488,251923001.0],["2023-04-28",7.6488,8.3105,7.5077,8.1958,360195089.0],["2023-05-04",8.1958,8.3634,7.8959,8.2046,377186810.0],["2023-05-05",8.2046,8.4693,7.9135,7.9841,329093806.0],["2023-05-08",7.9841,8.2752,7.8165,7.9135,416886000.0],["2023-05-09",7.9135,8.0194,7.4812,7.5342,413510562.0],["2023-05-10",7.5342,7.5342,7.2342,7.4195,273241654.0],["2023-05-11",7.4195,7.4636,7.2695,7.393,175672720.0],["2023-05-12",7.393,7.4018,7.0136,7.0578,340885648.0],["2023-05-15",7.0578,7.093,6.8284,7.0401,259210553.0],["2023-05-16",7.0401,7.1019,6.8637,6.9078,178816099.0],["2023-05-17",6.9078,6.9784,6.7666,6.9519,158493481.0],["2023-05-18",6.9519,7.1548,6.9254,7.0225,240302215.0],["2023-05-19",7.0225,7.0224714279174805,6.7578,6.8901,202028973.0],["2023-05-22",6.8901,6.899,6.7578,6.8019,134165277.0],["2023-05-23",6.8019,6.9078,6.6167,6.6343,216573054.0],["2023-05-24",6.6343,6.6343,6.3873,6.4755,222484176.0],["2023-05-25",6.4755,6.5461,6.4049,6.5373,149455426.0],["2023-05-26",6.5373,6.5461,6.3785,6.449,129501209.0],["2023-05-29",6.449,6.749,6.449028491973877,6.7313,228208493.0],["2023-05-30",6.7313,7.1283,6.6431,6.9431,314223349.0],["2023-05-31",6.9431,7.0401,6.8548,6.9607,173961041.0],["2023-06-01",6.9607,7.1636,6.8901,7.1195,201391909.0],["2023-06-02",7.1195,7.1813,6.8901,6.9431,162332835.0],["2023-06-05",6.9431,7.0313,6.8196,6.8725,145236108.0],["2023-06-06",6.8725,7.093,6.8284,6.9342,183701651.0],["2023-06-07",6.9342,7.0136,6.8196,6.899,127539562.0],["2023-06-08",6.899,7.1107,6.8284,7.0754,201307235.0],["2023-06-09",7.0754,7.1901,6.9784,7.1901,248414952.0],["2023-06-12",7.1901,7.190093040466309,6.8813,6.9254,224369772.0],["2023-06-13",6.9254,6.925427436828613,6.5814,6.6784,262661044.0],["2023-06-14",6.6784,6.7754,6.6255,6.6343,142890346.0],["2023-06-15",6.6343,6.6961,6.5549,6.6608,146295523.0],["2023-06-16",6.6608,6.9872,6.66076135635376,6.9519,239957612.0],["2023-06-19",6.9519,6.9518938064575195,6.5373,6.599,277702172.0],["2023-06-20",6.599,6.6078,6.4402,6.4579,151738480.0],["2023-06-21",6.4579,6.6343,6.3696,6.5196,174988411.0],["2023-06-26",6.5196,6.519606113433838,6.202,6.2461,190259408.0],["2023-06-27",6.2461,6.6784,6.2285,6.6343,251273619.0],["2023-06-28",6.6343,6.6608,6.5284,6.6431,118964746.0],["2023-06-29",6.6431,6.6961,6.5373,6.6431,101312028.0],["2023-06-30",6.6431,6.7402,6.5814,6.6872,100343758.0],["2023-07-03",6.6872,6.9695,6.6519,6.8725,161993096.0],["2023-07-04",6.8725,6.9784,6.7666,6.8196,116531137.0],["2023-07-05",6.8196,6.9784,6.7754,6.8019,109703563.0],["2023-07-06",6.8019,6.8196,6.6961,6.7843,80101720.0],["2023-07-07",6.7843,6.9078,6.7137,6.8196,84855957.0],["2023-07-10",6.8196,6.899,6.8019,6.899,92941961.0],["2023-07-11",6.899,6.9166,6.7666,6.8725,83556281.0],["2023-07-12",6.8725,6.9166,6.6078,6.6255,131749702.0],["2023-07-13",6.6255,6.7843,6.625472545623779,6.7843,92952383.0],["2023-07-14",6.7843,6.8813,6.7225,6.8372,74871018.0],["2023-07-17",6.8372,6.837205410003662,6.7402,6.8107,43799431.0],["2023-07-18",6.8107,6.8372,6.7402,6.749,49511061.0],["2023-07-19",6.749,6.8107,6.7049,6.7843,52305772.0],["2023-07-20",6.7843,6.8548,6.6784,6.696,63197865.0],["2023-07-21",6.696,6.7225,6.5902,6.6431,65546233.0],["2023-07-24",6.6431,6.8284,6.6167,6.7578,73691162.0],["2023-07-25",6.7578,6.9784,6.757805824279785,6.9695,136804881.0],["2023-07-26",6.9695,7.0225,6.8548,6.8813,76392714.0],["2023-07-27",6.8813,6.899,6.7313,6.749,89519109.0],["2023-07-28",6.749,6.9392,6.6403,6.9211,133607641.0],["2023-07-31",6.9211,7.4194,6.921104431152344,7.2744,234438354.0],["2023-08-01",7.2744,7.5009,7.1929,7.365,195526618.0],["2023-08-02",7.365,7.4828,7.3016,7.3469,101378739.0],["2023-08-03",7.3469,7.3831,7.1748,7.365,124837860.0],["2023-08-04",7.365,7.4828,7.2925,7.3106,112692369.0],["2023-08-07",7.3106,7.310643196105957,7.1476,7.2019,83099726.0],["2023-08-08",7.2019,7.3106,7.1657,7.1838,78508215.0],["2023-08-09",7.1838,7.3106,7.1476,7.2019,73654594.0],["2023-08-10",7.2019,7.2201,7.1023,7.1838,65561260.0],["2023-08-11",7.1838,7.2382,6.9755,6.9845,85146053.0],["2023-08-14",6.9845,7.2653,6.8215,7.1385,131118307.0],["2023-08-15",7.1385,7.1566,7.0208,7.1295,73007031.0],["2023-08-16",7.1295,7.1385,6.9845,7.0208,52444204.0],["2023-08-17",7.0208,7.057,6.9211,7.0389,73514729.0],["2023-08-18",7.0389,7.1385,6.8758,6.8758,90639163.0],["2023-08-21",6.8758,7.057,6.8486,6.912,94505145.0],["2023-08-22",6.912,7.0932,6.8849,7.066,95487189.0],["2023-08-23",7.066,7.066049575805664,6.7943,6.8033,103162342.0],["2023-08-24",6.8033,6.8849,6.142,6.1783,364555406.0],["2023-08-25",6.1783,6.2507,6.0967,6.1601,114708078.0],["2023-08-28",6.1601,6.595,6.1601457595825195,6.2054,180524735.0],["2023-08-29",6.2054,6.3232,6.1873,6.2507,143215410.0],["2023-08-30",6.2507,6.250736236572266,5.988,6.0514,207875657.0],["2023-08-31",6.0514,6.2054,6.0514,6.0696,140663959.0],["2023-09-01",6.0696,6.287,6.069554805755615,6.1964,149193177.0],["2023-09-04",6.1964,6.45,6.19638204574585,6.3776,167630714.0],["2023-09-05",6.3776,6.377562522888184,6.2145,6.2417,94305014.0],["2023-09-06",6.2417,6.2417,6.133,6.2236,75952017.0],["2023-09-07",6.2236,6.296,6.1601,6.1783,77380067.0],["2023-09-08",6.1783,6.1783,6.1149,6.1601,48869067.0],["2023-09-11",6.1601,6.2507,6.1149,6.2145,70859798.0],["2023-09-12",6.2145,6.287,6.1783,6.2145,64210723.0],["2023-09-13",6.2145,6.2689,6.1511,6.1873,63521361.0],["2023-09-14",6.1873,6.2507,6.133,6.1964,71839447.0],["2023-09-15",6.1964,6.2598,6.0152,6.0514,135681297.0],["2023-09-18",6.0514,6.1058,6.0061,6.0696,66015713.0],["2023-09-19",6.0696,6.1058,6.0152,6.0786,56510622.0],["2023-09-20",6.0786,6.1058,6.0424,6.0696,43958241.0],["2023-09-21",6.0696,6.0877,5.978964805603027,5.979,72606867.0],["2023-09-22",5.979,6.2236,5.9608,6.2145,138162055.0],["2023-09-25",6.2145,6.214500427246094,6.1058,6.1239,74285549.0],["2023-09-26",6.1239,6.1601,6.0696,6.0786,56231742.0],["2023-09-27",6.0786,6.2145,6.0786,6.1511,98216891.0],["2023-09-28",6.1511,6.1873,6.0967,6.1783,57312804.0],["2023-10-09",6.1783,6.2054,6.0786,6.1239,64944069.0],["2023-10-10",6.1239,6.1692,5.5713,5.6438,300951282.0],["2023-10-11",5.6438,5.7615,5.6347,5.7163,147452176.0],["2023-10-12",5.7163,5.9608,5.716253280639648,5.8703,140184324.0],["2023-10-13",5.8703,5.870256423950195,5.7253,5.7525,82160231.0],["2023-10-16",5.7525,5.7797,5.7163,5.7525,59780781.0],["2023-10-17",5.7525,5.8431,5.7344,5.7797,56029848.0],["2023-10-18",5.7797,5.779665946960449,5.6619,5.671,65039471.0],["2023-10-19",5.671,5.670958042144775,5.5441,5.5532,89476615.0],["2023-10-20",5.5532,5.6438,5.526,5.5441,71352624.0],["2023-10-23",5.5441,5.5713,5.3811,5.4535,81558785.0],["2023-10-24",5.4535,5.526,5.4082,5.5079,68249055.0],["2023-10-25",5.5079,5.6619,5.507894992828369,5.5804,90459939.0],["2023-10-26",5.5804,5.6347,5.517,5.6166,65080544.0],["2023-10-27",5.6166,5.68,5.5713,5.6438,67697260.0],["2023-10-30",5.6438,5.6438,5.5622,5.5804,87693507.0],["2023-10-31",5.5804,5.6166,5.4354,5.4807,111294766.0],["2023-11-01",5.4807,5.4988,5.3267,5.3811,119199277.0],["2023-11-02",5.3811,5.4717,5.3448,5.3448,97243402.0],["2023-11-03",5.3448,5.363,5.3086,5.3267,102845835.0],["2023-11-06",5.3267,5.417304515838623,5.2814,5.4173,130642142.0],["2023-11-07",5.4173,5.417304515838623,5.3358,5.3539,90032473.0],["2023-11-08",5.3539,5.3539,5.2814,5.3267,87130930.0],["2023-11-09",5.3267,5.4082,5.2995,5.3358,98811824.0],["2023-11-10",5.3358,5.33577299118042,5.1908,5.2633,126544483.0],["2023-11-13",5.2633,5.344831943511963,5.2271,5.3448,93325999.0],["2023-11-14",5.3448,5.4264,5.3177,5.3448,92404096.0],["2023-11-15",5.3448,5.3992,5.3358,5.3539,73041172.0],["2023-11-16",5.3539,5.3539,5.2995,5.2995,56231106.0],["2023-11-17",5.2995,5.29953670501709,5.2361,5.2633,80059166.0],["2023-11-20",5.2633,5.2724,5.2089,5.2633,79644633.0],["2023-11-21",5.2633,5.3539,5.2633,5.3086,114349562.0],["2023-11-22",5.3086,5.308596611022949,5.227065086364746,5.2271,66695612.0],["2023-11-23",5.2271,5.2814,5.1999,5.2724,56901275.0],["2023-11-24",5.2724,5.3267,5.218,5.2271,60262085.0],["2023-11-27",5.2271,5.2271,5.1093,5.1546,91322175.0],["2023-11-28",5.1546,5.1818,5.1184,5.1637,56156087.0],["2023-11-29",5.1637,5.1637,5.064,5.0821,78570165.0],["2023-11-30",5.0821,5.1637,5.0731,5.1093,72955062.0],["2023-12-01",5.1093,5.1999,5.0821,5.1908,85750508.0],["2023-12-04",5.1908,5.2271,5.1455,5.1727,60619778.0],["2023-12-05",5.1727,5.172710418701172,5.064,5.064,59118415.0],["2023-12-06",5.064,5.0821,4.9644,5.0549,71163088.0],["2023-12-07",5.0549,5.0912,5.0278,5.0459,55939242.0],["2023-12-08",5.0459,5.0912,5.0096,5.0096,75141535.0],["2023-12-11",5.0096,5.0731,4.91,5.0459,92974665.0],["2023-12-12",5.0459,5.100237846374512,5.0006,5.1002,65378943.0],["2023-12-13",5.1002,5.100237846374512,5.0096,5.0187,64439155.0],["2023-12-14",5.0187,5.1002,5.0187,5.0278,61411287.0],["2023-12-15",5.0278,5.064,4.9734,4.9825,64447955.0],["2023-12-18",4.9825,5.0187,4.9372,4.9462,48623983.0],["2023-12-19",4.9462,4.9644,4.8647,4.91,62643394.0],["2023-12-20",4.91,4.9825,4.8828,4.8828,61277388.0],["2023-12-21",4.8828,4.9825,4.8466,4.9553,77110204.0],["2023-12-22",4.9553,5.064,4.9281,5.0006,94256015.0],["2023-12-25",5.0006,5.0187,4.9553,4.9915,53820201.0],["2023-12-26",4.9915,5.0278,4.9825,4.9915,49536554.0],["2023-12-27",4.9915,5.0912,4.9825,5.0549,86779849.0],["2023-12-28",5.0549,5.1818,5.0368,5.1727,122254051.0],["2023-12-29",5.1727,5.1908,5.1365,5.1455,74974849.0],["2024-01-02",5.1455,5.1637,5.0821,5.1365,76512956.0],["2024-01-03",5.1365,5.2089,5.1093,5.1999,77169720.0],["2024-01-04",5.1999,5.2089,5.1002,5.1727,83201516.0],["2024-01-05",5.1727,5.3358,5.1365,5.2271,152529663.0],["2024-01-08",5.2271,5.2452,5.136474609375,5.1365,108484176.0],["2024-01-09",5.1365,5.218,5.1093,5.1908,75246059.0],["2024-01-10",5.1908,5.1999,5.1274,5.1365,64610155.0],["2024-01-11",5.1365,5.136474609375,5.0278,5.0731,93983214.0],["2024-01-12",5.0731,5.2089,5.0459,5.1818,99360079.0],["2024-01-15",5.1818,5.2452,5.1002,5.2361,78364456.0],["2024-01-16",5.2361,5.2542,5.1365,5.2361,81996727.0],["2024-01-17",5.2361,5.236124515533447,5.109297275543213,5.1093,74249887.0],["2024-01-18",5.1093,5.1546,4.9372,5.1002,133333119.0],["2024-01-19",5.1002,5.1727,5.0459,5.1184,85951055.0],["2024-01-22",5.1184,5.1637,5.0187,5.064,120019626.0],["2024-01-23",5.064,5.064002513885498,4.9644,5.0368,90538116.0],["2024-01-24",5.0368,5.4988,5.036825180053711,5.4626,277081623.0],["2024-01-25",5.4626,5.8521,5.3992,5.8068,400624602.0],["2024-01-26",5.8068,5.8884,5.6438,5.7978,268874985.0],["2024-01-29",5.7978,6.2507,5.7253,5.8793,350070981.0],["2024-01-30",5.8793,6.0243,5.7706,5.8703,233503807.0],["2024-01-31",5.8703,5.870256423950195,5.6619,5.7163,192803923.0],["2024-02-01",5.7163,5.716253280639648,5.5441,5.5713,185347806.0],["2024-02-02",5.5713,5.7525,5.4264,5.6257,191084172.0],["2024-02-05",5.6257,5.6528,5.4173,5.4807,181954582.0],["2024-02-06",5.4807,5.6891,5.4173,5.6347,171916405.0],["2024-02-07",5.6347,5.7525,5.5713,5.7434,174317912.0],["2024-02-08",5.7434,5.8431,5.6619,5.7344,150732359.0],["2024-02-19",5.7344,5.7797,5.6347,5.7434,175069651.0],["2024-02-20",5.7434,5.7797,5.671,5.7525,126072375.0],["2024-02-21",5.7525,5.9699,5.6981,5.8521,200274038.0],["2024-02-22",5.8521,5.8793,5.7706,5.8612,114602254.0],["2024-02-23",5.8612,5.8612,5.7615,5.825,122709133.0],["2024-02-26",5.825,5.825,5.671,5.68,136898796.0],["2024-02-27",5.68,5.698134899139404,5.6347,5.6981,101998117.0],["2024-02-28",5.6981,5.825,5.671,5.7253,162146220.0],["2024-02-29",5.7253,5.7525,5.6619,5.7525,108635060.0],["2024-03-01",5.7525,5.7978,5.7072,5.7434,96691980.0],["2024-03-04",5.7434,5.743430137634277,5.6528,5.671,95531708.0],["2024-03-05",5.671,5.879315376281738,5.6438,5.8793,198981647.0],["2024-03-06",5.8793,5.9156,5.7797,5.8159,124645264.0],["2024-03-07",5.8159,5.988,5.7887,5.8431,144894858.0],["2024-03-08",5.8431,5.9065,5.7797,5.8884,96985461.0],["2024-03-11",5.8884,6.0152,5.825,5.9065,118259259.0],["2024-03-12",5.9065,5.9065,5.7797,5.8068,126502893.0],["2024-03-13",5.8068,5.806843280792236,5.6891,5.7525,97651760.0],["2024-03-14",5.7525,6.1149,5.7344,5.9518,272925490.0],["2024-03-15",5.9518,5.9971,5.7978,5.9246,141585264.0],["2024-03-18",5.9246,6.3051,5.9246110916137695,6.2054,275969668.0],["2024-03-19",6.2054,6.3776,6.1149,6.133,164890234.0],["2024-03-20",6.133,6.2689,6.0786,6.2326,142766652.0],["2024-03-21",6.2326,6.2689,6.1783,6.2236,106426375.0],["2024-03-22",6.2236,6.2236,6.0514,6.0967,115157038.0],["2024-03-25",6.0967,6.2598,6.0514,6.1692,115522098.0],["2024-03-26",6.1692,6.2598,6.1058,6.2507,113409537.0],["2024-03-27",6.2507,6.3323,6.1873,6.1873,100767822.0],["2024-03-28",6.1873,6.2326,6.1058,6.1692,108451973.0],["2024-03-29",6.1692,6.350385665893555,6.142,6.3504,95725563.0],["2024-04-01",6.3504,6.5497,6.350385665893555,6.5134,153300099.0],["2024-04-02",6.5134,6.5316,6.4047,6.4319,91761136.0],["2024-04-03",6.4319,6.4772,6.3685,6.4319,92412731.0],["2024-04-08",6.4319,6.5316,6.3232,6.4138,133185118.0],["2024-04-09",6.4138,6.4591,6.2145,6.2598,129387853.0],["2024-04-10",6.2598,6.3504,6.1511,6.2054,82874770.0],["2024-04-11",6.2054,6.3323,6.1058,6.2507,91680632.0],["2024-04-12",6.2507,6.2779,6.142,6.1601,79911419.0],["2024-04-15",6.1601,6.6856,6.1601457595825195,6.6493,272797910.0],["2024-04-16",6.6493,6.6765,6.4319,6.4863,194961451.0],["2024-04-17",6.4863,6.595,6.3866,6.595,159321155.0],["2024-04-18",6.595,6.6493,6.5225,6.5406,143480031.0],["2024-04-19",6.5406,6.6403,6.5134,6.5497,110368509.0],["2024-04-22",6.5497,6.604,6.4138,6.4319,97524414.0],["2024-04-23",6.4319,6.4772,6.1873,6.2326,147735045.0],["2024-04-24",6.2326,6.2779,6.1964,6.2598,72456052.0],["2024-04-25",6.2598,6.3051,6.2054,6.287,61822901.0],["2024-04-26",6.287,6.3323,6.1964,6.3232,104057354.0],["2024-04-29",6.3232,6.323208808898926,6.1601,6.2054,152059844.0],["2024-04-30",6.2054,6.205440998077393,5.8884,5.9518,266810159.0],["2024-05-06",5.9518,6.0243,5.9337,6.0061,166133984.0],["2024-05-07",6.0061,6.0605,5.9608,5.988,101796703.0],["2024-05-08",5.988,5.9880242347717285,5.9065,5.9246,77749307.0],["2024-05-09",5.9246,6.0243,5.9065,5.988,90365292.0],["2024-05-10",5.988,6.0696,5.9608,6.0696,140829035.0],["2024-05-13",6.0696,6.2145,5.9971,6.1692,162452847.0],["2024-05-14",6.1692,6.1873,6.0967,6.1239,87601354.0],["2024-05-15",6.1239,6.142,6.0242600440979,6.0243,85626127.0],["2024-05-16",6.0243,6.142,6.0152,6.0967,108707272.0],["2024-05-17",6.0967,6.1964,6.0605,6.1964,93434001.0],["2024-05-20",6.1964,6.2779,6.1239,6.2054,119528756.0],["2024-05-21",6.2054,6.2417,6.142,6.1692,80845101.0],["2024-05-22",6.1692,6.296,6.142,6.2507,120205223.0],["2024-05-23",6.2507,6.250736236572266,6.1239,6.1783,92615706.0],["2024-05-24",6.1783,6.1964,6.0786,6.0786,78158570.0],["2024-05-27",6.0786,6.1601457595825195,6.0696,6.1601,63302651.0],["2024-05-28",6.1601,6.1783,6.0786,6.0877,59385675.0],["2024-05-29",6.0877,6.133,6.0424,6.0514,64677757.0],["2024-05-30",6.0514,6.0786,5.9699,5.988,67948506.0],["2024-05-31",5.988,6.0243,5.9608,5.9608,50341647.0],["2024-06-03",5.9608,6.0061,5.8793,5.988,80183159.0],["2024-06-04",5.988,6.0514,5.9518,6.0424,78030976.0],["2024-06-05",6.0424,6.0786,5.979,6.0061,80721106.0],["2024-06-06",6.0061,6.0786,6.0061,6.0514,87055960.0],["2024-06-07",6.0514,6.1239,5.979,6.0514,90422955.0],["2024-06-11",6.0514,6.051436901092529,5.8159,5.825,116928340.0],["2024-06-12",5.825,5.8612,5.7163,5.8521,109439652.0],["2024-06-13",5.8521,5.8703,5.7706,5.7887,67122938.0],["2024-06-14",5.7887,5.8612,5.7615,5.8431,75857952.0],["2024-06-17",5.8431,5.9065,5.7887,5.8068,60010295.0],["2024-06-18",5.8068,5.9337,5.7706,5.9065,74659086.0],["2024-06-19",5.9065,5.9699,5.8884,5.9065,53984068.0],["2024-06-20",5.9065,5.9156,5.825,5.8431,45463153.0],["2024-06-21",5.8431,5.9065,5.834,5.8974,54959050.0],["2024-06-24",5.8974,5.897433757781982,5.7887,5.8159,60261420.0],["2024-06-25",5.8159,5.9246,5.8068,5.8521,63025538.0],["2024-06-26",5.8521,5.8612,5.7706,5.834,56042799.0],["2024-06-27",5.834,5.8884,5.8068,5.8159,53007300.0],["2024-06-28",5.8159,5.9699,5.7978,5.9065,90907963.0],["2024-07-01",5.9065,5.988,5.8974,5.9518,75082910.0],["2024-07-02",5.9518,5.9699,5.8884,5.9337,67692989.0],["2024-07-03",5.9337,5.9699,5.8974,5.9156,60267403.0],["2024-07-04",5.9156,5.9337,5.8793,5.8793,56306334.0],["2024-07-08",5.8793,5.879315376281738,5.5894,5.6166,97044990.0],["2024-07-09",5.6166,5.6619,5.517,5.6528,97738380.0],["2024-07-10",5.6528,5.671,5.5532,5.5622,76321518.0],["2024-07-11",5.5622,5.6438,5.562249183654785,5.6347,89331045.0],["2024-07-12",5.6347,5.68,5.6166,5.6347,67903000.0],["2024-07-15",5.6347,5.634721279144287,5.5713,5.5985,54377723.0],["2024-07-16",5.5985,5.671,5.5622,5.671,66293832.0],["2024-07-17",5.671,5.68,5.6347,5.6619,61114439.0],["2024-07-18",5.6619,5.7344,5.5894,5.7163,84852309.0],["2024-07-19",5.7163,5.7615,5.671,5.7434,77880403.0],["2024-07-22",5.7434,5.8159,5.6891,5.7434,71998659.0],["2024-07-23",5.7434,5.7887,5.716253280639648,5.7163,55626354.0],["2024-07-24",5.7163,5.8612,5.7072,5.8159,95963329.0],["2024-07-25",5.8159,5.8793,5.7072,5.7253,89312221.0],["2024-07-26",5.7253,5.819,5.7066,5.7347,76510952.0],["2024-07-29",5.7347,5.8565,5.7253,5.819,57677213.0],["2024-07-30",5.819,5.8284,5.7441,5.7815,66650380.0],["2024-07-31",5.7815,5.8471,5.7628,5.8284,84653619.0],["2024-08-01",5.8284,5.9502,5.819,5.8846,92945537.0],["2024-08-02",5.8846,5.884609222412109,5.8284,5.8378,54871404.0],["2024-08-05",5.8378,5.9127,5.7534,5.7628,77522473.0],["2024-08-06",5.7628,5.8284,5.6691,5.7159,80997275.0],["2024-08-07",5.7159,5.7722,5.6691,5.6785,67502783.0],["2024-08-08",5.6785,5.6785,5.5941,5.6316,57767332.0],["2024-08-09",5.6316,5.6878,5.6316,5.6316,52712190.0],["2024-08-12",5.6316,5.631608486175537,5.5473,5.5566,56760906.0],["2024-08-13",5.5566,5.5941,5.5379,5.5848,42505373.0],["2024-08-14",5.5848,5.6129,5.5473,5.5566,38423961.0],["2024-08-15",5.5566,5.641,5.5098,5.6222,68715357.0],["2024-08-16",5.6222,5.6597,5.6035,5.641,53172570.0],["2024-08-19",5.641,5.7628,5.6409783363342285,5.7347,95101124.0],["2024-08-20",5.7347,5.7815,5.6597,5.6878,62661480.0],["2024-08-21",5.6878,5.687830448150635,5.6035,5.6503,62711142.0],["2024-08-22",5.6503,5.7159,5.6503,5.6972,67965583.0],["2024-08-23",5.6972,5.7347,5.6597,5.6878,41241103.0],["2024-08-26",5.6878,5.7347,5.6785,5.7253,42619923.0],["2024-08-27",5.7253,5.7441,5.6316,5.6691,41409952.0],["2024-08-28",5.6691,5.6972,5.5004,5.5098,71007108.0],["2024-08-29",5.5098,5.5098,5.3599,5.3692,98474219.0],["2024-08-30",5.3692,5.4536,5.3224,5.3973,82097172.0],["2024-09-02",5.3973,5.397347927093506,5.1256,5.1256,139174176.0],["2024-09-03",5.1256,5.135,5.0132,5.0506,98760396.0],["2024-09-04",5.0506,5.050643444061279,4.9195,4.9288,93320251.0],["2024-09-05",4.9288,4.9757,4.9007,4.9569,71814063.0],["2024-09-06",4.9569,4.9944,4.919457912445068,4.9195,53877767.0],["2024-09-09",4.9195,4.919457912445068,4.807,4.8351,77433585.0],["2024-09-10",4.8351,4.8632,4.7508,4.8164,70242023.0],["2024-09-11",4.8164,4.8163838386535645,4.7414,4.7695,56404429.0],["2024-09-12",4.7695,4.807,4.760161399841309,4.7602,58160881.0],["2024-09-13",4.7602,4.7976,4.7039,4.7039,62183450.0],["2024-09-18",4.7039,4.7414,4.6383,4.7227,54414993.0],["2024-09-19",4.7227,4.8445,4.7039,4.807,76191979.0],["2024-09-20",4.807,4.8539,4.7602,4.8539,71961337.0],["2024-09-23",4.8539,4.9007,4.8164,4.8539,46481027.0],["2024-09-24",4.8539,5.0413,4.853864669799805,5.0319,118124018.0],["2024-09-25",5.0319,5.4067,5.03190279006958,5.2849,210624381.0],["2024-09-26",5.2849,5.566015243530273,5.2006,5.566,180109590.0],["2024-09-27",5.566,5.7159,5.5285,5.6785,161929462.0],["2024-09-30",5.6785,6.2219,5.678460121154785,6.1564,336823597.0],["2024-10-08",6.1564,6.7748,6.156350135803223,6.4281,424408799.0],["2024-10-09",6.4281,6.428092002868652,5.8378,5.8471,288633372.0],["2024-10-10",5.8471,6.4281,5.8471269607543945,6.4281,434511414.0],["2024-10-11",6.4281,6.4281,6.1376,6.1751,360114089.0],["2024-10-14",6.1751,6.4562,6.17509126663208,6.2875,282406982.0],["2024-10-15",6.2875,6.3719,6.0908,6.1189,181673702.0],["2024-10-16",6.1189,6.2594,6.072,6.1657,149702353.0],["2024-10-17",6.1657,6.2594,6.0252,6.0345,139863799.0],["2024-10-18",6.0345,6.2501,5.9127,6.1564,180171307.0],["2024-10-21",6.1564,6.2782,6.0908,6.2594,178982138.0],["2024-10-22",6.2594,6.259424209594727,6.1657,6.2219,91347108.0],["2024-10-23",6.2219,6.4,6.2126,6.2782,161807495.0],["2024-10-24",6.2782,6.278164863586426,6.1095,6.1564,91349906.0],["2024-10-25",6.1564,6.1938,6.1189,6.147,79900547.0],["2024-10-28",6.147,6.1657,6.0064,6.1376,104160306.0],["2024-10-29",6.1376,6.1657,6.0439,6.0533,82389204.0],["2024-10-30",6.0533,6.1189,5.9596,5.9877,86043733.0],["2024-10-31",5.9877,6.0533,5.9221,6.0064,94629913.0],["2024-11-01",6.0064,6.2969,5.9877,6.1282,217149110.0],["2024-11-04",6.1282,6.1845,6.0533,6.1845,99929240.0],["2024-11-05",6.1845,6.2875,6.147,6.2782,139390398.0],["2024-11-06",6.2782,6.3625,6.2219,6.3063,154648566.0],["2024-11-07",6.3063,6.5218,6.2688,6.5031,212669946.0],["2024-11-08",6.5031,6.578,6.3438,6.3719,174315656.0],["2024-11-11",6.3719,6.4094,6.2126,6.3156,120160962.0],["2024-11-12",6.3156,6.3719,6.2126,6.2219,105964795.0],["2024-11-13",6.2219,6.4,6.1938,6.2969,112465700.0],["2024-11-14",6.2969,6.3438,6.2032,6.2126,74448547.0],["2024-11-15",6.2126,6.2875,6.156350135803223,6.1564,97256429.0],["2024-11-18",6.1564,6.7467,6.156350135803223,6.5593,497254318.0],["2024-11-19",6.5593,6.559277534484863,6.2313,6.325,266541559.0],["2024-11-20",6.325,6.3625,6.2501,6.2969,113108604.0],["2024-11-21",6.2969,6.325,6.2032,6.2501,111632706.0],["2024-11-22",6.2501,6.2782,6.0532755851745605,6.0533,124933040.0],["2024-11-25",6.0533,6.0908,5.9408,5.9689,93745989.0],["2024-11-26",5.9689,5.9971,5.9315,5.9783,65635667.0],["2024-11-27",5.9783,6.0158,5.8565,6.0064,83354412.0],["2024-11-28",6.0064,6.0533,5.9502,5.9877,74197800.0],["2024-11-29",5.9877,6.0626,5.9689,6.0064,78713002.0],["2024-12-02",6.0064,6.1282,5.9877,6.1001,96533849.0],["2024-12-03",6.1001,6.2501,6.0626,6.2126,114134118.0],["2024-12-04",6.2126,6.2219,6.1189,6.1938,80562398.0],["2024-12-05",6.1938,6.2407,6.147,6.1657,59965887.0],["2024-12-06",6.1657,6.2501,6.1657,6.2313,79791710.0],["2024-12-09",6.2313,6.2501,6.1564,6.1938,70128562.0],["2024-12-10",6.1938,6.3719,6.1657,6.1751,124982433.0],["2024-12-11",6.1751,6.2219,6.1376,6.1564,81587451.0],["2024-12-12",6.1564,6.2032,6.1001,6.1938,77186625.0],["2024-12-13",6.1938,6.193831920623779,6.0064,6.0158,124641022.0],["2024-12-16",6.0158,6.0626,5.9596,5.9783,78903628.0],["2024-12-17",5.9783,6.0252,5.9408,5.9502,70107265.0],["2024-12-18",5.9502,6.1564,5.950201511383057,6.0064,133256366.0],["2024-12-19",6.0064,6.043905258178711,5.9127,6.0439,81580084.0],["2024-12-20",6.0439,6.0626,5.9502,5.9596,71176723.0],["2024-12-23",5.9596,6.1095,5.9595723152160645,6.0345,125899657.0],["2024-12-24",6.0345,6.1189,6.0345354080200195,6.0908,80036557.0],["2024-12-25",6.0908,6.147,6.072,6.1189,83720809.0],["2024-12-26",6.1189,6.1189,6.0158,6.0345,71108401.0],["2024-12-27",6.0345,6.0908,6.0158,6.0908,68181500.0],["2024-12-30",6.0908,6.147,6.0533,6.1095,72696390.0],["2024-12-31",6.1095,6.1095,5.987682819366455,5.9877,82714046.0],["2025-01-02",5.9877,6.0158,5.6691,5.7159,142505663.0],["2025-01-03",5.7159,5.7722,5.641,5.6503,86932470.0],["2025-01-06",5.6503,5.6878,5.5473,5.6503,75611163.0],["2025-01-07",5.6503,5.6785,5.5754,5.641,60050078.0],["2025-01-08",5.641,5.6409783363342285,5.5004,5.5941,80915541.0],["2025-01-09",5.5941,5.6129,5.5192,5.5379,48656874.0],["2025-01-10",5.5379,5.5566,5.4442,5.4442,55166218.0],["2025-01-13",5.4442,5.4817,5.3692,5.4442,48977700.0],["2025-01-14",5.4442,5.5754,5.4442,5.5566,63225032.0],["2025-01-15",5.5566,5.5754,5.5192,5.5285,45871007.0],["2025-01-16",5.5285,5.6129,5.5192,5.5379,54385031.0],["2025-01-17",5.5379,5.5848,5.4817,5.5566,48268634.0],["2025-01-20",5.5566,5.6222,5.5379,5.5566,46525933.0],["2025-01-21",5.5566,5.5848,5.5004,5.5098,44560058.0],["2025-01-22",5.5098,5.5098,5.4067,5.4348,52561947.0],["2025-01-23",5.4348,5.566,5.434830188751221,5.4911,63121371.0],["2025-01-24",5.4911,5.5473,5.4723,5.5285,46677600.0],["2025-01-27",5.5285,5.5848,5.5285,5.5473,53726576.0],["2025-02-05",5.5473,5.566,5.4348,5.4536,78476019.0],["2025-02-06",5.4536,5.5098,5.4255,5.5098,63201790.0],["2025-02-07",5.5098,5.6035,5.4723,5.5566,108548971.0],["2025-02-10",5.5566,5.6129,5.5473,5.5848,74143965.0],["2025-02-11",5.5848,5.6035,5.5098,5.5379,59396407.0],["2025-02-12",5.5379,5.556644439697266,5.4911,5.5566,60637760.0],["2025-02-13",5.5566,5.6316,5.5379,5.5754,95389004.0],["2025-02-14",5.5754,5.6129,5.5285,5.5941,60029794.0],["2025-02-17",5.5941,5.6129,5.5473,5.5848,67686385.0],["2025-02-18",5.5848,5.6035,5.5285,5.5285,76886886.0],["2025-02-19",5.5285,5.5848,5.5098,5.5566,71327130.0],["2025-02-20",5.5566,5.556644439697266,5.4348,5.4536,102255124.0],["2025-02-21",5.4536,5.4723,5.4161,5.4442,77110925.0],["2025-02-24",5.4442,5.641,5.4255,5.5848,168576946.0],["2025-02-25",5.5848,5.584755897521973,5.4817,5.4911,83464177.0],["2025-02-26",5.4911,5.6035,5.491052627563477,5.5473,86636503.0],["2025-02-27",5.5473,5.5754,5.5098,5.5566,67535802.0],["2025-02-28",5.5566,5.6129,5.5192,5.5379,127032819.0],["2025-03-03",5.5379,5.5848,5.4911,5.5098,80087563.0],["2025-03-04",5.5098,5.5098,5.4442,5.4817,73323519.0],["2025-03-05",5.4817,5.5004,5.4348,5.4817,65710646.0],["2025-03-06",5.4817,5.5285,5.4442,5.5098,80463030.0],["2025-03-07",5.5098,5.509792804718018,5.45357084274292,5.4536,62109285.0],["2025-03-10",5.4536,5.4629,5.388,5.4067,87844712.0],["2025-03-11",5.4067,5.4255,5.3505,5.4255,58432531.0],["2025-03-12",5.4255,5.4442,5.388,5.4161,61888634.0],["2025-03-13",5.4161,5.4442,5.388,5.4067,61920065.0],["2025-03-14",5.4067,5.5285,5.4067,5.5192,116597295.0],["2025-03-17",5.5192,5.5754,5.5098,5.5285,73317625.0],["2025-03-18",5.5285,5.566,5.5004,5.5192,47491915.0],["2025-03-19",5.5192,5.5285,5.4911,5.5098,47180744.0],["2025-03-20",5.5098,5.5473,5.4911,5.5098,60241532.0],["2025-03-21",5.5098,5.5754,5.4629,5.4629,94404141.0],["2025-03-24",5.4629,5.5285,5.4161,5.4442,61550197.0],["2025-03-25",5.4442,5.5098,5.4255,5.4911,66984981.0],["2025-03-26",5.4911,5.5473,5.4723,5.5285,83363040.0],["2025-03-27",5.5285,5.5473,5.491052627563477,5.4911,61737359.0],["2025-03-28",5.4911,5.5004,5.4255,5.4536,51825288.0],["2025-03-31",5.4536,5.45357084274292,5.1725,5.1818,193801231.0],["2025-04-01",5.1818,5.2381,5.1725,5.2099,86812429.0],["2025-04-02",5.2099,5.2474,5.1912,5.2287,52505164.0],["2025-04-03",5.2287,5.2943,5.2006,5.2662,66892476.0],["2025-04-07",5.2662,5.266162395477295,4.8351,5.0038,179583143.0],["2025-04-08",5.0038,5.2943,4.9851,5.2755,186766975.0],["2025-04-09",5.2755,5.3224,5.1443,5.3224,132492038.0],["2025-04-10",5.3224,5.3599,5.2474,5.3318,99005876.0],["2025-04-11",5.3318,5.3692,5.2849,5.313,70560406.0],["2025-04-14",5.313,5.3224,5.2755,5.2849,53720798.0],["2025-04-15",5.2849,5.2943,5.2287,5.2943,48676840.0],["2025-04-16",5.2943,5.3505,5.2099,5.3505,91070360.0],["2025-04-17",5.3505,5.369236946105957,5.3036,5.3692,60804914.0],["2025-04-18",5.3692,5.388,5.3224,5.3599,50763260.0],["2025-04-21",5.3599,5.388,5.3224,5.3318,45500600.0],["2025-04-22",5.3318,5.3505,5.313,5.3318,41925351.0],["2025-04-23",5.3318,5.3505,5.2849,5.2943,45754537.0],["2025-04-24",5.2943,5.3036,5.2474,5.2849,36931803.0],["2025-04-25",5.2849,5.3036,5.2755,5.2943,34660599.0],["2025-04-28",5.2943,5.294273853302002,5.2286810874938965,5.2287,37968779.0],["2025-04-29",5.2287,5.2474,5.1818,5.1912,42178310.0],["2025-04-30",5.1912,5.2099,5.1631,5.1725,45780200.0],["2025-05-06",5.1725,5.2381,5.172458648681641,5.2099,55263400.0],["2025-05-07",5.2099,5.2849,5.209940433502197,5.2662,63601100.0],["2025-05-08",5.2662,5.2755,5.2287,5.2568,43292086.0],["2025-05-09",5.2568,5.2662,5.2193,5.2193,41574443.0],["2025-05-12",5.2193,5.2755,5.2193,5.2662,56091491.0],["2025-05-13",5.2662,5.3599,5.266162395477295,5.3318,96405720.0],["2025-05-14",5.3318,5.369236946105957,5.2849,5.3692,72584479.0],["2025-05-15",5.3692,5.3973,5.313,5.3411,53561331.0],["2025-05-16",5.3411,5.3505,5.2568,5.2943,66089100.0],["2025-05-19",5.2943,5.3036,5.2568,5.2849,35848022.0],["2025-05-20",5.2849,5.313,5.2662,5.2943,34821823.0],["2025-05-21",5.2943,5.3224,5.294273853302002,5.3036,35641793.0],["2025-05-22",5.3036,5.313,5.2568,5.2849,36772153.0],["2025-05-23",5.2849,5.2943,5.2286810874938965,5.2287,42733286.0],["2025-05-26",5.2287,5.2474,5.1912,5.2287,37872594.0],["2025-05-27",5.2287,5.2381,5.2006,5.2099,29767526.0],["2025-05-28",5.2099,5.2193,5.1912,5.2006,26464477.0],["2025-05-29",5.2006,5.2568,5.1912,5.2381,40642554.0],["2025-05-30",5.2381,5.2755,5.2006,5.2381,52965369.0],["2025-06-03",5.2381,5.2662,5.2006,5.2662,40162732.0],["2025-06-04",5.2662,5.2943,5.2474,5.2849,35717215.0],["2025-06-05",5.2849,5.3036,5.2193,5.2474,65565903.0],["2025-06-06",5.2474,5.3036,5.2381,5.2568,69586741.0],["2025-06-09",5.2568,5.2755,5.2193,5.2287,75400766.0],["2025-06-10",5.2287,5.2381,5.1631,5.1818,85215636.0],["2025-06-11",5.1818,5.2474,5.1725,5.2193,92700549.0],["2025-06-12",5.2193,5.2287,5.1818,5.2099,74330350.0],["2025-06-13",5.2099,5.2381,5.1725,5.2099,163978302.0],["2025-06-16",5.2099,5.2193,5.1443,5.1631,141492861.0],["2025-06-17",5.1631,5.1912,5.1443,5.1912,78438033.0],["2025-06-18",5.1912,5.2006,5.135,5.1443,96788501.0],["2025-06-19",5.1443,5.144346714019775,5.06,5.0788,75441974.0],["2025-06-20",5.0788,5.1069,5.0694,5.0788,53159350.0],["2025-06-23",5.0788,5.1443,5.0319,5.1256,75391584.0],["2025-06-24",5.1256,5.2474,5.125606536865234,5.2287,124155862.0],["2025-06-25",5.2287,5.2849,5.2006,5.2755,97383121.0],["2025-06-26",5.2755,5.2943,5.266162395477295,5.2662,62947225.0],["2025-06-27",5.2662,5.3224,5.2474,5.2662,76790775.0],["2025-06-30",5.2662,5.3036,5.2287,5.2568,56007670.0],["2025-07-01",5.2568,5.2662,5.2286810874938965,5.2287,41021632.0],["2025-07-02",5.2287,5.3318,5.2193,5.3318,101434637.0],["2025-07-03",5.3318,5.3411,5.2943,5.313,48414601.0],["2025-07-04",5.313,5.3505,5.3036,5.3224,68189413.0],["2025-07-07",5.3224,5.3505,5.3036,5.3411,54340701.0],["2025-07-08",5.3411,5.3599,5.3036,5.3599,70622801.0],["2025-07-09",5.3599,5.4817,5.3411,5.4067,125883335.0],["2025-07-10",5.4067,5.4629,5.3973,5.4161,85274513.0],["2025-07-11",5.4161,5.5379,5.4160895347595215,5.4348,139926591.0],["2025-07-14",5.4348,5.5285,5.434830188751221,5.4629,94474532.0],["2025-07-15",5.4629,5.4911,5.4067,5.4348,77047873.0],["2025-07-16",5.4348,5.4629,5.3692,5.388,68147930.0],["2025-07-17",5.388,5.4161,5.3692,5.3973,56854607.0],["2025-07-18",5.3973,5.4534,5.397347927093506,5.4438,68379773.0],["2025-07-21",5.4438,5.7242,5.443760395050049,5.6952,294279779.0],["2025-07-22",5.6952,6.1013,5.6371,5.9562,510322242.0],["2025-07-23",5.9562,6.0239,5.724167346954346,5.7242,347628377.0],["2025-07-24",5.7242,5.8112,5.6468,5.7628,221806510.0],["2025-07-25",5.7628,5.762844085693359,5.6275,5.6371,178086575.0],["2025-07-28",5.6371,5.637144565582275,5.5791,5.5985,100912317.0],["2025-07-29",5.5985,5.6081,5.5308,5.5888,134824656.0],["2025-07-30",5.5888,5.6275,5.5501,5.5695,104194020.0],["2025-07-31",5.5695,5.5695,5.4824,5.5018,119304459.0],["2025-08-01",5.5018,5.5211,5.4534,5.4824,69989726.0],["2025-08-04",5.4824,5.4921,5.4534,5.4824,61997774.0],["2025-08-05",5.4824,5.5018,5.4631,5.4921,67454491.0],["2025-08-06",5.4921,5.5018,5.4631,5.4921,65739322.0],["2025-08-07",5.4921,5.5501,5.4728,5.4824,77291003.0],["2025-08-08",5.4824,5.5501,5.4728,5.5405,98641248.0],["2025-08-11",5.5405,5.6468,5.540452480316162,5.5598,128053291.0],["2025-08-12",5.5598,5.5888,5.5211,5.5308,94692505.0],["2025-08-13",5.5308,5.5598,5.5018,5.5114,101660303.0],["2025-08-14",5.5114,5.5598,5.4534,5.4631,123547520.0],["2025-08-15",5.4631,5.4921,5.4341,5.4631,117325362.0],["2025-08-18",5.4631,5.5405,5.463099002838135,5.4728,155244750.0],["2025-08-19",5.4728,5.5018,5.4534,5.4631,121151673.0],["2025-08-20",5.4631,5.4921064376831055,5.4341,5.4921,95892010.0],["2025-08-21",5.4921,5.5888,5.4921064376831055,5.5405,163527977.0],["2025-08-22",5.5405,5.5888,5.5018,5.5888,159047570.0],["2025-08-25",5.5888,5.6565,5.5308,5.6468,224887796.0],["2025-08-26",5.6468,5.646813869476318,5.5888,5.6081,112149106.0],["2025-08-27",5.6081,5.6178,5.4921,5.5018,133635954.0],["2025-08-28",5.5018,5.5211,5.4148,5.5114,136493454.0],["2025-08-29",5.5114,5.5985,5.4921,5.4921,152242353.0],["2025-09-01",5.4921,5.4921064376831055,5.4244,5.4438,123800565.0],["2025-09-02",5.4438,5.4631,5.3761,5.4341,112202704.0],["2025-09-03",5.4341,5.4438,5.3567,5.3954,94823398.0],["2025-09-04",5.3954,5.395414352416992,5.3181,5.3471,99645496.0],["2025-09-05",5.3471,5.3761,5.3277,5.3664,70920375.0],["2025-09-08",5.3664,5.4148,5.3471,5.4148,84430896.0],["2025-09-09",5.4148,5.4148,5.3664,5.3954,57293240.0],["2025-09-10",5.3954,5.395414352416992,5.3471,5.3664,58585292.0],["2025-09-11",5.3664,5.4148,5.3374,5.4051,84299210.0],["2025-09-12",5.4051,5.4438,5.3954,5.4148,97786603.0],["2025-09-15",5.4148,5.4631,5.3954,5.4244,75477279.0],["2025-09-16",5.4244,5.4438,5.3761,5.4148,72076775.0],["2025-09-17",5.4148,5.4631,5.3761,5.4534,96761787.0],["2025-09-18",5.4534,5.453429698944092,5.3277,5.3567,127976121.0],["2025-09-19",5.3567,5.3857,5.3374,5.3664,71136106.0],["2025-09-22",5.3664,5.3761,5.3084,5.3181,77441901.0],["2025-09-23",5.3181,5.3567,5.2697,5.3374,104704749.0],["2025-09-24",5.3374,5.3374,5.2794,5.3181,84479318.0],["2025-09-25",5.3181,5.3761,5.289052963256836,5.2891,89542403.0],["2025-09-26",5.2891,5.3374,5.2794,5.3181,73064584.0],["2025-09-29",5.3181,5.3567,5.26,5.2891,125168587.0],["2025-09-30",5.2891,5.3471,5.2504,5.3277,197409716.0],["2025-10-09",5.3277,5.6178059577941895,5.327730178833008,5.6178,437168350.0],["2025-10-10",5.6178,5.8692,5.5791,5.7145,479607294.0],["2025-10-13",5.7145,5.714498043060303,5.5405,5.6178,263192691.0],["2025-10-14",5.6178,5.7145,5.5695,5.5985,185457286.0],["2025-10-15",5.5985,5.6565,5.5308,5.5888,138976263.0],["2025-10-16",5.5888,5.588798999786377,5.5114,5.5501,98859201.0],["2025-10-17",5.5501,5.5791,5.4631,5.4824,129819425.0],["2025-10-20",5.4824,5.5211,5.4148,5.4341,133360275.0],["2025-10-21",5.4341,5.5405,5.434091091156006,5.5211,129775626.0],["2025-10-22",5.5211,5.5598,5.5114,5.5308,90934076.0],["2025-10-23",5.5308,5.5598,5.4728,5.5598,94898200.0],["2025-10-24",5.5598,5.5888,5.4921,5.5211,100000530.0],["2025-10-27",5.5211,5.6178,5.5018,5.6081,159178092.0],["2025-10-28",5.6081,5.608137130737305,5.5018,5.5114,143802636.0],["2025-10-29",5.5114,5.5501,5.4728,5.5405,91320796.0],["2025-10-30",5.5405,5.6371,5.5308,5.5501,141608585.0],["2025-10-31",5.5501,5.550121307373047,5.434091091156006,5.4341,183303865.0],["2025-11-03",5.4341,5.4631,5.4148,5.4341,81577446.0],["2025-11-04",5.4341,5.4534,5.4051,5.4341,90957528.0],["2025-11-05",5.4341,5.4534,5.3857,5.4341,72890381.0],["2025-11-06",5.4341,5.5501,5.434091091156006,5.4824,112706136.0],["2025-11-07",5.4824,5.5018,5.4631,5.4728,68018211.0],["2025-11-10",5.4728,5.5211,5.4631,5.5114,84544710.0],["2025-11-11",5.5114,5.5405,5.4921,5.5211,79721286.0],["2025-11-12",5.5211,5.5405,5.4824,5.5018,75878480.0],["2025-11-13",5.5018,5.5308,5.4921,5.5308,72207970.0],["2025-11-14",5.5308,5.5405,5.4728,5.4824,88413017.0],["2025-11-17",5.4824,5.4921,5.4244,5.4341,78475646.0],["2025-11-18",5.4341,5.4438,5.3567,5.3664,96258592.0],["2025-11-19",5.3664,5.3857,5.3374,5.3664,73965663.0],["2025-11-20",5.3664,5.4244,5.3567,5.3664,75660938.0],["2025-11-21",5.3664,5.36640739440918,5.2407,5.2504,158917426.0],["2025-11-24",5.2504,5.2794,5.231,5.26,75000270.0],["2025-11-25",5.26,5.2891,5.2504,5.2697,51655405.0],["2025-11-26",5.2697,5.2987,5.2504,5.26,51013798.0],["2025-11-27",5.26,5.2697,5.231,5.2407,51027244.0],["2025-11-28",5.2407,5.26,5.202,5.2504,46617961.0],["2025-12-01",5.2504,5.298722267150879,5.250376224517822,5.2987,60516670.0],["2025-12-02",5.2987,5.3084,5.2697,5.2987,43544658.0],["2025-12-03",5.2987,5.3181,5.2697,5.2987,51056411.0],["2025-12-04",5.2987,5.3374,5.2891,5.3181,56672925.0],["2025-12-05",5.3181,5.3471,5.2794,5.3374,69878900.0],["2025-12-08",5.3374,5.3567,5.2891,5.2987,67364596.0],["2025-12-09",5.2987,5.298722267150879,5.2214,5.231,96696355.0],["2025-12-10",5.231,5.2794,5.1924,5.26,64110696.0],["2025-12-11",5.26,5.2794,5.231,5.231,62935939.0],["2025-12-12",5.231,5.2504,5.2117,5.2504,72787750.0],["2025-12-15",5.2504,5.2697,5.2214,5.231,53635977.0],["2025-12-16",5.231,5.2504,5.1924,5.2117,60816296.0],["2025-12-17",5.2117,5.260045528411865,5.173,5.26,73229502.0],["2025-12-18",5.26,5.2794,5.231,5.2697,52303145.0],["2025-12-19",5.2697,5.2987,5.26,5.2794,58834063.0],["2025-12-22",5.2794,5.2891,5.26,5.2794,50832069.0],["2025-12-23",5.2794,5.3304,5.279384136199951,5.301,63214042.0],["2025-12-24",5.301,5.3501,5.300981044769287,5.3206,60158479.0],["2025-12-25",5.3206,5.3304,5.2912,5.3108,49109937.0],["2025-12-26",5.3108,5.3402,5.2912,5.3304,54418355.0],["2025-12-29",5.3304,5.409,5.3206,5.3795,119848878.0],["2025-12-30",5.3795,5.379513740539551,5.2912,5.301,95234646.0],["2025-12-31",5.301,5.3304,5.2912,5.3108,52112876.0],["2026-01-05",5.3108,5.3304,5.2813,5.3108,69805936.0],["2026-01-06",5.3108,5.3991,5.301,5.3893,114396913.0],["2026-01-07",5.3893,5.5268,5.3893303871154785,5.458,147001395.0],["2026-01-08",5.458,5.5071,5.409,5.4777,105342222.0],["2026-01-09",5.4777,5.4875,5.4286,5.4777,93985147.0],["2026-01-12",5.4777,5.4973,5.4482,5.4777,97307997.0],["2026-01-13",5.4777,5.5268,5.4384,5.4777,131189278.0],["2026-01-14",5.4777,5.5268,5.3599,5.3795,215340074.0],["2026-01-15",5.3795,5.3893,5.3402,5.3501,95664814.0],["2026-01-16",5.3501,5.5464,5.2323,5.2519,437709757.0],["2026-01-19",5.2519,5.301,5.2028,5.2912,151915808.0],["2026-01-20",5.2912,5.438413619995117,5.2715,5.4384,215060196.0],["2026-01-21",5.4384,5.4482,5.3501,5.3795,148522820.0],["2026-01-22",5.3795,5.4482,5.2715,5.3108,259277012.0],["2026-01-23",5.3108,5.3501,5.2028,5.2126,386187465.0],["2026-01-26",5.2126,5.7329,5.2126312255859375,5.6936,1400726663.0],["2026-01-27",5.6936,5.693646430969238,5.3991,5.4384,699799699.0],["2026-01-28",5.4384,5.9783,5.438413619995117,5.6936,1177590151.0],["2026-01-29",5.6936,6.0078,5.5857,5.782,1121191592.0],["2026-01-30",5.782,5.9292,5.566,5.5955,658741294.0],["2026-02-02",5.5955,5.595479488372803,5.2617,5.2715,717073842.0],["2026-02-03",5.2715,5.4384,5.271530628204346,5.409,379262365.0],["2026-02-04",5.409,5.6249,5.408964157104492,5.5955,490898524.0],["2026-02-05",5.5955,5.6053,5.4482,5.4679,308223022.0],["2026-02-06",5.4679,5.4678635597229,5.3697,5.409,271915895.0],["2026-02-09",5.409,5.5169,5.3991,5.4188,256443276.0],["2026-02-10",5.4188,5.4286,5.3402,5.3599,253389738.0],["2026-02-11",5.3599,5.4188,5.3501,5.3893,184839349.0],["2026-02-12",5.3893,5.5758,5.3893303871154785,5.5268,382386982.0],["2026-02-13",5.5268,5.526763439178467,5.3795,5.3991,268666038.0],["2026-02-24",5.3991,5.9391,5.399147033691406,5.9391,1027405291.0],["2026-02-25",5.9391,6.3514,5.8802,6.0765,1258048702.0],["2026-02-26",6.0765,6.1845,5.9881,6.0372,484489869.0],["2026-02-27",6.0372,6.2434,6.0176,6.1845,536524932.0],["2026-03-02",6.1845,6.184477806091309,6.0078,6.1158,523806589.0],["2026-03-03",6.1158,6.1158,5.8605,5.8998,509315358.0],["2026-03-04",5.8998,5.9391,5.7427,5.8016,389678332.0],["2026-03-05",5.8016,5.9391,5.782,5.8213,286914918.0],["2026-03-06",5.8213,5.8409,5.7427,5.8213,260798714.0],["2026-03-09",5.8213,5.821261882781982,5.6347,5.6446,396447736.0],["2026-03-10",5.6446,5.7624,5.644562721252441,5.7133,324451463.0],["2026-03-11",5.7133,5.8703,5.674,5.8213,410383132.0],["2026-03-12",5.8213,5.8703,5.7525,5.8016,322014970.0],["2026-03-13",5.8016,5.9587,5.7722,5.8311,487568021.0],["2026-03-16",5.8311,5.8703,5.6446,5.6544,482453334.0],["2026-03-17",5.6544,5.7329,5.6053,5.6151,276496039.0],["2026-03-18",5.6151,5.6347,5.5562,5.6053,224720594.0],["2026-03-19",5.6053,5.605296611785889,5.4679,5.4875,288027380.0],["2026-03-20",5.4875,5.5268,5.4482,5.4482,232373004.0],["2026-03-23",5.4482,5.448230266571045,5.2126,5.2421,390410129.0],["2026-03-24",5.2421,5.34024715423584,5.242081165313721,5.3402,205410582.0],["2026-03-25",5.3402,5.4286,5.34024715423584,5.3893,211428725.0],["2026-03-26",5.3893,5.3991,5.2715,5.2912,207349186.0],["2026-03-27",5.2912,5.3206,5.2421,5.3108,139780404.0],["2026-03-30",5.3108,5.4188,5.2323,5.3697,237435417.0],["2026-03-31",5.3697,5.409,5.2912,5.3304,258884434.0],["2026-04-01",5.3304,5.4384,5.3304,5.3402,196633335.0],["2026-04-02",5.3402,5.34024715423584,5.2421,5.2519,187953439.0],["2026-04-03",5.2519,5.2715,5.0948,5.1046,269932966.0],["2026-04-07",5.1046,5.1341,5.085,5.1046,119951116.0],["2026-04-08",5.1046,5.2421,5.104648113250732,5.2323,198744759.0],["2026-04-09",5.2323,5.232264518737793,5.1341,5.1537,140007888.0],["2026-04-10",5.1537,5.2028,5.153731346130371,5.1635,134268455.0],["2026-04-13",5.1635,5.163547992706299,5.1046,5.1537,119739470.0],["2026-04-14",5.1537,5.2028,5.1537,5.1832,157659940.0],["2026-04-15",5.1832,5.2519,5.183181285858154,5.193,143510441.0],["2026-04-16",5.193,5.2126,5.1734,5.2028,115303272.0],["2026-04-17",5.2028,5.2323,5.1734,5.2224,139299688.0],["2026-04-20",5.2224,5.222447872161865,5.1832,5.2028,126908583.0],["2026-04-21",5.2028,5.2224,5.1734,5.2028,99863055.0],["2026-04-22",5.2028,5.20281457901001,5.1635,5.1635,127548328.0],["2026-04-23",5.1635,5.1832,5.1341,5.1439,122145075.0],["2026-04-24",5.1439,5.143914222717285,5.0948,5.1145,104279400.0],["2026-04-27",5.1145,5.11446475982666,5.0457,5.0556,130108548.0],["2026-04-28",5.0556,5.085014820098877,5.0359,5.085,84737177.0],["2026-04-29",5.085,5.143914222717285,5.0654,5.1439,97280645.0],["2026-04-30",5.1439,5.143914222717285,4.9574,4.9868,348301686.0],["2026-05-06",4.9868,4.9868483543396,4.9574,4.977,138384366.0],["2026-05-07",4.977,5.0359,4.977,5.0163,139756659.0],["2026-05-08",5.0163,5.0163,4.977,4.9967,105417679.0],["2026-05-11",4.9967,5.1046,4.9966654777526855,5.0654,188610618.0],["2026-05-12",5.0654,5.1046,5.0261,5.0359,146196386.0],["2026-05-13",5.0359,5.0556,5.0065,5.0163,136764007.0],["2026-05-14",5.0163,5.0261,4.947582244873047,4.9476,163455630.0],["2026-05-15",4.9476,4.9672,4.8985,4.9083,161184634.0],["2026-05-18",4.9083,4.908315658569336,4.7807,4.8003,207087821.0],["2026-05-19",4.8003,4.8494,4.7905,4.8396,79599518.0],["2026-05-20",4.8396,4.8396,4.7414,4.7414,112710159.0],["2026-05-21",4.7414,4.7709,4.6629,4.6727,119120380.0],["2026-05-22",4.6727,4.6924,4.5844,4.6433,143486997.0],["2026-05-25",4.6433,4.6825,4.604,4.6433,93998548.0],["2026-05-26",4.6433,4.7316,4.604,4.712,136824006.0],["2026-05-27",4.712,4.7218,4.6236,4.6433,102746156.0],["2026-05-28",4.6433,4.6629,4.5647,4.5844,105681953.0],["2026-05-29",4.5844,4.7316,4.584366798400879,4.6825,160964104.0],["2026-06-01",4.6825,4.731616497039795,4.6433,4.7316,97840641.0],["2026-06-02",4.7316,4.7512,4.6727,4.7022,102417723.0],["2026-06-03",4.7022,4.7021660804748535,4.6334,4.6433,99095777.0],["2026-06-04",4.6433,4.6629,4.5647,4.5746,104290078.0],["2026-06-05",4.5746,4.6334,4.5647,4.604,84155928.0],["2026-06-08",4.604,4.604000091552734,4.4371,4.4568,150385941.0],["2026-06-09",4.4568,4.4666,4.4077,4.4371,105107277.0],["2026-06-10",4.4371,4.437117099761963,4.3586,4.4077,116302387.0],["2026-06-11",4.4077,4.4175,4.3095,4.3782,140086217.0],["2026-06-12",4.3782,4.5353,4.378217697143555,4.4862,192214280.0],["2026-06-15",4.4862,4.6138,4.48620080947876,4.5746,200764202.0],["2026-06-16",4.5746,4.574550151824951,4.4764,4.4862,115195224.0],["2026-06-17",4.4862,4.6531,4.4568,4.5942,236001600.0],["2026-06-18",4.5942,4.594182968139648,4.4175,4.4273,160566919.0],["2026-06-22",4.4273,4.5844,4.339,4.5647,202326715.0],["2026-06-23",4.5647,4.5844,4.4175,4.4273,173303000.0],["2026-06-24",4.4273,4.4568,4.339,4.3488,126922938.0],["2026-06-25",4.3488,4.3586,4.2506,4.2702,150844313.0],["2026-06-26",4.2702,4.2899,4.1328,4.1426,142994782.0],["2026-06-29",4.1426,4.2113,4.0543,4.1721,126413163.0],["2026-06-30",4.1721,4.172068119049072,4.0739,4.0935,114102154.0],["2026-07-01",4.0935,4.2113,4.0641,4.1721,144112167.0],["2026-07-02",4.1721,4.2212,4.1426,4.1819,113278271.0],["2026-07-03",4.1819,4.2408,4.1623,4.2015,105193122.0],["2026-07-06",4.2015,4.231,4.1721,4.2212,93162900.0],["2026-07-07",4.2212,4.2212,4.123,4.1426,104916837.0],["2026-07-08",4.1426,4.1819,4.1132,4.1524,88258701.0],["2026-07-09",4.1524,4.152434825897217,4.0935,4.1328,99239289.0],["2026-07-10",4.1328,4.2212,4.0935,4.2015,127208889.0],["2026-07-13",4.2015,4.201518535614014,4.1524,4.1721,99061208.0],["2026-07-14",4.1721,4.250601291656494,4.1426,4.2506,128607287.0],["2026-07-15",4.2506,4.368400573730469,4.2212,4.3684,155340440.0],["2026-07-16",4.3684,4.388,4.3095,4.3586,110497652.0],["2026-07-17",4.3586,4.4273,4.3291,4.3488,134262755.0],["2026-07-20",4.3488,4.4666,4.348767280578613,4.4469,169093369.0],["2026-07-21",4.4469,4.5255,4.3979,4.4077,179096469.0],["2026-07-22",4.4077,4.496,4.3586,4.4862,160420124.0],["2026-07-23",4.4862,4.5157,4.4469,4.5157,100326218.0],["2026-07-24",4.5157,4.5255,4.4273,4.4371,105478117.0],["2026-07-27",4.4371,4.5058,4.4273,4.4371,113419543.0],["2026-07-28",4.4371,4.4666,4.4077,4.4666,83091810.0],["2026-07-29",4.4666,4.5451,4.4568,4.5157,120068149.0],["2026-07-30",4.5157,4.6138,4.4862,4.604,139507034.0],["2026-07-31",4.604,4.63,4.55,4.61,130638933.0],["2026-08-03",4.61,4.65,4.6,4.63,103533334.0],["2026-08-04",4.63,4.630000114440918,4.51,4.52,148612872.0],["2026-08-05",4.52,4.53,4.46,4.49,111002934.0],["2026-08-06",4.49,4.57,4.46,4.49,113411245.0],["2026-08-07",4.49,4.51,4.45,4.48,82584480.0],["2026-08-10",4.48,4.54,4.47,4.52,95054604.0],["2026-08-11",4.52,4.54,4.46,4.47,82762869.0],["2026-08-12",4.47,4.48,4.42,4.45,97434767.0],["2026-08-13",4.45,4.46,4.389999866485596,4.39,85982220.0],["2026-08-14",4.39,4.39,4.35,4.36,53811075.0],["2026-08-17",4.36,4.38,4.31,4.37,68187116.0],["2026-08-18",4.37,4.38,4.33,4.34,54005074.0],["2026-08-19",4.34,4.35,4.29,4.31,79632345.0],["2026-08-20",4.31,4.37,4.3,4.36,75084555.0],["2026-08-21",4.36,4.360000133514404,4.29,4.3,67613817.0],["2026-08-24",4.3,4.360000133514404,4.29,4.36,87695301.0],["2026-08-25",4.36,4.39,4.34,4.38,67857640.0],["2026-08-26",4.38,4.48,4.37,4.46,106458701.0],["2026-08-27",4.46,4.460000038146973,4.38,4.41,97796734.0],["2026-08-28",4.41,4.46,4.37,4.45,95233574.0],["2026-08-31",4.45,4.449999809265137,4.35,4.38,106366960.0],["2026-09-01",4.38,4.45,4.36,4.42,101610691.0],["2026-09-02",4.42,4.44,4.349999904632568,4.35,90477167.0],["2026-09-03",4.35,4.41,4.349999904632568,4.36,72153311.0],["2026-09-04",4.36,4.42,4.360000133514404,4.39,77308583.0],["2026-09-07",4.39,4.4,4.33,4.35,94578162.0],["2026-09-08",4.35,4.44,4.34,4.42,138421179.0],["2026-09-09",4.42,4.46,4.39,4.44,84389206.0],["2026-09-10",4.44,4.46,4.41,4.45,70214462.0],["2026-09-11",4.45,4.449999809265137,4.37,4.39,78414218.0],["2026-09-14",4.39,4.42,4.35,4.36,72595652.0]]}