{"t":"601600.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-02-11",11.5075,11.6085,11.333,11.5075,9172684.0],["2010-02-12",11.5075,11.7095,11.507492065429688,11.682,9308062.0],["2010-02-22",11.682,11.8014,11.5993,11.6177,9865245.0],["2010-02-23",11.6177,11.6636,11.3054,11.4708,8669755.0],["2010-02-24",11.4708,11.6177,11.232,11.6085,9400879.0],["2010-02-25",11.6085,11.8014,11.6085,11.7922,13191996.0],["2010-02-26",11.7922,11.792195320129395,11.6269,11.6453,9570033.0],["2010-03-01",11.6453,12.0034,11.64525318145752,11.9024,19476182.0],["2010-03-02",11.9024,11.9391,11.6636,11.7004,11723839.0],["2010-03-03",11.7004,11.783,11.5901,11.7555,10643471.0],["2010-03-04",11.7555,11.7922,11.3238,11.3697,17447771.0],["2010-03-05",11.3697,11.535,11.3697,11.434,9585053.0],["2010-03-08",11.434,11.6085,11.43402099609375,11.5259,7378713.0],["2010-03-09",11.5259,11.6544,11.3238,11.5442,10499581.0],["2010-03-10",11.5442,11.7187,11.4799,11.6177,11156813.0],["2010-03-11",11.6177,11.6453,11.4065,11.4891,8344529.0],["2010-03-12",11.4891,11.535,11.2503,11.2963,11261258.0],["2010-03-15",11.2963,11.3789,11.085,11.1309,11139944.0],["2010-03-16",11.1309,11.2044,11.0667,11.1861,6186731.0],["2010-03-17",11.1861,11.4616,11.186055183410645,11.434,9819375.0],["2010-03-18",11.434,11.5534,11.333,11.3973,10049329.0],["2010-03-19",11.3973,12.5361,11.3881,12.5361,82046827.0],["2010-03-22",12.5361,12.53609561920166,12.0677,12.1963,64888011.0],["2010-03-23",12.1963,12.2422,11.8014,11.884,45293377.0],["2010-03-24",11.884,12.0402,11.8197,11.8381,20873168.0],["2010-03-25",11.8381,11.8473,11.6544,11.682,18050028.0],["2010-03-26",11.682,11.8657,11.681988716125488,11.8106,16382215.0],["2010-03-29",11.8106,12.1228,11.7095,12.031,35664509.0],["2010-03-30",12.031,12.0769,11.9024,11.9667,20555108.0],["2010-03-31",11.9667,12.0218,11.7371,11.7922,21224471.0],["2010-04-01",11.7922,12.031,11.783,11.9208,21429751.0],["2010-04-02",11.9208,12.2147,11.920769691467285,12.0861,24684228.0],["2010-04-06",12.0861,12.233,11.93,12.0218,21898818.0],["2010-04-07",12.0218,12.3892,11.9942,12.2514,32220886.0],["2010-04-08",12.2514,12.251394271850586,11.9575,11.9851,18825888.0],["2010-04-09",11.9851,12.1963,11.9759,12.0953,14132599.0],["2010-04-12",12.0953,12.2514,11.9483,12.0493,18374993.0],["2010-04-13",12.0493,12.2147,11.8565,12.1779,23514733.0],["2010-04-14",12.1779,12.4443,12.0769,12.3432,36683200.0],["2010-04-15",12.3432,12.4351,12.2147,12.3249,22302540.0],["2010-04-16",12.3249,12.3249,11.9208,11.9851,14795864.0],["2010-04-19",11.9851,11.985058784484863,11.2595,11.2779,27684539.0],["2010-04-20",11.2779,11.4524,11.085,11.3146,19580001.0],["2010-04-21",11.3146,11.4616,11.2136,11.4157,17683969.0],["2010-04-22",11.4157,11.4708,11.1218,11.2228,19117597.0],["2010-04-23",11.2228,11.3697,11.1126,11.232,13519450.0],["2010-04-26",11.232,11.3514,11.1585,11.1769,11430538.0],["2010-04-27",11.1769,11.2779,10.5156,10.6901,24578891.0],["2010-04-28",10.6901,10.7085,10.4238,10.5983,14024840.0],["2010-04-29",10.5983,10.8371,10.5156,10.5156,13699586.0],["2010-04-30",10.5156,10.6075,10.3319,10.5707,13289823.0],["2010-05-04",10.5707,10.570730209350586,10.3319,10.4146,9212526.0],["2010-05-05",10.4146,10.414603233337402,9.5513,10.2034,26061223.0],["2010-05-06",10.2034,10.203370094299316,9.6431,9.6615,15340296.0],["2010-05-07",9.6615,9.661518096923828,9.1931,9.3584,14349750.0],["2010-05-10",9.3584,9.6156,9.358448028564453,9.6064,11801280.0],["2010-05-11",9.6064,9.8728,9.5054,9.5605,14512857.0],["2010-05-12",9.5605,9.634,9.3584,9.5789,10538973.0],["2010-05-13",9.5789,9.8268,9.578862190246582,9.8176,11691393.0],["2010-05-14",9.8176,9.817645072937012,9.6156,9.735,8824386.0],["2010-05-17",9.735,9.734990119934082,9.184,9.1931,13730645.0],["2010-05-18",9.1931,9.4136,9.0003,9.3676,12193356.0],["2010-05-19",9.3676,9.4962,9.1472,9.3033,10279375.0],["2010-05-20",9.3033,9.4411,9.184,9.2207,8846170.0],["2010-05-21",9.2207,9.2482,8.7707,9.2299,14162316.0],["2010-05-24",9.2299,9.6707,9.229872703552246,9.5697,17998004.0],["2010-05-25",9.5697,9.6248,9.3493,9.386,14047101.0],["2010-05-26",9.386,9.5146,9.3584,9.3952,8762685.0],["2010-05-27",9.3952,9.8452,9.2299,9.6891,22519165.0],["2010-05-28",9.6891,10.0564,9.689070701599121,9.7809,25451228.0],["2010-05-31",9.7809,9.780909538269043,9.4319,9.4411,11724828.0],["2010-06-01",9.4411,9.5421,9.2666,9.4136,9102630.0],["2010-06-02",9.4136,9.487,9.2023,9.3768,11295172.0],["2010-06-03",9.3768,9.6156,9.3217,9.3584,11341404.0],["2010-06-04",9.3584,9.4136,9.2299,9.386,6442586.0],["2010-06-07",9.386,9.38599967956543,9.1748,9.2574,10768741.0],["2010-06-08",9.2574,9.3217,9.184,9.2391,6208168.0],["2010-06-09",9.2391,9.4962,9.1931,9.4503,10777705.0],["2010-06-10",9.4503,9.487,9.3401,9.3493,7999843.0],["2010-06-11",9.3493,9.6248,9.349265098571777,9.4778,12474656.0],["2010-06-17",9.4778,9.634,9.4595,9.487,7950258.0],["2010-06-18",9.487,9.487022399902344,9.1288,9.1748,9796625.0],["2010-06-21",9.1748,9.4136,9.138,9.4044,10515916.0],["2010-06-23",9.4044,9.404367446899414,9.184,9.2482,9294702.0],["2010-06-24",9.2482,9.2942,9.184,9.1931,5792797.0],["2010-06-25",9.1931,9.2391,9.0921,9.1472,6432042.0],["2010-06-28",9.1472,9.2391,9.1197,9.1288,4701223.0],["2010-06-29",9.1288,9.2391,8.6697,8.6788,9964147.0],["2010-06-30",8.6788,8.7523,8.3574,8.4217,7042584.0],["2010-07-01",8.4217,8.4952,8.1645,8.1829,8619426.0],["2010-07-02",8.1829,8.2105,7.8064,8.0451,13396359.0],["2010-07-05",8.0451,8.045143127441406,7.7329,7.889,10108324.0],["2010-07-06",7.889,8.0727,7.7696,8.0268,7264779.0],["2010-07-07",8.0268,8.1278,7.9441,8.1094,6904764.0],["2010-07-08",8.1094,8.3482,8.0819,8.1645,8882623.0],["2010-07-09",8.1645,8.4768,7.99,8.3574,11377791.0],["2010-07-12",8.3574,8.5227,8.3207,8.3941,8978617.0],["2010-07-13",8.3941,8.394133567810059,8.1829,8.2105,6626056.0],["2010-07-14",8.2105,8.5043,8.210453033447266,8.3574,8656456.0],["2010-07-15",8.3574,8.4768,8.201271057128906,8.2013,6361924.0],["2010-07-16",8.2013,8.2747,8.0819,8.2472,4635277.0],["2010-07-19",8.2472,8.4584,8.1186,8.4125,9841451.0],["2010-07-20",8.4125,8.7982,8.3666,8.6697,16387502.0],["2010-07-21",8.6697,8.7248,8.5778,8.6329,12370841.0],["2010-07-22",8.6329,8.8441,8.5778,8.7615,10798793.0],["2010-07-23",8.7615,8.8717,8.6513,8.7799,12506598.0],["2010-07-26",8.7799,9.5421,8.77985954284668,9.3401,33120758.0],["2010-07-27",9.3401,9.5146,9.2115,9.3768,28407558.0],["2010-07-30",9.3768,10.3136,9.376816749572754,10.0013,62585937.0],["2010-08-02",10.0013,10.0748,9.8085,10.0013,30354031.0],["2010-08-03",10.0013,10.2768,9.8268,9.836,26982156.0],["2010-08-04",9.836,9.836013793945312,9.4962,9.7717,21836906.0],["2010-08-05",9.7717,9.9279,9.6064,9.6891,15014676.0],["2010-08-06",9.6891,9.836,9.5972,9.8268,14329236.0],["2010-08-09",9.8268,9.9554,9.7534,9.9462,16765706.0],["2010-08-10",9.9462,9.946220397949219,9.5513,9.5513,15322421.0],["2010-08-11",9.5513,9.6248,9.4411,9.5605,8494429.0],["2010-08-12",9.5605,9.56049633026123,9.3033,9.3125,10850757.0],["2010-08-13",9.3125,9.4595,9.3125,9.4503,8602204.0],["2010-08-16",9.4503,9.8544,9.3217,9.7442,16655304.0],["2010-08-17",9.7442,9.836,9.6799,9.7442,11055941.0],["2010-08-18",9.7442,10.1023,9.7166,9.937,25426037.0],["2010-08-19",9.937,10.0564,9.735,9.8544,20542631.0],["2010-08-20",9.8544,9.85438060760498,9.5054,9.5421,14274801.0],["2010-08-24",9.5421,9.5605,9.2115,9.4319,18405769.0],["2010-08-25",9.4319,9.431920051574707,9.183953285217285,9.184,13778647.0],["2010-08-26",9.184,9.3217,9.1656,9.2299,9010128.0],["2010-08-27",9.2299,9.285,9.1564,9.2299,6169042.0],["2010-08-30",9.2299,9.4778,9.229872703552246,9.3676,12724010.0],["2010-08-31",9.3676,9.367630958557129,9.2482,9.2758,10550710.0],["2010-09-01",9.2758,9.386,9.0278,9.1105,13152032.0],["2010-09-02",9.1105,9.3676,9.110480308532715,9.2666,12300407.0],["2010-09-03",9.2666,9.2942,9.0737,9.2482,14536908.0],["2010-09-06",9.2482,9.4778,9.184,9.4319,21344476.0],["2010-09-07",9.4319,9.7717,9.3401,9.6156,26319820.0],["2010-09-08",9.6156,9.937,9.3952,9.8268,33246695.0],["2010-09-09",9.8268,9.82682991027832,9.3952,9.4503,24401891.0],["2010-09-10",9.4503,9.5421,9.2023,9.3493,13776935.0],["2010-09-13",9.3493,9.4319,9.184,9.4044,15463807.0],["2010-09-14",9.4044,9.4595,9.2482,9.2942,13628976.0],["2010-09-15",9.2942,9.3401,9.1472,9.1656,14482176.0],["2010-09-16",9.1656,9.2115,8.8901,8.9727,13698589.0],["2010-09-17",8.9727,9.1656,8.9084,9.0003,9721866.0],["2010-09-20",9.0003,9.0278,8.8625,8.8809,7556968.0],["2010-09-21",8.8809,8.9911,8.8258,8.835,5341306.0],["2010-09-27",8.835,9.1472,8.83496379852295,9.0829,10659896.0],["2010-09-28",9.0829,9.992141723632812,9.082929611206055,9.9921,76106944.0],["2010-09-29",9.9921,10.9932,9.992141723632812,10.7452,197148311.0],["2010-09-30",10.7452,10.745224952697754,9.735,10.2309,133546445.0],["2010-10-08",10.2309,10.8371,9.9279,10.3962,115897923.0],["2010-10-11",10.3962,10.9932,10.3779,10.5799,100681388.0],["2010-10-12",10.5799,11.3881,10.2677,11.1401,225827937.0],["2010-10-13",11.1401,11.2963,10.6075,10.7452,147920522.0],["2010-10-14",10.7452,11.2963,10.5248,10.984,156158631.0],["2010-10-15",10.984,11.93,10.5432,11.3789,178589967.0],["2010-10-18",11.3789,12.2147,11.1218,11.5167,206390803.0],["2010-10-19",11.5167,12.031,11.2871,11.7371,122610664.0],["2010-10-20",11.7371,11.737091064453125,10.984,11.2963,109571916.0],["2010-10-21",11.2963,11.7187,11.1126,11.4157,77239467.0],["2010-10-22",11.4157,11.6453,11.0758,11.3146,86739277.0],["2010-10-25",11.3146,11.8565,11.2044,11.8106,129514127.0],["2010-10-26",11.8106,11.8473,11.4065,11.7187,112578779.0],["2010-10-27",11.7187,12.031,11.3881,11.4524,100341659.0],["2010-10-28",11.4524,12.4167,11.3054,12.0677,174751297.0],["2010-10-29",12.0677,12.4167,11.3054,11.8197,89449007.0],["2010-11-01",11.8197,12.3708,11.8106,12.1963,110516413.0],["2010-11-02",12.1963,12.931,12.0493,12.2055,159709013.0],["2010-11-03",12.2055,12.3524,11.2871,11.3789,109805141.0],["2010-11-04",11.3789,11.7095,11.2136,11.535,72171135.0],["2010-11-05",11.535,11.9759,11.5075,11.5718,63026160.0],["2010-11-08",11.5718,11.5993,11.3146,11.4983,58392919.0],["2010-11-09",11.4983,11.7095,11.3789,11.5901,53568766.0],["2010-11-10",11.5901,11.590147018432617,11.2779,11.4891,43768797.0],["2010-11-11",11.4891,11.8106,11.3973,11.535,83258159.0],["2010-11-12",11.535,11.6453,10.534,10.5983,84540806.0],["2010-11-15",10.5983,10.736,10.1023,10.4238,46862682.0],["2010-11-16",10.4238,10.433,9.7809,9.9003,45070582.0],["2010-11-17",9.9003,9.900300979614258,9.184,9.6248,37639708.0],["2010-11-18",9.6248,9.9462,9.62478256225586,9.8268,31733784.0],["2010-11-19",9.8268,9.9462,9.4319,9.8085,32093264.0],["2010-11-22",9.8085,9.8727,9.6064,9.7717,30531569.0],["2010-11-23",9.7717,9.771726608276367,9.2023,9.3676,35211485.0],["2010-11-24",9.3676,9.5789,9.1931,9.5329,24798973.0],["2010-11-25",9.5329,9.6983,9.4227,9.6523,35438457.0],["2010-11-26",9.6523,9.652334213256836,9.3584,9.5146,27414266.0],["2010-11-29",9.5146,9.514575004577637,9.2758,9.386,23659941.0],["2010-11-30",9.386,9.487,9.0186,9.2758,35289960.0],["2010-12-01",9.2758,9.4044,9.2023,9.3401,16758381.0],["2010-12-02",9.3401,9.5421,9.340080261230469,9.4044,23500004.0],["2010-12-03",9.4044,9.4136,9.2299,9.3217,17415972.0],["2010-12-06",9.3217,9.4411,9.2299,9.3309,20156099.0],["2010-12-07",9.3309,9.5054,9.138,9.4319,20945074.0],["2010-12-08",9.4319,9.5697,9.3676,9.386,24526773.0],["2010-12-09",9.386,9.38599967956543,9.2299,9.2391,15506224.0],["2010-12-10",9.2391,9.4411,9.1564,9.3676,16202140.0],["2010-12-13",9.3676,9.6983,9.367630958557129,9.6707,35869451.0],["2010-12-14",9.6707,9.6891,9.5329,9.6064,27326163.0],["2010-12-15",9.6064,9.6707,9.5146,9.5421,25642965.0],["2010-12-16",9.5421,9.54212760925293,9.3768,9.4044,17392920.0],["2010-12-17",9.4044,9.6615,9.386,9.5329,23324583.0],["2010-12-20",9.5329,9.6523,9.184,9.3584,26070757.0],["2010-12-21",9.3584,9.5789,9.3033,9.5238,22324327.0],["2010-12-22",9.5238,9.8176,9.523758888244629,9.5605,37239009.0],["2010-12-23",9.5605,10.0197,9.4778,9.7258,51665821.0],["2010-12-24",9.7258,9.72580623626709,9.3493,9.4687,22825376.0],["2010-12-27",9.4687,9.634,9.184,9.2482,25543755.0],["2010-12-28",9.2482,9.24824047088623,9.0462,9.0554,21388269.0],["2010-12-29",9.0554,9.1748,9.0003,9.1013,14004294.0],["2010-12-30",9.1013,9.1564,8.936,9.0921,15666526.0],["2010-12-31",9.0921,9.3401,9.0278,9.3125,21267451.0],["2011-01-04",9.3125,9.6432,9.312528610229492,9.5421,30983549.0],["2011-01-05",9.5421,9.54212760925293,9.3401,9.3952,19085013.0],["2011-01-06",9.3952,9.5697,9.3676,9.4411,16016043.0],["2011-01-07",9.4411,9.6983,9.3493,9.487,27700883.0],["2011-01-10",9.487,9.5238,9.184,9.2482,21860975.0],["2011-01-11",9.2482,9.3401,9.1472,9.3125,12651304.0],["2011-01-12",9.3125,9.4136,9.2391,9.3493,10656916.0],["2011-01-13",9.3493,9.4503,9.3033,9.3401,12735544.0],["2011-01-14",9.3401,9.3768,9.138,9.1564,16610937.0],["2011-01-17",9.1564,9.2299,8.9084,8.9268,18622666.0],["2011-01-18",8.9268,9.0462,8.8441,8.9911,10795077.0],["2011-01-19",8.9911,9.2115,8.8993,9.1931,15991740.0],["2011-01-20",9.1931,10.1023,9.1931,9.588,82867779.0],["2011-01-21",9.588,9.8727,9.3401,9.735,55808725.0],["2011-01-24",9.735,9.7625,9.4595,9.5697,25006352.0],["2011-01-25",9.5697,9.6248,9.2758,9.3125,20726207.0],["2011-01-26",9.3125,9.6432,9.285,9.5421,19453321.0],["2011-01-27",9.5421,9.7809,9.386,9.6799,35094137.0],["2011-01-28",9.6799,9.6891,9.4595,9.588,22217479.0],["2011-01-31",9.588,9.6156,9.4319,9.5421,24993721.0],["2011-02-01",9.5421,9.9554,9.54212760925293,9.8085,42328012.0],["2011-02-09",9.8085,9.8911,9.4411,9.5146,27455796.0],["2011-02-10",9.5146,9.8085,9.3676,9.7809,27708632.0],["2011-02-11",9.7809,9.9003,9.6891,9.7625,27948916.0],["2011-02-14",9.7625,10.0656,9.7166,10.0197,53376125.0],["2011-02-15",10.0197,10.8922,9.9462,10.4513,97739172.0],["2011-02-16",10.4513,10.5156,10.2677,10.4973,54503012.0],["2011-02-17",10.4973,10.8187,10.3962,10.4697,47176004.0],["2011-02-18",10.4697,10.469706535339355,10.0748,10.2401,42405467.0],["2011-02-21",10.2401,10.433,10.1575,10.3595,30674152.0],["2011-02-22",10.3595,10.4605,9.937,9.9462,43768214.0],["2011-02-23",9.9462,10.0381,9.7442,9.9003,26628696.0],["2011-02-24",9.9003,10.0564,9.8085,9.9554,20920947.0],["2011-02-25",9.9554,10.0013,9.7258,9.8727,26088523.0],["2011-03-01",9.8727,10.2768,9.872749328613281,10.0748,37649402.0],["2011-03-02",10.0748,10.074796676635742,9.8268,9.937,22662228.0],["2011-03-03",9.937,10.0381,9.836,9.8544,20933302.0],["2011-03-04",9.8544,10.1942,9.8452,10.185,35584262.0],["2011-03-07",10.185,10.4605,10.1115,10.3595,48918440.0],["2011-03-08",10.3595,10.3595,10.1942,10.2952,31880520.0],["2011-03-09",10.2952,10.3779,10.2126,10.2401,23804970.0],["2011-03-10",10.2401,10.240107536315918,9.9462,9.9646,27195323.0],["2011-03-11",9.9646,10.1758,9.8544,9.8819,24331990.0],["2011-03-14",9.8819,9.8911,9.735,9.8452,20936939.0],["2011-03-15",9.8452,9.845198631286621,9.3676,9.588,30737769.0],["2011-03-16",9.588,10.5432,9.588046073913574,10.5432,95595068.0],["2011-03-17",10.5432,10.782,10.1391,10.2401,125225054.0],["2011-03-18",10.2401,10.4697,10.1023,10.1483,46864314.0],["2011-03-21",10.1483,10.4054,10.0748,10.3595,42390005.0],["2011-03-22",10.3595,10.3779,10.0748,10.2309,31991460.0],["2011-03-23",10.2309,10.3319,10.084,10.2493,30655377.0],["2011-03-24",10.2493,10.5524,10.1575,10.1942,38528596.0],["2011-03-25",10.1942,10.5064,10.1758,10.3687,45111588.0],["2011-03-28",10.3687,11.2044,10.368682861328125,10.7177,114735760.0],["2011-03-29",10.7177,11.0758,10.5615,10.6809,84568345.0],["2011-03-30",10.6809,10.9748,10.5524,10.7269,71159550.0],["2011-03-31",10.7269,10.9105,10.3779,10.4422,52908474.0],["2011-04-01",10.4422,10.5064,10.2677,10.4881,36364773.0],["2011-04-06",10.4881,10.6901,10.2493,10.5615,49035086.0],["2011-04-07",10.5615,10.8922,10.5615,10.6809,45927634.0],["2011-04-08",10.6809,10.883,10.5799,10.8279,55971718.0],["2011-04-11",10.8279,11.3514,10.7177,11.0116,103384537.0],["2011-04-12",11.0116,11.2871,10.7452,11.0575,89705263.0],["2011-04-13",11.0575,11.057478904724121,10.8187,10.9473,46088983.0],["2011-04-15",10.9473,11.2136,10.7452,10.8646,47274053.0],["2011-04-18",10.8646,10.9656,10.635,10.736,37864238.0],["2011-04-19",10.736,10.736042022705078,10.1942,10.3136,48947996.0],["2011-04-20",10.3136,10.5064,10.313580513000488,10.4422,25884070.0],["2011-04-21",10.4422,10.5432,10.3595,10.4146,30883167.0],["2011-04-22",10.4146,10.414603233337402,10.1758,10.2585,32151040.0],["2011-04-25",10.2585,10.258475303649902,9.8268,9.9279,40865388.0],["2011-04-26",9.9279,10.0472,9.8728,9.937,19719864.0],["2011-04-27",9.937,10.0748,9.6891,9.8176,21261938.0],["2011-04-28",9.8176,9.9095,9.5421,9.5605,20881025.0],["2011-04-29",9.5605,9.7809,9.56049633026123,9.7625,13709898.0],["2011-05-04",9.7625,9.8176,9.4227,9.4962,21544043.0],["2011-05-05",9.4962,9.5421,9.3952,9.5054,15834941.0],["2011-05-06",9.5054,9.505391120910645,9.1931,9.3584,20801034.0],["2011-05-09",9.3584,9.4503,9.3309,9.3768,13105736.0],["2011-05-10",9.3768,9.5421,9.376816749572754,9.5054,14047948.0],["2011-05-11",9.5054,9.5513,9.386,9.4319,11369749.0],["2011-05-12",9.4319,9.431920051574707,9.1748,9.2207,19337760.0],["2011-05-13",9.2207,9.3952,9.2023,9.386,12345651.0],["2011-05-16",9.386,9.4044,9.2758,9.285,10729011.0],["2011-05-17",9.285,9.5054,9.1197,9.3493,19557830.0],["2011-05-18",9.3493,9.4044,9.285,9.3952,10874029.0],["2011-05-19",9.3952,9.4503,9.2666,9.2942,10523760.0],["2011-05-20",9.2942,9.4962,9.294160842895508,9.4044,15393134.0],["2011-05-23",9.4044,9.404367446899414,9.0921,9.1105,20237272.0],["2011-05-24",9.1105,9.2942,8.9268,9.2299,16196494.0],["2011-05-25",9.2299,9.3033,9.0829,9.1105,12009257.0],["2011-05-26",9.1105,9.3033,9.0921,9.1013,9861850.0],["2011-05-27",9.1013,9.2115,9.0186,9.0462,11173447.0],["2011-05-30",9.0462,9.0737,8.9268,8.936,10106700.0],["2011-06-01",8.936,9.0829,8.935986518859863,9.0462,11315939.0],["2011-06-02",9.0462,9.1288,8.9452,9.0737,13941792.0],["2011-06-03",9.0737,9.2482,9.0095,9.2115,14267136.0],["2011-06-07",9.2115,9.3493,9.1472,9.3033,14064018.0],["2011-06-08",9.3033,10.230924606323242,9.303342819213867,10.2309,85486340.0],["2011-06-09",10.2309,10.6626,9.9279,9.9921,151931412.0],["2011-06-10",9.9921,9.992141723632812,9.4595,9.6432,65861602.0],["2011-06-13",9.6432,10.6075,9.64315128326416,10.6075,129106108.0],["2011-06-17",10.6075,10.607466697692871,9.6891,9.735,77239712.0],["2011-06-20",9.735,9.937,9.5513,9.7809,43389486.0],["2011-06-21",9.7809,9.8727,9.3584,9.6248,56202222.0],["2011-06-22",9.6248,9.7717,9.5146,9.588,41946222.0],["2011-06-23",9.588,9.6707,9.285,9.6432,48849913.0],["2011-06-24",9.6432,10.2217,9.4687,9.8452,71665061.0],["2011-06-27",9.8452,9.9738,9.7625,9.9187,40217637.0],["2011-06-28",9.9187,10.2401,9.918667793273926,10.1758,62862574.0],["2011-06-29",10.1758,10.2401,9.8727,9.8911,44283852.0],["2011-06-30",9.8911,10.2217,9.8911,10.1115,44932517.0],["2011-07-01",10.1115,10.2217,9.9921,10.0197,34327191.0],["2011-07-04",10.0197,10.3319,10.019693374633789,10.2401,53524571.0],["2011-07-05",10.2401,10.4054,10.1207,10.3411,54558514.0],["2011-07-06",10.3411,10.3687,10.1299,10.2034,35385655.0],["2011-07-07",10.2034,10.2677,9.9462,9.9646,42975911.0],["2011-07-08",9.9646,10.0289,9.8636,9.9279,24947508.0],["2011-07-11",9.9279,10.0656,9.8176,10.0105,19956323.0],["2011-07-12",10.0105,10.010507583618164,9.6156,9.634,33619219.0],["2011-07-13",9.634,9.8727,9.633966445922852,9.8176,20125291.0],["2011-07-14",9.8176,10.0197,9.817645072937012,9.9187,22959153.0],["2011-07-15",9.9187,10.1758,9.8727,10.084,32633005.0],["2011-07-18",10.084,10.3228,10.0564,10.185,39000693.0],["2011-07-19",10.185,10.2126,9.8727,10.0013,27268244.0],["2011-07-20",10.0013,10.1666,9.7993,9.9095,27024153.0],["2011-07-21",9.9095,10.0579,9.6809,9.7269,25248881.0],["2011-07-22",9.7269,9.8464,9.6717,9.7269,17158834.0],["2011-07-25",9.7269,9.726899147033691,9.3775,9.4051,25961096.0],["2011-07-26",9.4051,9.5522,9.3867,9.543,13646348.0],["2011-07-27",9.543,9.9751,9.3592,9.828,37447133.0],["2011-07-28",9.828,10.0119,9.7361,9.7821,33067331.0],["2011-07-29",9.7821,9.828,9.4879,9.5246,18395565.0],["2011-08-01",9.5246,9.7729,9.524638175964355,9.5982,11947634.0],["2011-08-02",9.5982,9.598187446594238,9.3408,9.4603,14468562.0],["2011-08-03",9.4603,9.6166,9.3224,9.4051,13184218.0],["2011-08-04",9.4051,9.5154,9.3775,9.4327,10149787.0],["2011-08-05",9.4327,9.43270206451416,8.9271,9.1385,26033717.0],["2011-08-08",9.1385,9.138504028320312,8.2283,8.4766,35101948.0],["2011-08-09",8.4766,8.5041,7.9157,8.4582,32198858.0],["2011-08-10",8.4582,8.6696,8.458173751831055,8.5317,24716310.0],["2011-08-11",8.5317,8.6329,8.2743,8.6237,16758942.0],["2011-08-12",8.6237,8.8351,8.623658180236816,8.6604,14474509.0],["2011-08-15",8.6604,8.8259,8.6145,8.7616,12192772.0],["2011-08-16",8.7616,8.8259,8.6696,8.6972,10696372.0],["2011-08-17",8.6972,8.8719,8.6972074508667,8.734,8860617.0],["2011-08-18",8.734,8.78,8.4949,8.5133,11460709.0],["2011-08-19",8.5133,8.513335227966309,8.2743,8.3938,11058565.0],["2011-08-22",8.3938,8.4766,8.2835,8.3203,9042280.0],["2011-08-23",8.3203,8.4398,8.320267677307129,8.4122,9171867.0],["2011-08-24",8.4122,8.5041,8.3662,8.3754,7619281.0],["2011-08-25",8.3754,8.6972,8.3754301071167,8.6788,16301436.0],["2011-08-26",8.6788,8.67881965637207,8.5409,8.6145,11778676.0],["2011-08-29",8.6145,8.61446475982666,8.421398162841797,8.4214,10745670.0],["2011-08-30",8.4214,8.6053,8.3846,8.4214,10992129.0],["2011-08-31",8.4214,8.5409,8.3662,8.449,7551736.0],["2011-09-01",8.449,8.5409,8.4122,8.4398,7629566.0],["2011-09-02",8.4398,8.4858,8.3203,8.3662,6244079.0],["2011-09-05",8.3662,8.36623764038086,7.9801,8.0812,16465065.0],["2011-09-06",8.0812,8.1456,7.9525,8.0904,8482775.0],["2011-09-07",8.0904,8.2467,8.072,8.2191,8094519.0],["2011-09-08",8.2191,8.3019,8.136394500732422,8.1364,7105695.0],["2011-09-09",8.1364,8.2743,8.1088,8.1548,7055141.0],["2011-09-13",8.1548,8.15478229522705,7.9617,8.0169,6069697.0],["2011-09-14",8.0169,8.0812,7.7227,7.9617,12818802.0],["2011-09-15",7.9617,8.0353,7.8974,7.9066,9498442.0],["2011-09-16",7.9066,7.9985,7.879,7.9433,7969734.0],["2011-09-19",7.9433,7.943328380584717,7.7686,7.7778,5839801.0],["2011-09-20",7.7778,7.8422,7.7043,7.8054,4748307.0],["2011-09-21",7.8054,8.1548,7.7411,8.0537,13602163.0],["2011-09-22",8.0537,8.0536527633667,7.7686,7.7778,9507137.0],["2011-09-23",7.7778,7.777841091156006,7.4928,7.6859,10356969.0],["2011-09-26",7.6859,8.0169,7.6032,7.6583,9461030.0],["2011-09-27",7.6583,7.8054,7.6491,7.7319,8094078.0],["2011-09-28",7.7319,7.8054,7.548,7.5664,11439645.0],["2011-09-29",7.5664,7.6032,7.4469,7.4561,10552550.0],["2011-09-30",7.4561,7.548,7.4285,7.4469,7957798.0],["2011-10-10",7.4469,7.548,7.446870803833008,7.4745,7445469.0],["2011-10-11",7.4745,7.6767,7.474450588226318,7.5388,7981648.0],["2011-10-12",7.5388,7.7411,7.4836,7.7319,16860214.0],["2011-10-13",7.7319,7.9066,7.6767,7.833,18439021.0],["2011-10-14",7.833,7.833003997802734,7.6859,7.7686,8953360.0],["2011-10-17",7.7686,7.833,7.7411,7.7595,6824531.0],["2011-10-18",7.7595,7.7778,7.5388,7.5572,10414523.0],["2011-10-19",7.5572,7.7227,7.5204,7.5388,6082437.0],["2011-10-20",7.5388,7.538806915283203,7.2906,7.3365,9854210.0],["2011-10-21",7.3365,7.4377,7.2814,7.2998,6554038.0],["2011-10-24",7.2998,7.5296,7.2906,7.4836,7789183.0],["2011-10-26",7.4836,7.7411,7.483644962310791,7.6767,19302678.0],["2011-10-27",7.6767,7.7319,7.6215,7.6859,11894602.0],["2011-10-28",7.6859,7.879,7.685904502868652,7.7962,15711794.0],["2011-10-31",7.7962,7.833,7.6583,7.7227,10723260.0],["2011-11-01",7.7227,7.7962,7.6032,7.6583,16660857.0],["2011-11-02",7.6583,7.7595,7.5112,7.7503,13737280.0],["2011-11-03",7.7503,7.9985,7.7411,7.833,21978454.0],["2011-11-04",7.833,8.0077,7.833003997802734,7.8974,15548210.0],["2011-11-07",7.8974,7.9525,7.8146,7.8422,10004235.0],["2011-11-08",7.8422,7.9525,7.7962,7.8146,10080841.0],["2011-11-09",7.8146,7.9249,7.7043,7.8422,8763358.0],["2011-11-10",7.8422,7.842196941375732,7.6307,7.6399,11926299.0],["2011-11-11",7.6399,7.7319,7.6215,7.6767,6873701.0],["2011-11-14",7.6767,7.8606,7.6767120361328125,7.7962,10568838.0],["2011-11-15",7.7962,7.8514,7.7595,7.8054,8833250.0],["2011-11-16",7.8054,7.8146,7.548,7.5756,11843030.0],["2011-11-17",7.5756,7.6675,7.575581073760986,7.5848,7784921.0],["2011-11-18",7.5848,7.584774494171143,7.4193,7.4469,9600194.0],["2011-11-21",7.4469,7.4928,7.4193,7.4745,4908054.0],["2011-11-22",7.4745,7.5296,7.3549,7.4101,6953322.0],["2011-11-23",7.4101,7.4561,7.3182,7.3549,7839254.0],["2011-11-24",7.3549,7.3825,7.2814,7.3365,8346610.0],["2011-11-25",7.3365,7.3825,7.2722,7.2814,5694324.0],["2011-11-28",7.2814,7.4101,7.2722,7.2906,5283055.0],["2011-11-29",7.2906,7.3825,7.2905778884887695,7.3641,5975281.0],["2011-11-30",7.3641,7.364126682281494,6.9872,7.0607,10817322.0],["2011-12-01",7.0607,7.3733,7.0607,7.263,12731891.0],["2011-12-02",7.263,7.262996673583984,7.1251,7.1803,7456181.0],["2011-12-05",7.1803,7.2538,7.0883,7.0975,7236611.0],["2011-12-06",7.0975,7.1159,6.9872,7.0423,4970022.0],["2011-12-07",7.0423,7.0975,7.0056,7.0515,4899191.0],["2011-12-08",7.0515,7.1619,6.978,7.0607,5143093.0],["2011-12-09",7.0607,7.0975,7.0148,7.0332,4188728.0],["2011-12-12",7.0332,7.0607,6.9136,6.9228,4352380.0],["2011-12-13",6.9228,6.9504,6.729763984680176,6.7298,7837010.0],["2011-12-14",6.7298,6.739,6.5275,6.5275,5356572.0],["2011-12-15",6.5275,6.527502536773682,6.2333,6.2333,11003283.0],["2011-12-16",6.2333,6.3344,6.1506,6.2885,9157121.0],["2011-12-19",6.2885,6.288467884063721,5.8288,6.077,15435030.0],["2011-12-20",6.077,6.123,5.9759,6.0402,8951666.0],["2011-12-21",6.0402,6.1138,5.8656,5.8748,6439178.0],["2011-12-22",5.8748,6.0127,5.7277,5.9207,10149830.0],["2011-12-23",5.9207,6.0862,5.8656,6.0035,7983842.0],["2011-12-26",6.0035,6.0954,5.8931,5.9943,6429871.0],["2011-12-27",5.9943,6.0219,5.8839,5.8931,5213069.0],["2011-12-28",5.8931,5.9299,5.792,5.9207,8030934.0],["2011-12-29",5.9207,5.920721530914307,5.8104,5.838,7816418.0],["2011-12-30",5.838,5.9299,5.837977886199951,5.9023,8906071.0],["2012-01-04",5.9023,5.9759,5.792,5.8012,10124853.0],["2012-01-05",5.8012,5.8564,5.6633,5.6725,9909301.0],["2012-01-06",5.6725,5.7552,5.6173,5.746,7287228.0],["2012-01-09",5.746,6.0127,5.6541,5.9483,13704514.0],["2012-01-10",5.9483,6.2885,5.9115,6.2609,23513177.0],["2012-01-11",6.2609,6.3436,6.2149,6.2701,14249251.0],["2012-01-12",6.2701,6.3712,6.2057,6.2793,10997029.0],["2012-01-13",6.2793,6.3436,6.1506,6.2333,14321585.0],["2012-01-16",6.2333,6.233305931091309,6.077,6.1138,7708866.0],["2012-01-17",6.1138,6.7298,6.113788604736328,6.7298,28580724.0],["2012-01-18",6.7298,7.0515,6.5551,6.5919,33942777.0],["2012-01-19",6.5919,6.7022,6.4815,6.6378,17484209.0],["2012-01-20",6.6378,6.7022,6.5827,6.6378,10634638.0],["2012-01-30",6.6378,6.693,6.5459,6.5643,10211457.0],["2012-01-31",6.5643,6.6194,6.5183,6.5551,7255665.0],["2012-02-01",6.5551,6.5643,6.3069,6.3344,11486353.0],["2012-02-02",6.3344,6.4815,6.3252,6.4723,9108011.0],["2012-02-03",6.4723,6.5275,6.3896,6.4907,9252406.0],["2012-02-06",6.4907,6.5367,6.4264,6.4723,7274888.0],["2012-02-07",6.4723,6.4907,6.3252,6.3988,7631372.0],["2012-02-08",6.3988,6.7206,6.3712,6.6562,17400851.0],["2012-02-09",6.6562,6.6654,6.5367,6.6102,13704007.0],["2012-02-10",6.6102,6.6838,6.5735,6.6286,11031852.0],["2012-02-13",6.6286,6.6838,6.5551,6.6194,10257596.0],["2012-02-14",6.6194,6.6746,6.5735,6.5827,7662753.0],["2012-02-15",6.5827,6.7573,6.5735,6.7022,16953812.0],["2012-02-16",6.7022,6.7022,6.6194,6.6562,12629427.0],["2012-02-17",6.6562,6.7206,6.6194,6.647,8771658.0],["2012-02-20",6.647,6.7482,6.647,6.6562,8517683.0],["2012-02-21",6.6562,6.7114,6.5735,6.6838,9887320.0],["2012-02-22",6.6838,6.7482,6.6562,6.7482,12521911.0],["2012-02-23",6.7482,6.8033,6.7114,6.7941,17954635.0],["2012-02-24",6.7941,6.8493,6.7206,6.8309,18721649.0],["2012-02-27",6.8309,7.0975,6.8308939933776855,6.9412,28606226.0],["2012-02-28",6.9412,6.978,6.8677,6.978,16555381.0],["2012-02-29",6.978,7.0607,6.8861,6.9044,14167648.0],["2012-03-01",6.9044,6.904443740844727,6.8033,6.8493,7591208.0],["2012-03-02",6.8493,6.9504,6.8401,6.932,10505531.0],["2012-03-05",6.932,6.9688,6.8677,6.8769,13996239.0],["2012-03-06",6.8769,6.876862049102783,6.7206,6.739,10872543.0],["2012-03-07",6.739,6.73895788192749,6.6011,6.647,11928012.0],["2012-03-08",6.647,6.8217,6.6286,6.7482,12631768.0],["2012-03-09",6.7482,6.8033,6.6286,6.739,11136672.0],["2012-03-12",6.739,6.8493,6.6746,6.7849,14710864.0],["2012-03-13",6.7849,6.8585,6.7298,6.8401,15369186.0],["2012-03-14",6.8401,7.0423,6.2517,6.5735,47154904.0],["2012-03-15",6.5735,6.573471546173096,6.3712,6.3896,23198687.0],["2012-03-16",6.3896,6.4999,6.3436,6.4723,12931663.0],["2012-03-19",6.4723,6.5367,6.3528,6.5091,17739260.0],["2012-03-20",6.5091,6.509116172790527,6.3252,6.3436,16066136.0],["2012-03-21",6.3436,6.978,6.2977,6.978,127921025.0],["2012-03-22",6.978,6.977993488311768,6.6654,6.7849,61955592.0],["2012-03-23",6.7849,6.784925937652588,6.5827,6.6746,44719790.0],["2012-03-26",6.6746,6.7482,6.5551,6.647,21928413.0],["2012-03-27",6.647,6.9596,6.4631,6.4815,40678713.0],["2012-03-28",6.4815,6.5183,6.0678,6.1046,33451336.0],["2012-03-29",6.1046,6.1046,5.9299,5.9851,21717013.0],["2012-03-30",5.9851,6.077,5.9759,6.0402,12333571.0],["2012-04-05",6.0402,6.2701,6.040238380432129,6.2609,25730831.0],["2012-04-06",6.2609,6.2977,6.169,6.2057,16935603.0],["2012-04-09",6.2057,6.2517,6.1414,6.1598,12126914.0],["2012-04-10",6.1598,6.2241,6.0219,6.2149,12547598.0],["2012-04-11",6.2149,6.2241,6.0862,6.1414,11506570.0],["2012-04-12",6.1414,6.2885,6.141368865966797,6.2793,18683381.0],["2012-04-13",6.2793,6.3528,6.2609,6.316,16941076.0],["2012-04-16",6.316,6.316048622131348,6.2333,6.2793,9644216.0],["2012-04-17",6.2793,6.2977,6.2057,6.2149,9235343.0],["2012-04-18",6.2149,6.3712,6.2149,6.3528,14924527.0],["2012-04-19",6.3528,6.3712,6.2885,6.3344,10053031.0],["2012-04-20",6.3344,6.4723,6.2977,6.4356,16657336.0],["2012-04-23",6.4356,6.4907,6.3436,6.3712,11796368.0],["2012-04-24",6.3712,6.5275,6.2517,6.4356,23379487.0],["2012-04-25",6.4356,6.4631,6.3252,6.4448,15259167.0],["2012-04-26",6.4448,6.7757,6.444760322570801,6.6011,34164604.0],["2012-04-27",6.6011,6.6102,6.4631,6.5091,14744480.0],["2012-05-02",6.5091,6.7941,6.509116172790527,6.647,32359906.0],["2012-05-03",6.647,6.7849,6.5919,6.6194,27302140.0],["2012-05-07",6.6194,7.2538,6.619440078735352,6.8952,75243771.0],["2012-05-08",6.8952,6.9228,6.6654,6.7941,49425778.0],["2012-05-09",6.7941,6.794118881225586,6.5367,6.5735,36074748.0],["2012-05-10",6.5735,6.7665,6.4999,6.6102,30691762.0],["2012-05-11",6.6102,6.7206,6.5183,6.5275,22430565.0],["2012-05-14",6.5275,6.6011,6.3896,6.408,23298266.0],["2012-05-15",6.408,6.408,6.2701,6.3528,15543494.0],["2012-05-16",6.3528,6.362,6.1506,6.1781,20943613.0],["2012-05-17",6.1781,6.3344,6.1138,6.2885,16425435.0],["2012-05-18",6.2885,6.3436,6.1965,6.2609,16500972.0],["2012-05-21",6.2609,6.3988,6.2057,6.3896,18421977.0],["2012-05-22",6.3896,6.4172,6.3344,6.3712,11790388.0],["2012-05-23",6.3712,6.37121057510376,6.2241,6.2609,12101169.0],["2012-05-24",6.2609,6.316,6.2149,6.2333,8236417.0],["2012-05-25",6.2333,6.2885,6.1781,6.1965,7319942.0],["2012-05-28",6.1965,6.3252,6.077,6.2885,13677718.0],["2012-05-29",6.2885,6.408,6.2793,6.3804,17105065.0],["2012-05-30",6.3804,6.3988,6.2977,6.3712,12813551.0],["2012-05-31",6.3712,6.37121057510376,6.2517,6.316,10204164.0],["2012-06-01",6.316,6.4723,6.3069,6.3436,17063243.0],["2012-06-04",6.3436,6.343629360198975,6.113788604736328,6.1138,15145316.0],["2012-06-05",6.1138,6.1781,6.0862,6.1138,7383285.0],["2012-06-06",6.1138,6.1873,6.1046,6.1322,6003409.0],["2012-06-07",6.1322,6.2241,6.0586,6.0678,7394153.0],["2012-06-08",6.0678,6.1506,6.0402,6.0402,6971577.0],["2012-06-11",6.0402,6.1965,6.040238380432129,6.1781,6773308.0],["2012-06-12",6.1781,6.178143501281738,6.0678,6.1046,5736780.0],["2012-06-13",6.1046,6.1598,6.0586,6.1414,8071924.0],["2012-06-14",6.1414,6.1506,6.0954,6.1138,5979759.0],["2012-06-15",6.1138,6.1598,6.0954,6.1414,6954594.0],["2012-06-18",6.1414,6.2241,6.141368865966797,6.169,7533623.0],["2012-06-19",6.169,6.168950080871582,6.077,6.0954,4829154.0],["2012-06-20",6.0954,6.1873,6.095400810241699,6.1414,6258785.0],["2012-06-21",6.1414,6.1414,5.9759,6.0219,7473202.0],["2012-06-25",6.0219,6.0219,5.8839,5.8931,8240650.0],["2012-06-26",5.8931,5.9299,5.838,5.8748,6462456.0],["2012-06-27",5.8748,5.9299,5.7552,5.7644,6827104.0],["2012-06-28",5.7644,5.8288,5.6633,5.6725,10227101.0],["2012-07-02",5.6725,5.792,5.672492504119873,5.7093,9324966.0],["2012-07-03",5.7093,5.792,5.5162,5.7093,9853636.0],["2012-07-04",5.7093,5.7736,5.709266662597656,5.7552,5940202.0],["2012-07-05",5.7552,5.7552361488342285,5.6265,5.6909,6742020.0],["2012-07-06",5.6909,5.838,5.6725,5.8104,8562176.0],["2012-07-09",5.8104,5.810397148132324,5.6541,5.6633,7246780.0],["2012-07-10",5.6633,5.7736,5.6632981300354,5.7001,5970768.0],["2012-07-11",5.7001,5.8104,5.6817,5.7736,8219051.0],["2012-07-12",5.7736,5.8288,5.6725,5.7736,13307641.0],["2012-07-13",5.7736,5.8288,5.7277,5.7368,7069662.0],["2012-07-16",5.7368,5.7644,5.6081,5.6173,8467446.0],["2012-07-17",5.6173,5.7185,5.6173,5.6725,5462469.0],["2012-07-18",5.6725,5.7093,5.5897,5.6725,5897066.0],["2012-07-19",5.6725,5.7828,5.6633,5.7093,8143142.0],["2012-07-20",5.7093,5.7277,5.6357,5.6357,5788729.0],["2012-07-23",5.6357,5.635716915130615,5.5346,5.553,6519047.0],["2012-07-24",5.553,5.5897,5.507,5.553,8151403.0],["2012-07-25",5.553,5.5806,5.507,5.5254,5363442.0],["2012-07-26",5.5254,5.5989,5.5162,5.5254,7301774.0],["2012-07-27",5.5254,5.5989,5.525393486022949,5.5622,5418054.0],["2012-07-30",5.5622,5.6081,5.4335,5.4886,7107748.0],["2012-07-31",5.4886,5.5254,5.3231,5.3507,9593074.0],["2012-08-01",5.3507,5.4702,5.350714206695557,5.4243,6364649.0],["2012-08-02",5.4243,5.4427,5.3599,5.3875,3755787.0],["2012-08-03",5.3875,5.4886,5.3599,5.461,6320614.0],["2012-08-06",5.461,5.5806,5.461,5.5622,8181844.0],["2012-08-07",5.5622,5.7368,5.5346,5.6357,12490971.0],["2012-08-08",5.6357,5.8012,5.635716915130615,5.6817,13652157.0],["2012-08-09",5.6817,5.7185,5.6081,5.6725,8834464.0],["2012-08-10",5.6725,5.6909,5.6265,5.6541,5264408.0],["2012-08-13",5.6541,5.7093,5.6265,5.6449,7740898.0],["2012-08-14",5.6449,5.7185,5.5897,5.6449,8145492.0],["2012-08-15",5.6449,5.6541,5.5438,5.553,4927920.0],["2012-08-16",5.553,5.5806,5.4702,5.4794,4908754.0],["2012-08-17",5.4794,5.5254,5.4243,5.5162,5448197.0],["2012-08-20",5.5162,5.516200065612793,5.4059,5.4702,5200233.0],["2012-08-21",5.4702,5.4886,5.3967,5.4427,8088900.0],["2012-08-22",5.4427,5.44265079498291,5.3231,5.3599,10260619.0],["2012-08-23",5.3599,5.4427,5.3231,5.4243,12198008.0],["2012-08-24",5.4243,5.424263000488281,5.3323,5.3507,8888628.0],["2012-08-27",5.3507,5.350714206695557,5.0565,5.1117,13627760.0],["2012-08-28",5.1117,5.1485,5.0657,5.1117,6191503.0],["2012-08-29",5.1117,5.1117,5.0197,5.0197,5079406.0],["2012-08-30",5.0197,5.0565,4.8726,4.9186,9374663.0],["2012-08-31",4.9186,4.937,4.7164,4.7439,12094180.0],["2012-09-03",4.7439,4.7623,4.7072,4.7255,13860888.0],["2012-09-04",4.7255,4.7439,4.5968,4.6336,12950334.0],["2012-09-05",4.6336,4.633607864379883,4.4957,4.5693,11497288.0],["2012-09-06",4.5693,4.6152,4.5417,4.5968,8363853.0],["2012-09-07",4.5968,4.9094,4.596833229064941,4.8267,26570497.0],["2012-09-10",4.8267,4.9554,4.8175,4.9186,21956517.0],["2012-09-11",4.9186,4.918612003326416,4.7807,4.8359,10261832.0],["2012-09-12",4.8359,4.9646,4.8267,4.891,16291872.0],["2012-09-13",4.891,4.891031265258789,4.808287143707275,4.8083,8793480.0],["2012-09-14",4.8083,4.983,4.808287143707275,4.9002,15478084.0],["2012-09-17",4.9002,4.9646,4.7899,4.7991,12238474.0],["2012-09-18",4.7991,4.799093723297119,4.6152,4.6428,11618487.0],["2012-09-19",4.6428,4.698,4.6244,4.6888,10010653.0],["2012-09-20",4.6888,4.688769817352295,4.560058116912842,4.5601,11217610.0],["2012-09-21",4.5601,4.6336,4.5509,4.5876,11755414.0],["2012-09-24",4.5876,4.5968,4.3946,4.5417,16517126.0],["2012-09-25",4.5417,4.5693,4.4497,4.4681,7179189.0],["2012-09-26",4.4681,4.5049,4.3394,4.3854,8180669.0],["2012-09-27",4.3854,4.5968,4.3486,4.5417,12952995.0],["2012-09-28",4.5417,4.5968,4.4773,4.5784,13491962.0],["2012-10-08",4.5784,4.6336,4.5233,4.5325,8238647.0],["2012-10-09",4.5325,4.7255,4.532477855682373,4.6796,15808417.0],["2012-10-10",4.6796,4.698,4.606,4.6796,9508365.0],["2012-10-11",4.6796,4.7807,4.6152,4.6612,14859193.0],["2012-10-12",4.6612,4.7255,4.6336,4.6704,10499685.0],["2012-10-15",4.6704,4.6704,4.5693,4.5968,7917573.0],["2012-10-16",4.5968,4.6336,4.5693,4.5876,6187589.0],["2012-10-17",4.5876,4.6336,4.5784,4.606,6856304.0],["2012-10-18",4.606,4.7164,4.606026649475098,4.6888,10204275.0],["2012-10-19",4.6888,4.7439,4.6796,4.7072,9673313.0],["2012-10-22",4.7072,4.7255,4.6428,4.698,7862297.0],["2012-10-23",4.698,4.7255,4.6428,4.652,5748518.0],["2012-10-24",4.652,4.698,4.6244,4.6888,8157439.0],["2012-10-25",4.6888,4.7623,4.6612,4.698,11010458.0],["2012-10-26",4.698,4.697964191436768,4.50489616394043,4.5049,12952419.0],["2012-10-29",4.5049,4.5233,4.3762,4.413,7519701.0],["2012-10-30",4.413,4.4773,4.4038,4.4405,7954002.0],["2012-10-31",4.4405,4.4589,4.413,4.4497,5511979.0],["2012-11-01",4.4497,4.5693,4.4405,4.5509,7988587.0],["2012-11-02",4.5509,4.5876,4.5233,4.5601,8541096.0],["2012-11-05",4.5601,4.5693,4.5141,4.5417,7959330.0],["2012-11-06",4.5417,4.5601,4.4222,4.4957,11064696.0],["2012-11-07",4.4957,4.5417,4.4405,4.4681,9882288.0],["2012-11-08",4.4681,4.468121528625488,4.3578,4.367,9494454.0],["2012-11-09",4.367,4.4038,4.3486,4.367,4793800.0],["2012-11-12",4.367,4.4313,4.366991996765137,4.4222,6160976.0],["2012-11-13",4.4222,4.4222,4.3394,4.3486,5870037.0],["2012-11-14",4.3486,4.7807,4.34860372543335,4.5509,31322982.0],["2012-11-15",4.5509,4.5508646965026855,4.3946,4.4313,15201236.0],["2012-11-16",4.4313,4.4681,4.3762,4.3946,10857788.0],["2012-11-19",4.3946,4.413,4.3302,4.3762,7134617.0],["2012-11-20",4.3762,4.4222,4.3302,4.3302,7273511.0],["2012-11-21",4.3302,4.5876,4.3026,4.4405,12250679.0],["2012-11-22",4.4405,4.4681,4.3762,4.3946,5825532.0],["2012-11-23",4.3946,4.4773,4.3394,4.4222,6720887.0],["2012-11-26",4.4222,4.4405,4.3486,4.3578,7058904.0],["2012-11-27",4.3578,4.367,4.2751,4.2934,10758633.0],["2012-11-28",4.2934,4.3118,4.1923,4.2015,7173308.0],["2012-11-29",4.2015,4.2475,4.1831,4.2015,5722868.0],["2012-11-30",4.2015,4.2934,4.1923,4.2199,6731271.0],["2012-12-03",4.2199,4.2842,4.1923,4.2107,6706629.0],["2012-12-04",4.2107,4.3118,4.1831,4.2842,8419084.0],["2012-12-05",4.2842,4.4497,4.2475,4.367,25570118.0],["2012-12-06",4.367,4.4038,4.3026,4.3486,11192088.0],["2012-12-07",4.3486,4.4589,4.3302,4.4313,17929939.0],["2012-12-10",4.4313,4.4865,4.4222,4.4681,17840369.0],["2012-12-11",4.4681,4.4865,4.413,4.4497,12976616.0],["2012-12-12",4.4497,4.4589,4.3762,4.4313,10552140.0],["2012-12-13",4.4313,4.4497,4.3026,4.367,10283772.0],["2012-12-14",4.367,4.5601,4.3486,4.5509,27112239.0],["2012-12-17",4.5509,4.7255,4.5233,4.6428,28707216.0],["2012-12-18",4.6428,4.9462,4.5876,4.7255,36105909.0],["2012-12-19",4.7255,4.7715,4.6612,4.698,16763454.0],["2012-12-20",4.698,4.7439,4.6428,4.7255,14832677.0],["2012-12-21",4.7255,4.7991,4.6428,4.652,21638361.0],["2012-12-24",4.652,4.7072,4.5784,4.5968,16866743.0],["2012-12-25",4.5968,4.7255,4.5417,4.6796,24297396.0],["2012-12-26",4.6796,4.7255,4.652,4.698,21367571.0],["2012-12-27",4.698,4.7623,4.6244,4.6612,20947999.0],["2012-12-28",4.6612,4.7347,4.66118860244751,4.7164,22131330.0],["2012-12-31",4.7164,4.7807,4.6888,4.7164,26293045.0],["2013-01-04",4.7164,4.8451,4.71635103225708,4.7807,28565359.0],["2013-01-07",4.7807,4.8083,4.6888,4.7439,24701774.0],["2013-01-08",4.7439,4.7531,4.6796,4.7439,16448946.0],["2013-01-09",4.7439,4.7991,4.698,4.7623,26445756.0],["2013-01-10",4.7623,4.891,4.7439,4.8267,42682121.0],["2013-01-11",4.8267,4.8818,4.6612,4.698,32519683.0],["2013-01-14",4.698,4.7899,4.6336,4.7715,33904074.0],["2013-01-15",4.7715,4.8175,4.7347,4.7991,36449628.0],["2013-01-16",4.7991,4.8818,4.7072,4.8175,41616641.0],["2013-01-17",4.8175,4.8359,4.7255,4.7531,23346590.0],["2013-01-18",4.7531,4.8543,4.7347,4.8359,29890700.0],["2013-01-21",4.8359,4.8359,4.7715,4.8083,25876928.0],["2013-01-22",4.8083,4.8175,4.6888,4.7164,23487586.0],["2013-01-23",4.7164,4.7531,4.6796,4.7255,15792465.0],["2013-01-24",4.7255,4.7807,4.6428,4.6796,22460095.0],["2013-01-25",4.6796,4.7439,4.6612,4.7164,16102582.0],["2013-01-28",4.7164,4.743932247161865,4.698,4.7439,19201754.0],["2013-01-29",4.7439,4.8083,4.7164,4.7991,33723942.0],["2013-01-30",4.7991,4.7991,4.698,4.7255,35577857.0],["2013-01-31",4.7255,4.7991,4.7255,4.7531,25080289.0],["2013-02-01",4.7531,4.7531256675720215,4.6704,4.7255,27144242.0],["2013-02-04",4.7255,4.9094,4.7072,4.8451,58432949.0],["2013-02-05",4.8451,4.8818,4.7807,4.8634,34656026.0],["2013-02-06",4.8634,4.9094,4.8267,4.8451,24953923.0],["2013-02-07",4.8451,4.9186,4.8267,4.8818,27827270.0],["2013-02-08",4.8818,4.937,4.8634,4.8726,22470692.0],["2013-02-18",4.8726,4.9186,4.8175,4.8267,20508894.0],["2013-02-19",4.8267,4.8267,4.7347,4.7439,17498697.0],["2013-02-20",4.7439,4.7807,4.7347,4.7623,13009628.0],["2013-02-21",4.7623,4.762319087982178,4.5693,4.5876,28712367.0],["2013-02-22",4.5876,4.6152,4.5601,4.5876,13245768.0],["2013-02-25",4.5876,4.652,4.5509,4.5693,13390606.0],["2013-02-26",4.5693,4.5693,4.413,4.4313,25779115.0],["2013-02-27",4.4313,4.5049,4.413,4.4497,16425079.0],["2013-02-28",4.4497,4.5141,4.4222,4.5049,18389845.0],["2013-03-01",4.5049,4.5049,4.4313,4.4681,14642467.0],["2013-03-04",4.4681,4.468121528625488,4.321,4.3486,20777011.0],["2013-03-05",4.3486,4.3946,4.2842,4.3762,20106852.0],["2013-03-06",4.3762,4.413,4.3578,4.413,16023447.0],["2013-03-07",4.413,4.4773,4.3486,4.4222,18923544.0],["2013-03-08",4.4222,4.4497,4.367,4.3762,19968194.0],["2013-03-11",4.3762,4.3762,4.3026,4.3118,18075654.0],["2013-03-12",4.3118,4.3578,4.2291,4.2567,22042559.0],["2013-03-13",4.2567,4.321,4.2291,4.2567,24315540.0],["2013-03-14",4.2567,4.2567,4.1831,4.1923,18591392.0],["2013-03-15",4.1923,4.2199,4.0268,4.0636,72546155.0],["2013-03-18",4.0636,4.063600540161133,3.9441,3.9717,25162909.0],["2013-03-19",3.9717,4.0268,3.9441,4.0176,19933100.0],["2013-03-20",4.0176,4.0728,3.9992,4.0636,22272177.0],["2013-03-21",4.0636,4.1004,4.0452,4.0636,17222810.0],["2013-03-22",4.0636,4.082,4.0452,4.0728,12394662.0],["2013-03-25",4.0728,4.1004,4.0636,4.082,12282193.0],["2013-03-26",4.082,4.1096,4.0268,4.0452,15649529.0],["2013-03-27",4.0452,4.082,4.036,4.0452,10081330.0],["2013-03-28",4.0452,4.045213222503662,3.8613,3.8705,24024626.0],["2013-03-29",3.8705,3.8981,3.7786,3.7878,19957575.0],["2013-04-01",3.7878,3.797,3.7142,3.7326,18140486.0],["2013-04-02",3.7326,3.7786,3.705,3.7326,13988520.0],["2013-04-03",3.7326,3.8338,3.7326,3.7786,16410036.0],["2013-04-08",3.7786,3.778597116470337,3.6959,3.751,13357878.0],["2013-04-09",3.751,3.8154,3.7418,3.7786,12011137.0],["2013-04-10",3.7786,4.1096,3.7694,3.9901,48354941.0],["2013-04-11",3.9901,3.990051507949829,3.8705,3.8797,21281770.0],["2013-04-12",3.8797,3.9073,3.8521,3.8613,9141174.0],["2013-04-15",3.8613,3.8613393306732178,3.7234,3.751,17185293.0],["2013-04-16",3.751,3.7786,3.705,3.7694,12252292.0],["2013-04-17",3.7694,3.797,3.7326,3.7602,9144258.0],["2013-04-18",3.7602,3.760209798812866,3.705,3.7418,10598292.0],["2013-04-19",3.7418,3.8246,3.7326,3.8154,16510128.0],["2013-04-22",3.8154,3.8338,3.7878,3.8062,11773882.0],["2013-04-23",3.8062,3.8246,3.7234,3.7326,13702968.0],["2013-04-24",3.7326,3.7786,3.7234,3.7602,12269592.0],["2013-04-25",3.7602,3.7694,3.6959,3.705,13204176.0],["2013-04-26",3.705,3.7326,3.6499,3.6591,15985511.0],["2013-05-02",3.6591,3.6590793132781982,3.5671,3.5763,15231961.0],["2013-05-03",3.5763,3.6683,3.5671,3.6407,11585308.0],["2013-05-06",3.6407,3.7326,3.6406919956207275,3.7234,15376614.0],["2013-05-07",3.7234,3.797,3.6867,3.7418,13634123.0],["2013-05-08",3.7418,3.7878,3.7142,3.7234,10764370.0],["2013-05-09",3.7234,3.7418,3.6867,3.6959,9879485.0],["2013-05-10",3.6959,3.7786,3.6958537101745605,3.7602,12923913.0],["2013-05-13",3.7602,3.7878,3.7326,3.7602,9346077.0],["2013-05-14",3.7602,3.7786,3.6867,3.7694,16132793.0],["2013-05-15",3.7694,3.7786,3.705,3.7234,11819026.0],["2013-05-16",3.7234,3.7602,3.6867,3.751,14075229.0],["2013-05-17",3.751,3.8154,3.7326,3.8062,20566244.0],["2013-05-20",3.8062,3.8613,3.7878,3.8338,20249305.0],["2013-05-21",3.8338,3.8338,3.797,3.8246,17008757.0],["2013-05-22",3.8246,3.8705,3.8245649337768555,3.843,17870476.0],["2013-05-23",3.843,3.843,3.7786,3.8062,16964582.0],["2013-05-24",3.8062,3.8246,3.7878,3.8154,12275544.0],["2013-05-27",3.8154,3.8246,3.7694,3.7786,10272740.0],["2013-05-28",3.7786,3.8246,3.751,3.8246,15168741.0],["2013-05-29",3.8246,3.8338,3.797,3.8062,13859194.0],["2013-05-30",3.8062,3.843,3.7878,3.8154,14568835.0],["2013-05-31",3.8154,3.8521,3.778597116470337,3.7786,13697233.0],["2013-06-03",3.7786,3.8246,3.778597116470337,3.7786,9506368.0],["2013-06-04",3.7786,3.7878,3.7142,3.7234,11315495.0],["2013-06-05",3.7234,3.7418,3.705,3.7234,6840663.0],["2013-06-06",3.7234,3.723435401916504,3.6682729721069336,3.6683,8761189.0],["2013-06-07",3.6683,3.6959,3.5855,3.5947,10997299.0],["2013-06-13",3.5947,3.594723701477051,3.4476,3.4844,15427400.0],["2013-06-14",3.4844,3.512,3.4476,3.466,16298281.0],["2013-06-17",3.466,3.4752,3.42,3.4292,14360542.0],["2013-06-18",3.4292,3.4752,3.42,3.4384,13010599.0],["2013-06-19",3.4384,3.4752,3.4109,3.466,18203212.0],["2013-06-20",3.466,3.466012477874756,3.2729,3.2821,19346353.0],["2013-06-21",3.2821,3.3005,3.1994,3.2638,16395867.0],["2013-06-24",3.2638,3.263751268386841,3.0063,3.0247,18230033.0],["2013-06-25",3.0247,3.0247161388397217,2.7673,2.9604,24288007.0],["2013-06-26",2.9604,2.9604,2.85,2.896,23088907.0],["2013-06-27",2.896,2.942,2.8592,2.8868,23101317.0],["2013-06-28",2.8868,2.9328,2.8316,2.896,16430927.0],["2013-07-01",2.896,2.942,2.8684,2.9052,12574244.0],["2013-07-02",2.9052,2.9236,2.8868,2.9052,9816285.0],["2013-07-03",2.9052,2.905198574066162,2.8316,2.8592,10192518.0],["2013-07-04",2.8592,2.9512,2.8133,2.9144,21191856.0],["2013-07-05",2.9144,2.9971,2.8868,2.9696,23116910.0],["2013-07-08",2.9696,2.9695541858673096,2.8408,2.8408,13444247.0],["2013-07-09",2.8408,2.9328,2.8316,2.9052,17603180.0],["2013-07-10",2.9052,3.0155,2.8868,3.0063,21348770.0],["2013-07-11",3.0063,3.1718,2.9879,3.0799,33945448.0],["2013-07-12",3.0799,3.079878568649292,2.9512,2.9696,21115934.0],["2013-07-15",2.9696,3.0523,2.9512,2.9971,13396049.0],["2013-07-16",2.9971,3.0339,2.9696,2.9879,12337194.0],["2013-07-17",2.9879,3.0339,2.9787,2.9787,16136667.0],["2013-07-18",2.9787,3.0247,2.9052,2.9144,12729876.0],["2013-07-19",2.9144,2.9512,2.85,2.85,11770732.0],["2013-07-22",2.85,2.8776,2.8225,2.8684,9379030.0],["2013-07-23",2.8684,2.9879,2.8684,2.942,14739756.0],["2013-07-24",2.942,2.9512,2.8684,2.896,12196241.0],["2013-07-25",2.896,2.942,2.8776,2.8776,11167390.0],["2013-07-26",2.8776,2.896,2.85,2.8776,7169625.0],["2013-07-29",2.8776,2.8776180744171143,2.7857,2.8133,12310554.0],["2013-07-30",2.8133,2.896,2.8132617473602295,2.8684,10272649.0],["2013-07-31",2.8684,2.9236,2.8316,2.85,7686456.0],["2013-08-01",2.85,2.9144,2.85,2.8868,10205607.0],["2013-08-02",2.8868,2.9971,2.8776,2.9328,21025857.0],["2013-08-05",2.9328,2.9512,2.896,2.942,14189583.0],["2013-08-06",2.942,2.9604,2.8868,2.942,14221002.0],["2013-08-07",2.942,2.9604,2.9144,2.9328,13280288.0],["2013-08-08",2.9328,2.9604,2.9143922328948975,2.9144,12814896.0],["2013-08-09",2.9144,3.0247,2.9143922328948975,2.9879,32408495.0],["2013-08-12",2.9879,3.1258,2.9787,3.1075,38207104.0],["2013-08-13",3.1075,3.1258,3.0615,3.0891,23057275.0],["2013-08-14",3.0891,3.1075,3.0431,3.0523,15866560.0],["2013-08-15",3.0523,3.0891,3.0339,3.0431,11409096.0],["2013-08-16",3.0431,3.3465,2.9879,3.0155,33445243.0],["2013-08-19",3.0155,3.0615,2.9696,3.0247,14562130.0],["2013-08-20",3.0247,3.0339,2.9696,2.9787,13625481.0],["2013-08-21",2.9787,3.0155,2.9696,2.9971,8686674.0],["2013-08-22",2.9971,3.0155,2.9604,2.9696,10058391.0],["2013-08-23",2.9696,3.0155,2.9328,2.9512,12721456.0],["2013-08-26",2.9512,3.0155,2.951167106628418,2.9971,13957132.0],["2013-08-27",2.9971,3.0247,2.9787,3.0063,13147163.0],["2013-08-28",3.0063,3.0891,2.9696,3.0615,30179201.0],["2013-08-29",3.0615,3.0891,3.0247,3.0431,17167528.0],["2013-08-30",3.0431,3.0799,3.0155,3.0523,17272074.0],["2013-09-02",3.0523,3.0983,3.0247,3.0615,17784524.0],["2013-09-03",3.0615,3.1075,3.061490774154663,3.0983,17670614.0],["2013-09-04",3.0983,3.1534,3.0707,3.135,20552727.0],["2013-09-05",3.135,3.135040521621704,3.0339,3.0707,14410503.0],["2013-09-06",3.0707,3.0891,3.0523,3.0799,12286607.0],["2013-09-09",3.0799,3.2546,3.079878568649292,3.181,43548536.0],["2013-09-10",3.181,3.3373,3.181,3.3281,52443150.0],["2013-09-11",3.3281,3.6591,3.3281068801879883,3.6591,96229899.0],["2013-09-12",3.6591,3.6867,3.5028,3.6039,89840712.0],["2013-09-13",3.6039,3.603917360305786,3.466,3.4752,36764744.0],["2013-09-16",3.4752,3.5579,3.42,3.4476,25772993.0],["2013-09-17",3.4476,3.466,3.3189,3.3189,24263961.0],["2013-09-18",3.3189,3.3649,3.3005,3.3373,14319830.0],["2013-09-23",3.3373,3.4476,3.3373,3.4292,23138730.0],["2013-09-24",3.4292,3.4476,3.3649,3.4017,18885145.0],["2013-09-25",3.4017,3.7418224811553955,3.4016568660736084,3.7418,128753318.0],["2013-09-26",3.7418,3.7418224811553955,3.6315,3.6407,56576158.0],["2013-09-27",3.6407,4.008439064025879,3.6131,4.0084,98797960.0],["2013-09-30",4.0084,4.1831,3.9625,4.0452,80652679.0],["2013-10-08",4.0452,4.045213222503662,3.8797,3.9625,55828467.0],["2013-10-09",3.9625,3.962470054626465,3.8062,3.8797,47545647.0],["2013-10-10",3.8797,4.1923,3.751,4.128,106366773.0],["2013-10-11",4.128,4.3762,4.0084,4.1463,89711635.0],["2013-10-14",4.1463,4.3118,3.9625,4.1555,57447640.0],["2013-10-15",4.1555,4.2567,4.0728,4.1188,41316689.0],["2013-10-16",4.1188,4.118762493133545,3.8797,3.9349,42581533.0],["2013-10-17",3.9349,4.0544,3.8797,3.9165,32465782.0],["2013-10-18",3.9165,3.9717,3.8246,3.8521,32753157.0],["2013-10-21",3.8521,4.0452,3.7878,3.9809,46377886.0],["2013-10-22",3.9809,4.082,3.8613,4.0084,44018879.0],["2013-10-23",4.0084,4.128,3.9165,3.9257,38087256.0],["2013-10-24",3.9257,3.9441,3.8246,3.843,26910836.0],["2013-10-25",3.843,3.8613,3.6775,3.705,30366161.0],["2013-10-28",3.705,3.8154,3.6867,3.7602,20677412.0],["2013-10-29",3.7602,3.8154,3.4936,3.6499,25740089.0],["2013-10-30",3.6499,3.9165,3.5671,3.843,47427903.0],["2013-10-31",3.843,3.9165,3.7786,3.843,21566511.0],["2013-11-01",3.843,3.9349,3.7878,3.8246,29613548.0],["2013-11-04",3.8246,3.8521,3.6775,3.7234,22580568.0],["2013-11-05",3.7234,3.7786,3.6775,3.7602,16566678.0],["2013-11-06",3.7602,3.8062,3.6499,3.6683,23997788.0],["2013-11-07",3.6683,3.7418,3.6407,3.6959,18372643.0],["2013-11-08",3.6959,3.7326,3.5579,3.6131,14417108.0],["2013-11-11",3.6131,3.6407,3.5212,3.5579,12148955.0],["2013-11-12",3.5579,3.6131,3.5396,3.5671,9030409.0],["2013-11-13",3.5671,3.5671427249908447,3.4568,3.466,13148310.0],["2013-11-14",3.466,3.512,3.4109,3.4292,12861526.0],["2013-11-15",3.4292,3.6315,3.4292,3.5947,27081050.0],["2013-11-18",3.5947,3.6683,3.5763,3.6591,21513784.0],["2013-11-19",3.6591,3.6959,3.6131,3.6499,17727766.0],["2013-11-20",3.6499,3.6591,3.5947,3.6315,15438694.0],["2013-11-21",3.6315,3.631498336791992,3.5763,3.6131,11999047.0],["2013-11-22",3.6131,3.6315,3.5763,3.5947,8436572.0],["2013-11-25",3.5947,3.6131,3.5579,3.5671,8199171.0],["2013-11-26",3.5671,3.5855,3.5396,3.5671,8078285.0],["2013-11-27",3.5671,3.6131107807159424,3.5488,3.6131,9788025.0],["2013-11-28",3.6131,3.751,3.5855,3.7142,37676434.0],["2013-11-29",3.7142,3.7142412662506104,3.6591,3.6683,19165824.0],["2013-12-02",3.6683,3.6682729721069336,3.512,3.5396,23253268.0],["2013-12-03",3.5396,3.5947,3.5212,3.5763,13470648.0],["2013-12-04",3.5763,3.6683,3.5396,3.6315,22355288.0],["2013-12-05",3.6315,3.6867,3.631498336791992,3.6591,15232984.0],["2013-12-06",3.6591,3.751,3.6407,3.6683,27745062.0],["2013-12-09",3.6683,3.7142,3.6131,3.6223,15922835.0],["2013-12-10",3.6223,3.6407,3.5396,3.5671,17306248.0],["2013-12-11",3.5671,3.5671427249908447,3.4936,3.5028,14186533.0],["2013-12-12",3.5028,3.5304,3.4936,3.512,8895469.0],["2013-12-13",3.512,3.5304,3.42,3.4936,8125594.0],["2013-12-16",3.4936,3.512,3.3741,3.3833,13480353.0],["2013-12-17",3.3833,3.4476,3.3557,3.3741,10936073.0],["2013-12-18",3.3741,3.4017,3.3373,3.3557,9083311.0],["2013-12-19",3.3557,3.4017,3.3373,3.3557,12648495.0],["2013-12-20",3.3557,3.3557,3.181,3.2729,26543472.0],["2013-12-23",3.2729,3.272944927215576,3.1994,3.2178,9773087.0],["2013-12-24",3.2178,3.2546,3.1718,3.181,14547620.0],["2013-12-25",3.181,3.1902,3.1075,3.1442,25322062.0],["2013-12-26",3.1442,3.1442339420318604,3.0339,3.0615,20574054.0],["2013-12-27",3.0615,3.135,3.0431,3.1075,14072936.0],["2013-12-30",3.1075,3.1718,3.0983,3.1075,9746280.0],["2013-12-31",3.1075,3.1442,3.0615,3.1258,11682232.0],["2014-01-02",3.1258,3.1258468627929688,3.0615,3.0891,14487576.0],["2014-01-03",3.0891,3.1442,3.0615,3.1075,23068014.0],["2014-01-06",3.1075,3.1258,2.9787,3.0063,15981089.0],["2014-01-07",3.0063,3.0155,2.942,2.9971,8948135.0],["2014-01-08",2.9971,3.0339,2.9603607654571533,2.9604,8615416.0],["2014-01-09",2.9604,2.9879,2.8868,2.8868,10919653.0],["2014-01-10",2.8868,2.9512,2.8776,2.9328,19789016.0],["2014-01-13",2.9328,3.227,2.932779550552368,3.2178,95045703.0],["2014-01-14",3.2178,3.217783212661743,3.0155,3.0615,64680434.0],["2014-01-15",3.0615,3.061490774154663,2.9328,2.9787,52090697.0],["2014-01-16",2.9787,3.0891,2.9236,3.0247,56889651.0],["2014-01-17",3.0247,3.0247161388397217,2.9236,2.942,36293187.0],["2014-01-20",2.942,2.9512,2.896,2.9328,23153750.0],["2014-01-21",2.9328,2.9696,2.9236,2.9512,19757548.0],["2014-01-22",2.9512,3.0431,2.942,3.0339,30234865.0],["2014-01-23",3.0339,3.0431,2.9971,3.0155,20834770.0],["2014-01-24",3.0155,3.0799,2.9971,3.0431,20236726.0],["2014-01-27",3.0431,3.0431034564971924,2.9604,2.9696,23306052.0],["2014-01-28",2.9696,3.0339,2.9695541858673096,3.0155,19715365.0],["2014-01-29",3.0155,3.0247,2.9787,2.9879,14209790.0],["2014-01-30",2.9879,3.0155,2.9604,2.9696,13289075.0],["2014-02-07",2.9696,2.978748083114624,2.942,2.9787,12674340.0],["2014-02-10",2.9787,3.0615,2.978748083114624,3.0431,27754939.0],["2014-02-11",3.0431,3.2086,3.0339,3.1534,46668448.0],["2014-02-12",3.1534,3.1534273624420166,3.0707,3.1075,31130711.0],["2014-02-13",3.1075,3.2086,3.0799,3.1075,34934667.0],["2014-02-14",3.1075,3.135,3.0891,3.1167,18958699.0],["2014-02-17",3.1167,3.1718,3.1075,3.1258,25790859.0],["2014-02-18",3.1258,3.135,3.0799,3.0891,23471158.0],["2014-02-19",3.0891,3.1534,3.0799,3.1258,20648385.0],["2014-02-20",3.1258,3.2913,3.1166529655456543,3.1167,59518177.0],["2014-02-21",3.1167,3.1534,3.0431,3.0615,36383297.0],["2014-02-24",3.0615,3.061490774154663,2.9328,2.9696,35700145.0],["2014-02-25",2.9696,2.9879,2.896,2.9052,27260577.0],["2014-02-26",2.9052,2.9512,2.8592,2.942,33412489.0],["2014-02-27",2.942,2.9419732093811035,2.8776,2.8868,38089159.0],["2014-02-28",2.8868,3.0523,2.8776,2.9512,42654423.0],["2014-03-03",2.9512,3.135,2.951167106628418,3.0615,61977470.0],["2014-03-04",3.0615,3.0707,2.9879,3.0339,38536548.0],["2014-03-05",3.0339,3.181,3.033909797668457,3.0615,47371163.0],["2014-03-06",3.0615,3.0707,2.9604,3.0339,28934252.0],["2014-03-07",3.0339,3.1442,3.033909797668457,3.0707,33531996.0],["2014-03-10",3.0707,3.0706844329833984,2.9236,2.9604,29078053.0],["2014-03-11",2.9604,2.9604,2.9052,2.942,17226343.0],["2014-03-12",2.942,2.9971,2.9052,2.9604,22527383.0],["2014-03-13",2.9604,3.0063,2.942,2.9696,18032029.0],["2014-03-14",2.9696,2.9696,2.9236,2.9512,16233805.0],["2014-03-17",2.9512,3.0155,2.951167106628418,2.9879,20124359.0],["2014-03-18",2.9879,3.0063,2.9696,2.9879,16213964.0],["2014-03-19",2.9879,3.0339,2.9696,2.9971,27527837.0],["2014-03-20",2.9971,2.9971351623535156,2.9052,2.9144,31204620.0],["2014-03-21",2.9144,3.0155,2.8868,2.9971,37645401.0],["2014-03-24",2.9971,3.0799,2.9787,3.0523,46207783.0],["2014-03-25",3.0523,3.1534,3.0247,3.0799,51982607.0],["2014-03-26",3.0799,3.0891,3.0247,3.0431,31716623.0],["2014-03-27",3.0431,3.0799,3.0155,3.0247,24285243.0],["2014-03-28",3.0247,3.3097,3.0063,3.1902,109140040.0],["2014-03-31",3.1902,3.190202236175537,3.0983,3.1167,47311817.0],["2014-04-01",3.1167,3.1258,3.0707,3.0983,32069039.0],["2014-04-02",3.0983,3.1442,3.0891,3.1258,35273055.0],["2014-04-03",3.1258,3.2086,3.0523,3.0799,67364604.0],["2014-04-04",3.0799,3.135,3.0523,3.1167,37472856.0],["2014-04-08",3.1167,3.1718,3.0799,3.1442,45959277.0],["2014-04-09",3.1442,3.1626,3.1167,3.135,26898004.0],["2014-04-10",3.135,3.2178,3.0891,3.1718,75767547.0],["2014-04-11",3.1718,3.1718146800994873,3.1167,3.1442,47683693.0],["2014-04-14",3.1442,3.1534,3.1075,3.1167,29096622.0],["2014-04-15",3.1167,3.1167,3.0707,3.0799,24298275.0],["2014-04-16",3.0799,3.0983,3.0523,3.0707,19652910.0],["2014-04-17",3.0707,3.0983,3.0431,3.0615,19435077.0],["2014-04-18",3.0615,3.0707,3.0247,3.0431,18252650.0],["2014-04-21",3.0431,3.0431034564971924,2.9604,2.9696,24179247.0],["2014-04-22",2.9696,2.9879,2.9512,2.9787,17378850.0],["2014-04-23",2.9787,3.0063,2.9604,2.9971,16274078.0],["2014-04-24",2.9971,3.0063,2.9787,2.9879,15084663.0],["2014-04-25",2.9879,2.9971,2.9052,2.9236,19823945.0],["2014-04-28",2.9236,2.9328,2.8592,2.8684,26732349.0],["2014-04-29",2.8684,2.9236,2.8684,2.9236,13000676.0],["2014-04-30",2.9236,2.9235856533050537,2.8592,2.8776,17516516.0],["2014-05-05",2.8776,2.8776180744171143,2.7765,2.8133,36516694.0],["2014-05-06",2.8133,2.8592,2.7949,2.8225,22993980.0],["2014-05-07",2.8225,2.822455883026123,2.7673,2.7765,18028701.0],["2014-05-08",2.7765,2.8133,2.7673,2.7949,19957240.0],["2014-05-09",2.7949,2.8316,2.7765,2.8041,22978918.0],["2014-05-12",2.8041,2.9328,2.8040683269500732,2.9144,58123828.0],["2014-05-13",2.9144,2.9236,2.8408,2.8684,46509155.0],["2014-05-14",2.8684,2.8776,2.8408,2.8592,14678492.0],["2014-05-15",2.8592,2.8592302799224854,2.7857,2.7949,25999166.0],["2014-05-16",2.7949,2.8133,2.7765,2.8133,15507979.0],["2014-05-19",2.8133,2.8132617473602295,2.7673,2.7857,16102330.0],["2014-05-20",2.7857,2.8133,2.7673,2.7857,17263770.0],["2014-05-21",2.7857,2.7949,2.7397,2.7857,24795649.0],["2014-05-22",2.7857,2.8041,2.7489,2.7581,33132025.0],["2014-05-23",2.7581,2.8041,2.7489,2.7949,22666676.0],["2014-05-26",2.7949,2.8225,2.7857,2.7949,14928352.0],["2014-05-27",2.7949,2.8041,2.7673,2.7765,11847032.0],["2014-05-28",2.7765,2.8041,2.7673,2.7949,14586096.0],["2014-05-29",2.7949,2.8041,2.7673,2.7765,14863873.0],["2014-05-30",2.7765,2.7949,2.7581,2.7765,19337357.0],["2014-06-03",2.7765,2.7949,2.7581,2.7581,18365319.0],["2014-06-04",2.7581,2.7581000328063965,2.7305,2.7397,16543845.0],["2014-06-05",2.7397,2.7581,2.7305,2.7489,11227118.0],["2014-06-06",2.7489,2.7673,2.7305,2.7305,12955117.0],["2014-06-09",2.7305,2.7765,2.7305190563201904,2.7581,17312234.0],["2014-06-10",2.7581,2.8041,2.7581,2.8041,24710863.0],["2014-06-11",2.8041,2.9052,2.7949,2.85,64550323.0],["2014-06-12",2.85,2.8868,2.8133,2.8225,31290897.0],["2014-06-13",2.8225,2.8592,2.8041,2.8133,36008834.0],["2014-06-16",2.8133,2.8316,2.7857,2.8041,20831994.0],["2014-06-17",2.8041,2.8041,2.7581,2.7765,17657362.0],["2014-06-18",2.7765,2.8225,2.7581,2.7949,20970389.0],["2014-06-19",2.7949,2.8041,2.7305,2.7305,21269768.0],["2014-06-20",2.7305,2.7581,2.7305,2.7489,14719106.0],["2014-06-23",2.7489,2.8041,2.7489,2.7765,15914840.0],["2014-06-24",2.7765,2.8408,2.7581,2.8316,37380791.0],["2014-06-25",2.8316,2.8316490650177,2.7857,2.8041,15692831.0],["2014-06-26",2.8041,2.8225,2.7949,2.8041,10840367.0],["2014-06-27",2.8041,2.8316,2.7765,2.8041,34550888.0],["2014-06-30",2.8041,2.8133,2.7673,2.7949,32442060.0],["2014-07-01",2.7949,2.8592,2.7857,2.8133,39613917.0],["2014-07-02",2.8133,2.8316,2.7949,2.8225,19703849.0],["2014-07-03",2.8225,2.9052,2.822455883026123,2.8592,56239135.0],["2014-07-04",2.8592,2.8684,2.8316,2.85,17354451.0],["2014-07-07",2.85,2.85003662109375,2.8133,2.8225,16926523.0],["2014-07-08",2.8225,2.8408424854278564,2.8041,2.8408,13754566.0],["2014-07-09",2.8408,2.85,2.7948741912841797,2.7949,25992877.0],["2014-07-10",2.7949,2.8868,2.7948741912841797,2.8592,43075176.0],["2014-07-11",2.8592,2.9328,2.8408,2.8868,71198066.0],["2014-07-14",2.8868,2.896,2.8684,2.8868,27493255.0],["2014-07-15",2.8868,2.9052,2.8684,2.896,28010347.0],["2014-07-16",2.896,3.0063,2.8868,2.9696,83030677.0],["2014-07-17",2.9696,2.9787,2.9144,2.942,39114165.0],["2014-07-18",2.942,3.0799,2.9236,3.0063,77307119.0],["2014-07-21",3.0063,3.1442,2.9696,3.1075,109322870.0],["2014-07-22",3.1075,3.4017,3.0983,3.2729,161280002.0],["2014-07-23",3.2729,3.3649,3.1902,3.2178,112638915.0],["2014-07-24",3.2178,3.2546,3.1442,3.227,84908796.0],["2014-07-25",3.227,3.3373,3.2086,3.2913,93136139.0],["2014-07-28",3.2913,3.6223,3.2729,3.466,160448516.0],["2014-07-29",3.466,3.4844,3.3741,3.4017,133682668.0],["2014-07-30",3.4017,3.4016568660736084,3.2821,3.3281,110485126.0],["2014-07-31",3.3281,3.3833,3.3097,3.3649,78436305.0],["2014-08-01",3.3649,3.364881992340088,3.2454,3.2638,94581248.0],["2014-08-04",3.2638,3.4936,3.2454,3.4476,138908840.0],["2014-08-05",3.4476,3.5028,3.3557,3.4017,129160796.0],["2014-08-06",3.4017,3.7418224811553955,3.2913,3.7418,190934609.0],["2014-08-07",3.7418,3.9257,3.7326,3.7602,382231213.0],["2014-08-08",3.7602,3.760209798812866,3.5212,3.5671,217188722.0],["2014-08-11",3.5671,3.6039,3.512,3.5763,117292894.0],["2014-08-12",3.5763,3.751,3.5212,3.6867,174900702.0],["2014-08-13",3.6867,3.7234,3.5763,3.6407,118994514.0],["2014-08-14",3.6407,3.6406919956207275,3.5212,3.5304,86506271.0],["2014-08-15",3.5304,3.5488,3.4568,3.5304,75838222.0],["2014-08-18",3.5304,3.705,3.530367612838745,3.5855,98894100.0],["2014-08-19",3.5855,3.6223,3.5212,3.5671,78484725.0],["2014-08-20",3.5671,3.6039,3.5396,3.5579,61045859.0],["2014-08-21",3.5579,3.6407,3.5304,3.5855,101340804.0],["2014-08-22",3.5855,3.5855298042297363,3.5396,3.5579,67299951.0],["2014-08-25",3.5579,3.5763,3.4476,3.466,62026392.0],["2014-08-26",3.466,3.4844,3.3097,3.3281,70859762.0],["2014-08-27",3.3281,3.4017,3.3281,3.3557,47180258.0],["2014-08-28",3.3557,3.3833,3.3097,3.3189,35694353.0],["2014-08-29",3.3189,3.318913459777832,3.2362,3.3097,61691991.0],["2014-09-01",3.3097,3.3741,3.2729,3.3465,47451101.0],["2014-09-02",3.3465,3.4844,3.346494674682617,3.4844,88414496.0],["2014-09-03",3.4844,3.5304,3.466,3.5028,85907725.0],["2014-09-04",3.5028,3.5028,3.4292,3.4752,60522366.0],["2014-09-05",3.4752,3.5855,3.4568,3.5396,87549263.0],["2014-09-09",3.5396,3.5395615100860596,3.466,3.4844,57178149.0],["2014-09-10",3.4844,3.4844,3.42,3.4568,52375526.0],["2014-09-11",3.4568,3.5396,3.4384,3.4568,72606934.0],["2014-09-12",3.4568,3.5488,3.4017,3.512,77286775.0],["2014-09-15",3.512,3.5396,3.4844,3.5212,72303348.0],["2014-09-16",3.5212,3.8062,3.4752,3.5763,254226481.0],["2014-09-17",3.5763,3.5947,3.5028,3.5579,123216177.0],["2014-09-18",3.5579,3.6591,3.5304,3.6039,106168295.0],["2014-09-19",3.6039,3.603917360305786,3.5304,3.5855,66563063.0],["2014-09-22",3.5855,3.5855298042297363,3.4292,3.4476,74283698.0],["2014-09-23",3.4476,3.4844,3.4109,3.466,55050469.0],["2014-09-24",3.466,3.5488,3.4384,3.5396,79556814.0],["2014-09-25",3.5396,3.6315,3.512,3.5212,96797315.0],["2014-09-26",3.5212,3.5396,3.4936,3.512,51969787.0],["2014-09-29",3.512,3.5488,3.5028,3.5396,59181402.0],["2014-09-30",3.5396,3.6223,3.5395615100860596,3.5671,81206168.0],["2014-10-08",3.5671,3.5855,3.5304,3.5671,58816001.0],["2014-10-09",3.5671,3.6591,3.5579,3.6223,140111638.0],["2014-10-10",3.6223,3.622304677963257,3.5396,3.5579,89696553.0],["2014-10-13",3.5579,3.5579488277435303,3.4844,3.5488,57242226.0],["2014-10-14",3.5488,3.5855,3.5028,3.5212,58876908.0],["2014-10-15",3.5212,3.6499,3.5028,3.5855,120844992.0],["2014-10-16",3.5855,3.6407,3.5396,3.5579,136410484.0],["2014-10-17",3.5579,3.5579488277435303,3.4109,3.4568,95544937.0],["2014-10-20",3.4568,3.5212,3.4568,3.4936,54106226.0],["2014-10-21",3.4936,3.5304,3.4384,3.4384,49299880.0],["2014-10-22",3.4384,3.4844,3.3465,3.3557,58142883.0],["2014-10-23",3.3557,3.3741,3.2638,3.2821,52468119.0],["2014-10-24",3.2821,3.3097,3.2546,3.2729,44369355.0],["2014-10-27",3.2729,3.272944927215576,3.181,3.2362,41788999.0],["2014-10-28",3.2362,3.3465,3.236170768737793,3.3373,55039552.0],["2014-10-29",3.3373,3.4384,3.3189,3.4109,83428041.0],["2014-10-30",3.4109,3.5304,3.3741,3.5028,128396503.0],["2014-10-31",3.5028,3.5763,3.4568,3.5396,144710856.0],["2014-11-03",3.5396,3.6131,3.512,3.5671,129557471.0],["2014-11-04",3.5671,3.7602,3.5579,3.6775,233598779.0],["2014-11-05",3.6775,3.67746639251709,3.5396,3.5488,126703248.0],["2014-11-06",3.5488,3.6315,3.512,3.6039,107161922.0],["2014-11-07",3.6039,3.6591,3.5212,3.5488,99975061.0],["2014-11-10",3.5488,3.8981,3.5396,3.7234,200718506.0],["2014-11-11",3.7234,3.7602,3.5671,3.6591,197888635.0],["2014-11-12",3.6591,3.7602,3.6131,3.7418,130577836.0],["2014-11-13",3.7418,3.843,3.6499,3.7694,182819994.0],["2014-11-14",3.7694,3.7694034576416016,3.6407,3.6959,116740760.0],["2014-11-17",3.6959,3.7234,3.6131,3.6223,77436127.0],["2014-11-18",3.6223,3.622304677963257,3.5396,3.5763,75255982.0],["2014-11-19",3.5763,3.5855,3.5212,3.5579,48849906.0],["2014-11-20",3.5579,3.6131,3.512,3.5488,46742693.0],["2014-11-21",3.5488,3.603917360305786,3.5396,3.6039,66447845.0],["2014-11-24",3.6039,3.751,3.603917360305786,3.6867,140024886.0],["2014-11-25",3.6867,3.797,3.6683,3.7878,150281979.0],["2014-11-26",3.7878,3.8521,3.7326,3.7878,143128722.0],["2014-11-27",3.7878,3.9349,3.7694,3.8246,171085166.0],["2014-11-28",3.8246,4.0084,3.7878,3.9992,262552758.0],["2014-12-01",3.9992,4.2751,3.9165,4.0636,297326440.0],["2014-12-02",4.0636,4.1923,3.9533,4.1188,205166418.0],["2014-12-03",4.1188,4.5049,4.0728,4.3578,316328370.0],["2014-12-04",4.3578,4.5876,4.2291,4.5417,273496246.0],["2014-12-05",4.5417,4.6704,4.1647,4.367,266587435.0],["2014-12-08",4.367,4.7531,4.2383,4.698,290477250.0],["2014-12-09",4.698,5.0105,4.4222,4.5233,390947088.0],["2014-12-10",4.5233,4.6796,4.3946,4.6704,210286002.0],["2014-12-11",4.6704,4.8175,4.5784,4.7439,186260426.0],["2014-12-12",4.7439,4.8635,4.6612,4.7439,149511937.0],["2014-12-15",4.7439,4.743932247161865,4.5784,4.6704,123078731.0],["2014-12-16",4.6704,4.8267,4.606,4.8083,175821914.0],["2014-12-17",4.8083,4.808287143707275,4.6244,4.6796,157020499.0],["2014-12-18",4.6796,4.983,4.652,4.8451,234744403.0],["2014-12-19",4.8451,5.3323259353637695,4.845061779022217,5.3323,175800897.0],["2014-12-22",5.3323,5.8656,5.3323259353637695,5.8656,507980002.0],["2014-12-23",5.8656,5.865559101104736,5.2772,5.4427,361969500.0],["2014-12-24",5.4427,5.7736,5.2956,5.5162,288315971.0],["2014-12-25",5.5162,5.7001,5.2036,5.6541,271246928.0],["2014-12-26",5.6541,5.792,5.4151,5.6633,278814976.0],["2014-12-29",5.6633,6.123,5.5346,5.8656,345679750.0],["2014-12-30",5.8656,5.8748,5.6725,5.7001,165200042.0],["2014-12-31",5.7001,5.8012,5.5897,5.746,153590757.0],["2015-01-05",5.746,6.2241,5.746041774749756,6.1598,368073698.0],["2015-01-06",6.1598,6.408,5.9391,6.0402,307210638.0],["2015-01-07",6.0402,6.1965,5.8839,6.0494,228494364.0],["2015-01-08",6.0494,6.049432277679443,5.6541,5.6725,225592434.0],["2015-01-09",5.6725,5.838,5.5622,5.5989,178664566.0],["2015-01-12",5.5989,5.59894323348999,5.176,5.2588,211338262.0],["2015-01-13",5.2588,5.3415,5.1944,5.2772,105578194.0],["2015-01-14",5.2772,5.3231,5.0565,5.1393,118985979.0],["2015-01-15",5.1393,5.3599,5.0381,5.3507,142572569.0],["2015-01-16",5.3507,5.4978,5.2956,5.3691,153312310.0],["2015-01-19",5.3691,5.369101047515869,4.8358683586120605,4.8359,169683978.0],["2015-01-20",4.8359,4.9554,4.7531,4.9186,111316405.0],["2015-01-21",4.9186,5.1668,4.9002,5.1576,151746312.0],["2015-01-22",5.1576,5.5989,5.1485,5.4059,259890698.0],["2015-01-23",5.4059,5.4978,5.2956,5.3231,147449920.0],["2015-01-26",5.3231,5.4702,5.2588,5.4518,124705861.0],["2015-01-27",5.4518,5.5806,5.2588,5.3875,132653989.0],["2015-01-28",5.3875,5.387488842010498,5.222,5.2404,86792255.0],["2015-01-29",5.2404,5.3139,5.1485,5.1944,72805224.0],["2015-01-30",5.1944,5.3047,5.0381,5.0841,90701951.0],["2015-02-02",5.0841,5.0840983390808105,4.5968,4.7255,150562412.0],["2015-02-03",4.7255,4.8267,4.698,4.7991,83034664.0],["2015-02-04",4.7991,4.9462,4.7623,4.7715,95045519.0],["2015-02-05",4.7715,4.9462,4.6704,4.6796,85053432.0],["2015-02-06",4.6796,4.679576396942139,4.4313,4.4957,104198161.0],["2015-02-09",4.4957,4.5968,4.3486,4.5417,103740022.0],["2015-02-10",4.5417,4.5968,4.5141,4.5876,59087597.0],["2015-02-11",4.5876,4.6888,4.5784,4.6336,55077081.0],["2015-02-12",4.6336,4.6888,4.5784,4.6704,55202308.0],["2015-02-13",4.6704,4.8175,4.652,4.7255,84770144.0],["2015-02-16",4.7255,4.7807,4.7255,4.7531,45397549.0],["2015-02-17",4.7531,4.8267,4.7531,4.8175,56512994.0],["2015-02-26",4.8175,4.983,4.6888,4.9646,121111089.0],["2015-02-27",4.9646,5.0014,4.9094,4.9738,82829093.0],["2015-03-02",4.9738,5.2404,4.97377347946167,5.1668,143585186.0],["2015-03-03",5.1668,5.4151,5.0105,5.222,184745858.0],["2015-03-04",5.222,5.2956,5.1485,5.1852,78300186.0],["2015-03-05",5.1852,5.185227870941162,4.9738,5.0473,82304102.0],["2015-03-06",5.0473,5.553,5.0105,5.553,155981249.0],["2015-03-09",5.553,5.838,5.461,5.7368,350790818.0],["2015-03-10",5.7368,5.7736,5.5897,5.6541,175924091.0],["2015-03-11",5.6541,5.7552,5.4059,5.4978,161716169.0],["2015-03-12",5.4978,5.7277,5.4886,5.5346,134818785.0],["2015-03-13",5.5346,5.6449,5.4243,5.553,109960152.0],["2015-03-16",5.553,5.6449,5.4702,5.6357,148429778.0],["2015-03-17",5.6357,5.838,5.5989,5.7736,255943856.0],["2015-03-18",5.7736,5.9759,5.7277,5.8656,276087215.0],["2015-03-19",5.8656,6.1965,5.792,5.9391,321972088.0],["2015-03-20",5.9391,5.9575,5.7185,5.8288,234480899.0],["2015-03-23",5.8288,6.0954,5.828784465789795,6.031,307573921.0],["2015-03-24",6.031,6.123,5.8104,5.9575,321469517.0],["2015-03-25",5.9575,5.957496166229248,5.7185,5.7644,242692425.0],["2015-03-26",5.7644,6.0035,5.5989,5.8472,243514406.0],["2015-03-27",5.8472,5.9207,5.7552,5.792,160391213.0],["2015-03-30",5.792,6.0494,5.7736,6.0035,278601814.0],["2015-03-31",6.0035,6.0678,5.7736,5.8012,281693560.0],["2015-04-01",5.8012,5.9023,5.746,5.8564,208176838.0],["2015-04-02",5.8564,6.0219,5.8104,6.0035,312712461.0],["2015-04-03",6.0035,6.1046,5.9207,6.0586,286323404.0],["2015-04-07",6.0586,6.5459,6.058626174926758,6.5091,478325027.0],["2015-04-08",6.5091,6.6011,6.2701,6.4999,358059521.0],["2015-04-09",6.4999,6.5827,6.1598,6.362,328254983.0],["2015-04-10",6.362,6.5275,6.2793,6.4356,245736163.0],["2015-04-13",6.4356,6.5643,6.3528,6.5551,306795490.0],["2015-04-14",6.5551,6.5643,6.3896,6.4356,247868690.0],["2015-04-15",6.4356,6.8952,6.3712,6.5919,425962188.0],["2015-04-16",6.5919,6.9228,6.4723,6.8033,293291778.0],["2015-04-17",6.8033,7.4836,6.8033,7.3733,526388216.0],["2015-04-20",7.3733,8.0628,7.2078,7.7043,686256109.0],["2015-04-21",7.7043,7.7042927742004395,7.2722,7.6124,380987497.0],["2015-04-22",7.6124,8.2283,7.5204,7.9801,404288260.0],["2015-04-23",7.9801,8.78,7.9066,8.78,551234110.0],["2015-04-24",8.78,9.1753,8.5041,8.6972,591982787.0],["2015-04-27",8.6972,9.5154,8.5593,9.35,525267818.0],["2015-04-28",9.35,10.0027,9.0098,9.543,569102183.0],["2015-04-29",9.543,9.543025016784668,9.0833,9.1937,366962904.0],["2015-04-30",9.1937,9.1937,8.6512,8.734,411430167.0],["2015-05-04",8.734,8.9822,8.3203,8.7891,317531559.0],["2015-05-05",8.7891,8.789144515991211,7.9985,8.0904,328195354.0],["2015-05-06",8.0904,8.4122,7.833,8.0445,270157694.0],["2015-05-07",8.0445,8.044458389282227,7.5756,7.6583,241462505.0],["2015-05-08",7.6583,7.8882,7.4469,7.787,245585624.0],["2015-05-11",7.787,8.1364,7.7319,8.118,258591331.0],["2015-05-12",8.118,8.2651,8.0077,8.2283,251890624.0],["2015-05-13",8.2283,8.228330612182617,7.8698,7.9433,266497904.0],["2015-05-14",7.9433,8.734,7.6583,8.734,481693191.0],["2015-05-15",8.734,9.6074,8.733983993530273,9.589,1019013679.0],["2015-05-18",9.589,9.588993072509766,8.734,8.7616,649803960.0],["2015-05-19",8.7616,9.0466,8.5685,8.9546,398801529.0],["2015-05-20",8.9546,9.0558,8.688,8.7891,403085221.0],["2015-05-21",8.7891,8.8167,8.5593,8.7248,297997997.0],["2015-05-22",8.7248,9.0558,8.6604,8.9546,437660898.0],["2015-05-25",8.9546,9.4235,8.8443,9.2948,535761911.0],["2015-05-26",9.2948,9.4419,9.0374,9.3224,544539294.0],["2015-05-27",9.3224,9.4419,9.0558,9.2764,494178343.0],["2015-05-28",9.2764,9.3224,8.3478,8.3478,513709440.0],["2015-05-29",8.3478,8.5225,7.6124,8.1364,434084556.0],["2015-06-01",8.1364,8.5501,8.0628,8.5409,316446999.0],["2015-06-02",8.5409,8.7156,8.3662,8.5777,382013151.0],["2015-06-03",8.5777,8.9546,8.4766,8.8443,399511994.0],["2015-06-04",8.8443,8.844306945800781,7.9985,8.7156,345141076.0],["2015-06-05",8.7156,9.3316,8.715596199035645,9.0741,575550020.0],["2015-06-08",9.0741,9.9108,9.074148178100586,9.5522,708691390.0],["2015-06-09",9.5522,9.9292,9.1109,9.7177,640108077.0],["2015-06-10",9.7177,9.7913,9.3316,9.3775,420413034.0],["2015-06-11",9.3775,9.7913,9.2121,9.589,446381895.0],["2015-06-12",9.589,9.7269,9.2948,9.5154,389806237.0],["2015-06-15",9.5154,9.6258,9.1937,9.2304,372842969.0],["2015-06-16",9.2304,9.230440139770508,8.3662,8.4949,369803933.0],["2015-06-17",8.4949,8.9822,8.4398,8.9087,278988471.0],["2015-06-18",8.9087,9.1477,8.5501,8.5777,270154649.0],["2015-06-19",8.5777,8.577690124511719,7.7227,7.8146,271984183.0],["2015-06-23",7.8146,7.9985,7.1067,7.9893,262537027.0],["2015-06-24",7.9893,8.4398,7.9892964363098145,8.4122,304020767.0],["2015-06-25",8.4122,8.7064,7.9157,8.118,318158545.0],["2015-06-26",8.118,8.7248,7.5388,7.9709,500239270.0],["2015-06-29",7.9709,8.6237,7.7411,8.403,636649724.0],["2015-06-30",8.403,8.6053,7.5664,8.5777,662831234.0],["2015-07-01",8.5777,8.577690124511719,7.7411,7.7962,439388535.0],["2015-07-02",7.7962,7.796228885650635,7.014767646789551,7.0148,383515288.0],["2015-07-03",7.0148,7.014767646789551,6.316,6.316,305432890.0],["2015-07-06",6.316,6.7849,5.7001,5.8564,420589540.0],["2015-07-07",5.8564,5.856365203857422,5.268,5.4151,521100302.0],["2015-07-08",5.4151,5.415069103240967,4.8726,4.8726,272654033.0],["2015-07-09",4.8726,5.359907150268555,4.3946,5.3599,439262298.0],["2015-07-10",5.3599,5.893139839172363,5.3599,5.8931,393005806.0],["2015-07-13",5.8931,6.4815,5.893139839172363,6.4723,569440689.0],["2015-07-14",6.4723,6.4999,5.9391,5.9943,436965210.0],["2015-07-15",5.9943,5.994270324707031,5.396682262420654,5.3967,292377963.0],["2015-07-16",5.3967,5.746,5.0657,5.553,234206594.0],["2015-07-17",5.553,5.9759,5.552974224090576,5.9667,253178001.0],["2015-07-20",5.9667,6.2517,5.8288,6.1046,321794597.0],["2015-07-21",6.1046,6.2425,5.9115,6.0954,264244684.0],["2015-07-22",6.0954,6.2885,5.8839,6.2057,324076800.0],["2015-07-23",6.2057,6.6194,6.1138,6.4815,424699549.0],["2015-07-24",6.4815,6.9412,6.3252,6.4631,541035217.0],["2015-07-27",6.4631,6.46314811706543,5.8195905685424805,5.8196,359784934.0],["2015-07-28",5.8196,5.8195905685424805,5.2404,5.5254,325974556.0],["2015-07-29",5.5254,5.9115,5.4794,5.8748,214400760.0],["2015-07-30",5.8748,6.0678,5.5254,5.5806,229354520.0],["2015-07-31",5.5806,5.7644,5.4886,5.746,197022338.0],["2015-08-03",5.746,5.9115,5.4243,5.8656,230684561.0],["2015-08-04",5.8656,6.1414,5.865559101104736,6.1138,176619922.0],["2015-08-05",6.1138,6.1414,5.8839,5.9483,149717302.0],["2015-08-06",5.9483,5.9759,5.746,5.838,93193688.0],["2015-08-07",5.838,6.1046,5.837977886199951,6.0219,135679195.0],["2015-08-10",6.0219,6.628633975982666,6.021852016448975,6.6286,400574070.0],["2015-08-11",6.6286,6.8769,6.5275,6.6194,417781595.0],["2015-08-12",6.6194,6.693,6.4356,6.5827,239279639.0],["2015-08-13",6.5827,6.8861,6.4999,6.8217,285728465.0],["2015-08-14",6.8217,6.9872,6.6746,6.7206,273162640.0],["2015-08-17",6.7206,7.024,6.6378,6.9412,237173351.0],["2015-08-18",6.9412,6.941218852996826,6.2516937255859375,6.2517,311364824.0],["2015-08-19",6.2517,6.4172,5.6817,6.2977,218827702.0],["2015-08-20",6.2977,6.454,6.0678,6.1046,195797986.0],["2015-08-21",6.1046,6.104594707489014,5.6081,5.6909,175322698.0],["2015-08-24",5.6909,5.6908793449401855,5.1208720207214355,5.1209,164016621.0],["2015-08-25",5.1209,5.1208720207214355,4.606,4.606,144661986.0],["2015-08-26",4.606,4.7715,4.1923,4.2842,236310060.0],["2015-08-27",4.2842,4.5968,4.1647,4.5876,181709871.0],["2015-08-28",4.5876,5.0105,4.587639331817627,4.9922,222533859.0],["2015-08-31",4.9922,4.992160320281982,4.6888,4.9278,186966851.0],["2015-09-01",4.9278,5.176,4.606,5.1025,275877745.0],["2015-09-02",5.1025,5.1025,4.6152,4.6428,139925185.0],["2015-09-07",4.6428,4.9186,4.642801284790039,4.6888,98189472.0],["2015-09-08",4.6888,4.891,4.5876,4.8543,93209664.0],["2015-09-09",4.8543,5.0381,4.8451,5.0289,143408731.0],["2015-09-10",5.0289,5.0381,4.7531,4.8175,125006360.0],["2015-09-11",4.8175,4.9094,4.7164,4.8175,84587365.0],["2015-09-14",4.8175,4.9646,4.3394,4.6612,155077526.0],["2015-09-15",4.6612,4.66118860244751,4.2291,4.2567,87959990.0],["2015-09-16",4.2567,4.6796,4.256667613983154,4.6336,108781315.0],["2015-09-17",4.6336,4.8175,4.5509,4.5601,121130105.0],["2015-09-18",4.5601,4.6704,4.5325,4.6244,72926275.0],["2015-09-21",4.6244,4.7164,4.5601,4.6888,87313479.0],["2015-09-22",4.6888,4.8543,4.6612,4.7531,123145704.0],["2015-09-23",4.7531,4.7531256675720215,4.4957,4.5509,102409144.0],["2015-09-24",4.5509,4.6428,4.5508646965026855,4.606,61802861.0],["2015-09-25",4.606,4.6428,4.3762,4.4313,70014444.0],["2015-09-28",4.4313,4.4865,4.3762,4.4589,44770589.0],["2015-09-29",4.4589,4.458928108215332,4.2567,4.3026,52236382.0],["2015-09-30",4.3026,4.3578,4.2842,4.2934,44167053.0],["2015-10-08",4.2934,4.5325,4.293442249298096,4.4589,77057038.0],["2015-10-09",4.4589,4.6336,4.4313,4.5968,98019568.0],["2015-10-12",4.5968,4.891,4.596833229064941,4.8175,145031480.0],["2015-10-13",4.8175,4.817480087280273,4.7164,4.7623,90800586.0],["2015-10-14",4.7623,5.0197,4.7072,4.7715,183922107.0],["2015-10-15",4.7715,4.9094,4.6888,4.9002,138076381.0],["2015-10-16",4.9002,4.9738,4.8267,4.937,155175436.0],["2015-10-19",4.937,5.0105,4.8267,4.9646,170620056.0],["2015-10-20",4.9646,4.983,4.8543,4.9462,126248772.0],["2015-10-21",4.9462,4.983,4.5417,4.5876,185293607.0],["2015-10-22",4.5876,4.7807,4.5509,4.7623,152690681.0],["2015-10-23",4.7623,4.8726,4.7072,4.8267,142764482.0],["2015-10-26",4.8267,5.0565,4.7807,4.9646,233166794.0],["2015-10-27",4.9646,4.964580059051514,4.6888,4.8726,132118984.0],["2015-10-28",4.8726,5.0933,4.7531,4.9002,220351021.0],["2015-10-29",4.9002,4.9186,4.7715,4.8267,130218863.0],["2015-10-30",4.8267,4.826674461364746,4.698,4.7255,86793370.0],["2015-11-02",4.7255,4.725544452667236,4.5693,4.5784,92313177.0],["2015-11-03",4.5784,4.698,4.5784,4.6152,62713176.0],["2015-11-04",4.6152,4.8359,4.615220069885254,4.8267,130624628.0],["2015-11-05",4.8267,5.222,4.7991,5.0105,341285594.0],["2015-11-06",5.0105,5.1025,4.9462,5.0473,217380013.0],["2015-11-09",5.0473,5.1944,4.9738,5.1025,234407384.0],["2015-11-10",5.1025,5.2772,4.983,5.222,262856189.0],["2015-11-11",5.222,5.2220025062561035,5.0657,5.1117,159059166.0],["2015-11-12",5.1117,5.3047,5.0841,5.0933,194499826.0],["2015-11-13",5.0933,5.093291282653809,4.9186,4.9278,133964874.0],["2015-11-16",4.9278,4.9738,4.8083,4.9646,85027173.0],["2015-11-17",4.9646,5.0933,4.937,4.9738,127388143.0],["2015-11-18",4.9738,5.0381,4.8726,4.891,79795200.0],["2015-11-19",4.891,4.9738,4.8818,4.9646,64757412.0],["2015-11-20",4.9646,5.0473,4.9278,4.9554,109567521.0],["2015-11-23",4.9554,5.0197,4.8267,4.8451,119172740.0],["2015-11-24",4.8451,4.8543,4.6888,4.7991,107671186.0],["2015-11-25",4.7991,4.8451,4.7807,4.8267,72220535.0],["2015-11-26",4.8267,5.0014,4.826674461364746,4.9186,151835448.0],["2015-11-27",4.9186,4.9554,4.5141,4.5784,148906709.0],["2015-11-30",4.5784,4.6612,4.3854,4.5876,119564143.0],["2015-12-01",4.5876,4.6704,4.5325,4.6152,59456854.0],["2015-12-02",4.6152,4.7899,4.5693,4.7439,99808605.0],["2015-12-03",4.7439,4.7623,4.6888,4.7531,66764364.0],["2015-12-04",4.7531,4.7531256675720215,4.5968,4.6336,66652890.0],["2015-12-07",4.6336,4.698,4.606,4.6428,48927256.0],["2015-12-08",4.6428,4.642801284790039,4.4497,4.5049,67312522.0],["2015-12-09",4.5049,4.5417,4.4497,4.5049,66398869.0],["2015-12-10",4.5049,4.5233,4.413,4.4681,66499326.0],["2015-12-11",4.4681,4.5876,4.3762,4.5417,90503730.0],["2015-12-14",4.5417,4.7255,4.4589,4.698,120642833.0],["2015-12-15",4.698,4.698,4.5876,4.606,75381816.0],["2015-12-16",4.606,4.7164,4.606,4.6612,71873911.0],["2015-12-17",4.6612,4.7623,4.66118860244751,4.7164,98866347.0],["2015-12-18",4.7164,4.8267,4.6704,4.7623,120505266.0],["2015-12-21",4.7623,4.8451,4.7164,4.8175,107695178.0],["2015-12-22",4.8175,4.9462,4.8083,4.891,124297515.0],["2015-12-23",4.891,4.891031265258789,4.7255,4.7531,92306693.0],["2015-12-24",4.7531,4.8451,4.6796,4.7439,74338637.0],["2015-12-25",4.7439,4.7807,4.6796,4.7531,54785919.0],["2015-12-28",4.7531,4.7531256675720215,4.5417,4.5509,92227277.0],["2015-12-29",4.5509,4.6428,4.5417,4.6336,53776413.0],["2015-12-30",4.6336,4.6796,4.5968,4.6612,52566073.0],["2015-12-31",4.6612,4.6704,4.5049,4.5693,58594658.0],["2016-01-04",4.5693,4.5784,4.2107,4.2199,69012636.0],["2016-01-05",4.2199,4.3026,4.0636,4.2475,88486927.0],["2016-01-06",4.2475,4.5968,4.2383,4.5141,122522862.0],["2016-01-07",4.5141,4.514090061187744,4.0636,4.082,31712266.0],["2016-01-08",4.082,4.486509799957275,4.0819878578186035,4.4865,211746481.0],["2016-01-11",4.4865,4.5049,4.0912,4.1831,166166865.0],["2016-01-12",4.1831,4.2659,4.0912,4.2199,75317313.0],["2016-01-13",4.2199,4.413,4.1831,4.2015,120767959.0],["2016-01-14",4.2015,4.321,3.9625,4.3026,84837402.0],["2016-01-15",4.3026,4.302635669708252,3.9717,4.0452,108015885.0],["2016-01-18",4.0452,4.128,3.9073,4.0268,57705358.0],["2016-01-19",4.0268,4.1739,3.9992,4.1463,59413204.0],["2016-01-20",4.1463,4.1923,4.0084,4.082,73358887.0],["2016-01-21",4.082,4.1739,3.9992,4.0084,78120332.0],["2016-01-22",4.0084,4.1096,3.8981,4.0176,84724442.0],["2016-01-25",4.0176,4.082,3.9901,4.0176,76400238.0],["2016-01-26",4.0176,4.017632484436035,3.6223,3.6591,86314010.0],["2016-01-27",3.6591,3.7142,3.3557,3.5396,81486864.0],["2016-01-28",3.5396,3.5671,3.2086,3.3097,82159413.0],["2016-01-29",3.3097,3.5028,3.309720039367676,3.4568,66536548.0],["2016-02-01",3.4568,3.4844,3.2638,3.3741,59026336.0],["2016-02-02",3.3741,3.7142412662506104,3.3465,3.7142,112907318.0],["2016-02-03",3.7142,3.9717,3.6315,3.7418,150240938.0],["2016-02-04",3.7418,3.8613,3.705,3.7418,93071098.0],["2016-02-05",3.7418,3.7602,3.6315,3.6407,66149249.0],["2016-02-15",3.6407,3.751,3.4936,3.6959,62650952.0],["2016-02-16",3.6959,3.8154,3.6591,3.7694,79476355.0],["2016-02-17",3.7694,3.8338,3.7326,3.797,74166395.0],["2016-02-18",3.797,3.9349,3.7878,3.8338,108368421.0],["2016-02-19",3.8338,3.9165,3.751,3.8613,81995167.0],["2016-02-22",3.8613,4.2475,3.8154,4.1739,213502169.0],["2016-02-23",4.1739,4.2291,4.0636,4.1739,133087320.0],["2016-02-24",4.1739,4.2475,4.1096,4.1831,138250670.0],["2016-02-25",4.1831,4.2842,3.9349,3.9901,168346786.0],["2016-02-26",3.9901,4.3026,3.9533,4.2659,156253948.0],["2016-02-29",4.2659,4.2658610343933105,3.9349,4.1371,116082006.0],["2016-03-01",4.1371,4.2291,3.9349,4.0636,209208025.0],["2016-03-02",4.0636,4.3578,3.9349,4.3026,222133255.0],["2016-03-03",4.3026,4.4681,4.238280296325684,4.2383,193435419.0],["2016-03-04",4.2383,4.3302,4.0452,4.2475,140560317.0],["2016-03-07",4.2475,4.4222,4.2107,4.321,130884269.0],["2016-03-08",4.321,4.5509,4.2751,4.4681,231101113.0],["2016-03-09",4.4681,4.468121528625488,4.1096,4.128,172267690.0],["2016-03-10",4.128,4.1739,3.9901,4.0084,77610172.0],["2016-03-11",4.0084,4.1188,3.9073,4.082,100398777.0],["2016-03-14",4.082,4.1831,4.0544,4.0912,140283794.0],["2016-03-15",4.0912,4.091180801391602,3.9441,3.9992,72041261.0],["2016-03-16",3.9992,4.036,3.9625,3.9717,44773462.0],["2016-03-17",3.9717,4.0912,3.9716641902923584,4.0544,67586155.0],["2016-03-18",4.0544,4.2015,4.054407119750977,4.1647,95154130.0],["2016-03-21",4.1647,4.2475,4.128,4.2107,111605414.0],["2016-03-22",4.2107,4.210699081420898,4.1188,4.128,80006500.0],["2016-03-23",4.128,4.1739,4.1004,4.1647,71725151.0],["2016-03-24",4.1647,4.164731502532959,3.9992,4.0084,89154500.0],["2016-03-25",4.0084,4.0544,3.9717,4.0084,48085752.0],["2016-03-28",4.0084,4.0452,3.9441,3.9533,49801204.0],["2016-03-29",3.9533,4.0452,3.9349,3.9901,65183279.0],["2016-03-30",3.9901,4.082,3.990051507949829,4.082,70733418.0],["2016-03-31",4.082,4.0912,4.036,4.036,52369674.0],["2016-04-01",4.036,4.1463,4.0176,4.128,79727457.0],["2016-04-05",4.128,4.2659,4.1004,4.2291,139220415.0],["2016-04-06",4.2291,4.3946,4.1923,4.2659,90132141.0],["2016-04-07",4.2659,4.321,4.1555,4.1555,66293942.0],["2016-04-08",4.1555,4.2107,4.0912,4.1555,62069788.0],["2016-04-11",4.1555,4.2659,4.155536651611328,4.2199,137631476.0],["2016-04-12",4.2199,4.2291,4.1463,4.1739,50225233.0],["2016-04-13",4.1739,4.4957,4.173923969268799,4.2751,231488077.0],["2016-04-14",4.2751,4.3026,4.2107,4.2567,82579062.0],["2016-04-15",4.2567,4.2659,4.1555,4.2015,67889693.0],["2016-04-18",4.2015,4.2842,4.128,4.2291,74820605.0],["2016-04-19",4.2291,4.2842,4.1739,4.2383,72847834.0],["2016-04-20",4.2383,4.2842,4.0176,4.1923,113200660.0],["2016-04-21",4.1923,4.3762,4.1831,4.2659,194152114.0],["2016-04-22",4.2659,4.2658610343933105,4.0268,4.1004,116509898.0],["2016-04-25",4.1004,4.1004,3.9809,4.0452,58803913.0],["2016-04-26",4.0452,4.1096,3.9717,4.0912,68528519.0],["2016-04-27",4.0912,4.091180801391602,3.990051507949829,3.9901,50935065.0],["2016-04-28",3.9901,4.0268,3.8246,3.8797,75375175.0],["2016-04-29",3.8797,3.9257,3.843,3.8705,37454321.0],["2016-05-03",3.8705,3.9533,3.8521,3.9533,51373815.0],["2016-05-04",3.9533,3.9533,3.8981,3.9257,42852142.0],["2016-05-05",3.9257,3.9349,3.8889,3.9257,30503329.0],["2016-05-06",3.9257,3.9441,3.7142,3.751,65518146.0],["2016-05-09",3.751,3.7510159015655518,3.5579,3.5855,68940045.0],["2016-05-10",3.5855,3.6683,3.5855,3.6315,42244340.0],["2016-05-11",3.6315,3.6591,3.5763,3.6039,28902106.0],["2016-05-12",3.6039,3.6407,3.5212,3.6223,43900142.0],["2016-05-13",3.6223,3.6315,3.5579,3.5763,29069888.0],["2016-05-16",3.5763,3.6315,3.5396,3.6315,28324313.0],["2016-05-17",3.6315,3.7142,3.6223,3.6499,43038941.0],["2016-05-18",3.6499,3.649885416030884,3.5212,3.5488,35940925.0],["2016-05-19",3.5488,3.6775,3.5396,3.6039,41443336.0],["2016-05-20",3.6039,3.6223,3.5212,3.6039,32172778.0],["2016-05-23",3.6039,3.6499,3.5947,3.6131,27093235.0],["2016-05-24",3.6131,3.6131107807159424,3.5488,3.5671,20230499.0],["2016-05-25",3.5671,3.6039,3.5488,3.5579,17095801.0],["2016-05-26",3.5579,3.6775,3.5028,3.6591,59506723.0],["2016-05-27",3.6591,3.7234,3.6039,3.6499,38645024.0],["2016-05-30",3.6499,3.6867,3.6039,3.6683,40145587.0],["2016-05-31",3.6683,3.797,3.6499,3.7786,103667439.0],["2016-06-01",3.7786,3.8062,3.7326,3.751,74643216.0],["2016-06-02",3.751,3.7786,3.7142,3.7418,49736449.0],["2016-06-03",3.7418,3.7418224811553955,3.7142,3.7326,41986788.0],["2016-06-06",3.7326,3.7694,3.705,3.7326,33660306.0],["2016-06-07",3.7326,3.8154,3.7142,3.7786,71460270.0],["2016-06-08",3.7786,3.778597116470337,3.6591,3.6959,64831159.0],["2016-06-13",3.6959,3.6959,3.5304,3.5488,51569190.0],["2016-06-14",3.5488,3.5671,3.5304,3.5488,29034904.0],["2016-06-15",3.5488,3.6131,3.512,3.5947,40869503.0],["2016-06-16",3.5947,3.6407,3.5579,3.6315,48386253.0],["2016-06-17",3.6315,3.7326,3.6039,3.705,69288754.0],["2016-06-20",3.705,3.7234,3.5488,3.5855,112747144.0],["2016-06-21",3.5855,3.6131,3.4568,3.4936,155598748.0],["2016-06-22",3.4936,3.512,3.4292,3.512,80584459.0],["2016-06-23",3.512,3.5304,3.4384,3.4936,106872008.0],["2016-06-24",3.4936,3.4936,3.3649,3.42,123165261.0],["2016-06-27",3.42,3.4752,3.3925,3.4476,74040134.0],["2016-06-28",3.4476,3.466,3.4017,3.4568,51596256.0],["2016-06-29",3.4568,3.4936,3.4476,3.4752,101938091.0],["2016-06-30",3.4752,3.4844,3.4476,3.466,60324521.0],["2016-07-01",3.466,3.4936,3.4568,3.4844,56728719.0],["2016-07-04",3.4844,3.6315,3.4752,3.5947,183617182.0],["2016-07-05",3.5947,3.6315,3.5579,3.6039,107810777.0],["2016-07-06",3.6039,3.6591,3.5579,3.6223,105197038.0],["2016-07-07",3.6223,3.7142,3.6131,3.6591,136103554.0],["2016-07-08",3.6591,3.6590793132781982,3.5855,3.5855,81764511.0],["2016-07-11",3.5855,3.7602,3.5855298042297363,3.6775,166690147.0],["2016-07-12",3.6775,3.7878,3.6591,3.7602,164063196.0],["2016-07-13",3.7602,3.8521,3.7418,3.8154,192029947.0],["2016-07-14",3.8154,3.815371513366699,3.7418,3.7878,100246980.0],["2016-07-15",3.7878,3.8521,3.751,3.7786,95160555.0],["2016-07-18",3.7786,3.7786,3.7142,3.7234,65210069.0],["2016-07-19",3.7234,3.723435401916504,3.6591,3.6867,75750328.0],["2016-07-20",3.6867,3.7142,3.6590793132781982,3.6591,51947747.0],["2016-07-21",3.6591,3.705,3.6590793132781982,3.6683,52061495.0],["2016-07-22",3.6683,3.6867,3.6131,3.6223,64794852.0],["2016-07-25",3.6223,3.6591,3.6131,3.6315,42932478.0],["2016-07-26",3.6315,3.6775,3.631498336791992,3.6683,48639336.0],["2016-07-27",3.6683,3.6867,3.4936,3.5396,123462338.0],["2016-07-28",3.5396,3.57633638381958,3.5212,3.5763,71513933.0],["2016-07-29",3.5763,3.57633638381958,3.512,3.5396,39610862.0],["2016-08-01",3.5396,3.5488,3.4936,3.5212,39613498.0],["2016-08-02",3.5212,3.5488,3.512,3.5396,25603840.0],["2016-08-03",3.5396,3.5671,3.5212,3.5579,36131881.0],["2016-08-04",3.5579,3.5763,3.5396,3.5671,31220977.0],["2016-08-05",3.5671,3.5671427249908447,3.5396,3.5579,30504733.0],["2016-08-08",3.5579,3.6223,3.5212,3.6131,54514092.0],["2016-08-09",3.6131,3.6407,3.5947,3.6223,49996159.0],["2016-08-10",3.6223,3.6775,3.6131,3.6223,75210330.0],["2016-08-11",3.6223,3.6315,3.5671,3.5763,54768598.0],["2016-08-12",3.5763,3.6315,3.5671,3.6315,37468362.0],["2016-08-15",3.6315,3.705,3.6131,3.6959,88187856.0],["2016-08-16",3.6959,3.7234,3.6775,3.705,65539312.0],["2016-08-17",3.705,3.7326,3.6683,3.705,63383158.0],["2016-08-18",3.705,3.7234,3.6867,3.705,54430466.0],["2016-08-19",3.705,3.7326,3.6499,3.7234,74507164.0],["2016-08-22",3.7234,3.723435401916504,3.6407,3.6499,56732673.0],["2016-08-23",3.6499,3.6683,3.6223,3.6499,35428469.0],["2016-08-24",3.6499,3.6683,3.6315,3.6499,30012993.0],["2016-08-25",3.6499,3.649885416030884,3.5763,3.6039,55414260.0],["2016-08-26",3.6039,3.6499,3.6039,3.6039,42030063.0],["2016-08-29",3.6039,3.6315,3.5855,3.6131,27871499.0],["2016-08-30",3.6131,3.6315,3.5947,3.6223,29202703.0],["2016-08-31",3.6223,3.622304677963257,3.5855,3.6039,35711050.0],["2016-09-01",3.6039,3.6223,3.5763,3.5763,40097592.0],["2016-09-02",3.5763,3.5947,3.5579,3.5671,35569498.0],["2016-09-05",3.5671,3.6315,3.5671427249908447,3.6131,49771554.0],["2016-09-06",3.6131,3.6315,3.5855,3.6223,33580460.0],["2016-09-07",3.6223,3.6407,3.6131,3.6223,45530435.0],["2016-09-08",3.6223,3.622304677963257,3.5947,3.6039,34139306.0],["2016-09-09",3.6039,3.6315,3.5947,3.6039,37238080.0],["2016-09-12",3.6039,3.603917360305786,3.4936,3.5212,74120850.0],["2016-09-13",3.5212,3.5396,3.4936,3.512,47497095.0],["2016-09-14",3.512,3.5119805335998535,3.466,3.4752,42328555.0],["2016-09-19",3.4752,3.5028,3.475205898284912,3.5028,30686441.0],["2016-09-20",3.5028,3.5028,3.4752,3.4936,19997345.0],["2016-09-21",3.4936,3.5304,3.4752,3.5028,29691946.0],["2016-09-22",3.5028,3.5304,3.502786874771118,3.512,39216685.0],["2016-09-23",3.512,3.5304,3.5028,3.512,23006000.0],["2016-09-26",3.512,3.5119805335998535,3.4292,3.4292,50124488.0],["2016-09-27",3.4292,3.4476,3.4109,3.4384,28261463.0],["2016-09-28",3.4384,3.4476,3.42,3.4292,19288587.0],["2016-09-29",3.4292,3.466,3.4292,3.4292,29302416.0],["2016-09-30",3.4292,3.4476,3.4292,3.4384,22735969.0],["2016-10-10",3.4384,3.5028,3.4384310245513916,3.4844,44285581.0],["2016-10-11",3.4844,3.5763,3.4843995571136475,3.5671,82461717.0],["2016-10-12",3.5671,3.5671427249908447,3.5212,3.5488,35210763.0],["2016-10-13",3.5488,3.5671,3.5212,3.5396,52145318.0],["2016-10-14",3.5396,3.5579488277435303,3.5028,3.5579,64167834.0],["2016-10-17",3.5579,3.5671,3.4936,3.5028,60731804.0],["2016-10-18",3.5028,3.5763,3.4936,3.5671,100839557.0],["2016-10-19",3.5671,3.6131,3.5396,3.5488,96343588.0],["2016-10-20",3.5488,3.5671,3.5304,3.5488,59959337.0],["2016-10-21",3.5488,3.6223,3.5304,3.5763,147332752.0],["2016-10-24",3.5763,3.705,3.5579,3.6591,219329770.0],["2016-10-25",3.6591,3.7418,3.6315,3.7326,185970414.0],["2016-10-26",3.7326,3.8797,3.6959,3.7326,300743517.0],["2016-10-27",3.7326,3.751,3.6591,3.6867,127023800.0],["2016-10-28",3.6867,3.7234,3.6407,3.6499,90486105.0],["2016-10-31",3.6499,3.6775,3.6315,3.6591,85949287.0],["2016-11-01",3.6591,3.6775,3.6223,3.6499,89992830.0],["2016-11-02",3.6499,3.6867,3.5947,3.6039,102289812.0],["2016-11-03",3.6039,3.6591,3.5763,3.6315,106501444.0],["2016-11-04",3.6315,3.6591,3.6131,3.6223,84325427.0],["2016-11-07",3.6223,3.7234,3.6039,3.7142,176622239.0],["2016-11-08",3.7142,3.7142412662506104,3.6591,3.6775,98714244.0],["2016-11-09",3.6775,3.705,3.6039,3.6683,102980526.0],["2016-11-10",3.6683,3.9165,3.6682729721069336,3.8062,279942603.0],["2016-11-11",3.8062,4.1739,3.7786,4.082,476899170.0],["2016-11-14",4.082,4.1463,3.9441,4.0452,309602120.0],["2016-11-15",4.0452,4.0912,3.9257,3.9441,167475304.0],["2016-11-16",3.9441,3.9625,3.8705,3.8889,149472484.0],["2016-11-17",3.8889,3.9809,3.8613,3.9441,129256701.0],["2016-11-18",3.9441,3.9717,3.9073,3.9257,96952154.0],["2016-11-21",3.9257,3.9992,3.8981,3.9441,121648039.0],["2016-11-22",3.9441,4.0636,3.944082498550415,4.0176,180265990.0],["2016-11-23",4.0176,4.1555,3.9717,3.9901,214897527.0],["2016-11-24",3.9901,4.2015,3.990051507949829,4.1096,244134489.0],["2016-11-25",4.1096,4.3302,4.1095685958862305,4.2291,246801373.0],["2016-11-28",4.2291,4.5141,4.1647,4.4497,305670792.0],["2016-11-29",4.4497,4.6244,4.3302,4.4497,394115310.0],["2016-11-30",4.4497,4.449734687805176,4.2107,4.2842,221350097.0],["2016-12-01",4.2842,4.5693,4.2842,4.4865,268860450.0],["2016-12-02",4.4865,4.6428,4.321,4.3302,234691481.0],["2016-12-05",4.3302,4.3946,4.1831,4.3118,156855840.0],["2016-12-06",4.3118,4.3486,4.1555,4.1739,135816424.0],["2016-12-07",4.1739,4.2659,4.1004,4.2475,133559428.0],["2016-12-08",4.2475,4.2751,4.1923,4.2107,84964499.0],["2016-12-09",4.2107,4.3118,4.1647,4.2567,125511643.0],["2016-12-12",4.2567,4.4038,4.1555,4.1739,230168623.0],["2016-12-13",4.1739,4.4405,4.1004,4.367,188997943.0],["2016-12-14",4.367,4.4405,4.2934,4.367,130647067.0],["2016-12-15",4.367,4.366991996765137,4.1647,4.2475,144107706.0],["2016-12-16",4.2475,4.247474193572998,4.0636,4.082,135467543.0],["2016-12-19",4.082,4.1004,3.9992,4.0176,75973329.0],["2016-12-20",4.0176,4.017632484436035,3.8889,3.9533,112678005.0],["2016-12-21",3.9533,4.036,3.9441,4.0176,85353553.0],["2016-12-22",4.0176,4.0452,3.9717,4.0084,54247268.0],["2016-12-23",4.0084,4.008439064025879,3.9073,3.9625,74304277.0],["2016-12-26",3.9625,3.9809,3.8705,3.9717,92681419.0],["2016-12-27",3.9717,3.9901,3.9349,3.9717,70284020.0],["2016-12-28",3.9717,3.9901,3.8981,3.9257,44141850.0],["2016-12-29",3.9257,3.9349,3.8797,3.9073,44600603.0],["2016-12-30",3.9073,3.9165,3.8613,3.8797,56704002.0],["2017-01-03",3.8797,3.9165,3.8797,3.8981,50611336.0],["2017-01-04",3.8981,3.9625,3.8797,3.9533,77118701.0],["2017-01-05",3.9533,3.9992,3.9257,3.9625,93099222.0],["2017-01-06",3.9625,4.2015,3.9533,4.1188,217569279.0],["2017-01-09",4.1188,4.2107,4.0636,4.1463,148526618.0],["2017-01-10",4.1463,4.1923,4.082,4.128,100069447.0],["2017-01-11",4.128,4.2659,4.1188,4.1831,141815427.0],["2017-01-12",4.1831,4.18311882019043,4.036,4.082,87662582.0],["2017-01-13",4.082,4.2015,4.0819878578186035,4.1096,109693391.0],["2017-01-16",4.1096,4.2842,4.1004,4.2015,181720366.0],["2017-01-17",4.2015,4.321,4.1463,4.2842,136754114.0],["2017-01-18",4.2842,4.3026,4.2383,4.2659,78635263.0],["2017-01-19",4.2659,4.4773,4.2291,4.367,149834450.0],["2017-01-20",4.367,4.3762,4.2934,4.3578,83906334.0],["2017-01-23",4.3578,4.5784,4.357798099517822,4.4957,142933011.0],["2017-01-24",4.4957,4.5141,4.413,4.4313,95252260.0],["2017-01-25",4.4313,4.6612,4.431347370147705,4.5784,158761849.0],["2017-01-26",4.5784,4.7255,4.5325,4.7164,148972888.0],["2017-02-03",4.7164,4.71635103225708,4.5784,4.6152,88618947.0],["2017-02-06",4.6152,4.615220069885254,4.4681,4.5509,100408076.0],["2017-02-07",4.5509,4.652,4.4957,4.5601,112574766.0],["2017-02-08",4.5601,4.5693,4.4681,4.5693,106362127.0],["2017-02-09",4.5693,4.606,4.4957,4.5601,99894390.0],["2017-02-10",4.5601,4.6888,4.4865,4.6244,140856420.0],["2017-02-13",4.6244,4.7531,4.5968,4.6336,141548545.0],["2017-02-14",4.6336,4.9554,4.606,4.9094,238741753.0],["2017-02-15",4.9094,4.983,4.7899,4.8451,207789773.0],["2017-02-16",4.8451,4.983,4.7991,4.8359,142636841.0],["2017-02-17",4.8359,4.8358683586120605,4.6888,4.7072,142841826.0],["2017-02-20",4.7072,4.8083,4.6796,4.7899,107104827.0],["2017-02-21",4.7899,4.8359,4.7072,4.7439,116894533.0],["2017-02-22",4.7439,4.743932247161865,4.6704,4.7072,107039733.0],["2017-02-23",4.7072,4.7347,4.6612,4.7072,105618733.0],["2017-02-24",4.7072,4.707157611846924,4.5049,4.5693,164354010.0],["2017-02-27",4.5693,4.6152,4.5233,4.5417,77939073.0],["2017-02-28",4.5417,4.5784,4.5049,4.5417,79116631.0],["2017-03-01",4.5417,4.7623,4.541672229766846,4.698,164604867.0],["2017-03-02",4.698,4.8267,4.6704,4.6888,131676708.0],["2017-03-03",4.6888,4.688769817352295,4.5417,4.606,100710507.0],["2017-03-06",4.606,4.606026649475098,4.5049,4.5417,106218440.0],["2017-03-07",4.5417,4.5509,4.4313,4.4865,106901112.0],["2017-03-08",4.4865,4.5049,4.4313,4.4957,72548648.0],["2017-03-09",4.4957,4.495702743530273,4.3854,4.4038,69380791.0],["2017-03-10",4.4038,4.4589,4.3762,4.4497,63915491.0],["2017-03-13",4.4497,4.5141,4.413,4.5049,75273484.0],["2017-03-14",4.5049,4.606,4.4865,4.5417,86424498.0],["2017-03-15",4.5417,4.5784,4.4865,4.5141,53627403.0],["2017-03-16",4.5141,4.5968,4.5049,4.5509,76310226.0],["2017-03-17",4.5509,4.5509,4.413,4.4313,77865724.0],["2017-03-20",4.4313,4.4681,4.3946,4.4405,55195320.0],["2017-03-21",4.4405,4.4773,4.413,4.4405,58388807.0],["2017-03-22",4.4405,4.4589,4.3854,4.4038,76614736.0],["2017-03-23",4.4038,4.449734687805176,4.3854,4.4497,62277720.0],["2017-03-24",4.4497,4.4589,4.3486,4.4222,120013218.0],["2017-03-27",4.4222,4.4589,4.3578,4.367,103235369.0],["2017-03-28",4.367,4.3762,4.2751,4.2934,136790285.0],["2017-03-29",4.2934,4.367,4.2934,4.321,73824149.0],["2017-03-30",4.321,4.3486,4.1739,4.2107,132709241.0],["2017-03-31",4.2107,4.2842,4.2015,4.2751,76032147.0],["2017-04-05",4.2751,4.6152,4.275055885314941,4.5693,253191096.0],["2017-04-06",4.5693,4.652,4.4957,4.5693,152310862.0],["2017-04-07",4.5693,4.6336,4.5325,4.5417,99948499.0],["2017-04-10",4.5417,4.7072,4.5325,4.6244,127533855.0],["2017-04-11",4.6244,4.624414920806885,4.5049,4.5968,123511204.0],["2017-04-12",4.5968,4.652,4.5417,4.606,110319781.0],["2017-04-13",4.606,4.6336,4.5601,4.606,97797248.0],["2017-04-14",4.606,4.7072,4.5876,4.5968,167931952.0],["2017-04-17",4.5968,4.7899,4.596833229064941,4.6796,212009363.0],["2017-04-18",4.6796,4.7899,4.6612,4.7072,132875328.0],["2017-04-19",4.7072,4.707157611846924,4.3762,4.4957,190383272.0],["2017-04-20",4.4957,4.5325,4.3026,4.367,117465167.0],["2017-04-21",4.367,4.4681,4.366991996765137,4.4405,115888419.0],["2017-04-24",4.4405,4.440540790557861,4.2842,4.3578,85290127.0],["2017-04-25",4.3578,4.4681,4.321,4.4405,55797520.0],["2017-04-26",4.4405,4.4681,4.367,4.413,75513850.0],["2017-04-27",4.413,4.4865,4.321,4.4497,95161333.0],["2017-04-28",4.4497,4.458928108215332,4.3578,4.4589,81631862.0],["2017-05-02",4.4589,4.458928108215332,4.3026,4.321,74402679.0],["2017-05-03",4.321,4.3394,4.128,4.1647,155858374.0],["2017-05-04",4.1647,4.164731502532959,4.0268,4.0544,122719038.0],["2017-05-05",4.0544,4.0728,3.9809,4.0636,74181406.0],["2017-05-08",4.0636,4.063600540161133,3.9809,4.036,56410830.0],["2017-05-09",4.036,4.1004,3.9901,4.0544,65456105.0],["2017-05-10",4.0544,4.0728,3.9441,3.9533,65762063.0],["2017-05-11",3.9533,3.9992,3.7142,3.9165,147546521.0],["2017-05-12",3.9165,3.9257,3.8338,3.8889,62680305.0],["2017-05-15",3.8889,3.9165,3.8613,3.8889,41806877.0],["2017-05-16",3.8889,3.9257,3.7786,3.9257,67748952.0],["2017-05-17",3.9257,3.9625,3.8981,3.9349,77851248.0],["2017-05-18",3.9349,3.934889316558838,3.8613,3.8797,47930363.0],["2017-05-19",3.8797,3.8981,3.8613,3.8797,36072935.0],["2017-05-22",3.8797,3.9533,3.8246,3.8521,73953942.0],["2017-05-23",3.8521,3.8521463871002197,3.7234,3.8246,99145615.0],["2017-05-24",3.8246,3.8338,3.7418,3.8246,53805437.0],["2017-05-25",3.8246,3.9257,3.797,3.9073,85988050.0],["2017-05-26",3.9073,3.9441,3.8981,3.9165,57774599.0],["2017-05-31",3.9165,3.9625,3.8705,3.8889,60234313.0],["2017-06-01",3.8889,3.9349,3.8521,3.9349,62979885.0],["2017-06-02",3.9349,3.9349,3.8521,3.9165,44057239.0],["2017-06-05",3.9165,3.9441,3.8981,3.9257,38352963.0],["2017-06-06",3.9257,3.9349,3.8797,3.9165,37970272.0],["2017-06-07",3.9165,3.9809,3.8981,3.9809,67921853.0],["2017-06-08",3.9809,3.9809,3.9349,3.9533,49735478.0],["2017-06-09",3.9533,3.9533,3.9073,3.9257,50419319.0],["2017-06-12",3.9257,3.9257,3.8521,3.8613,59228268.0],["2017-06-13",3.8613,3.9349,3.8246,3.9257,65378279.0],["2017-06-14",3.9257,3.9809,3.9073,3.9625,75977974.0],["2017-06-15",3.9625,3.9625,3.9165,3.9533,44394618.0],["2017-06-16",3.9533,4.0084,3.9349,3.9625,49577173.0],["2017-06-20",3.9625,4.1555,3.962470054626465,4.1096,138075905.0],["2017-06-21",4.1096,4.2015,4.0912,4.1371,91031212.0],["2017-06-22",4.1371,4.1923,4.0728,4.082,59027086.0],["2017-06-23",4.082,4.1004,4.0084,4.0912,56210245.0],["2017-06-26",4.0912,4.18311882019043,4.0636,4.1831,64219845.0],["2017-06-27",4.1831,4.2015,4.1372,4.1831,51432732.0],["2017-06-28",4.1831,4.2107,4.1555,4.1647,60168535.0],["2017-06-29",4.1647,4.2659,4.164731502532959,4.2015,77930248.0],["2017-06-30",4.2015,4.2383,4.128,4.1555,89642536.0],["2017-07-03",4.1555,4.2567,4.1372,4.2291,140325835.0],["2017-07-04",4.2291,4.2383,4.128,4.1463,95244494.0],["2017-07-05",4.1463,4.3302,4.1463,4.2842,205460701.0],["2017-07-06",4.2842,4.3578,4.2475,4.3302,126404601.0],["2017-07-07",4.3302,4.5693,4.2842,4.5049,214856533.0],["2017-07-10",4.5049,4.606,4.4773,4.5141,192317351.0],["2017-07-11",4.5141,4.5141,4.3946,4.4038,111496008.0],["2017-07-12",4.4038,4.4773,4.3302,4.4589,94757041.0],["2017-07-13",4.4589,4.6244,4.4405,4.5693,182606477.0],["2017-07-14",4.5693,4.6336,4.5509,4.5876,125602406.0],["2017-07-17",4.5876,4.9646,4.413,4.7347,351721865.0],["2017-07-18",4.7347,4.937,4.698,4.8451,265779713.0],["2017-07-19",4.8451,5.2312,4.8267,5.2128,490219835.0],["2017-07-20",5.2128,5.212809085845947,5.0841,5.1668,279886592.0],["2017-07-21",5.1668,5.166840076446533,4.9738,5.0657,233936386.0],["2017-07-24",5.0657,5.1576,5.0014,5.0933,245836134.0],["2017-07-25",5.0933,5.1668,5.0014,5.1576,192050541.0],["2017-07-26",5.1576,5.4243,5.0933,5.1025,281711861.0],["2017-07-27",5.1025,5.1209,4.8083,4.891,259172297.0],["2017-07-28",4.891,5.0289,4.8635,5.0014,144414703.0],["2017-07-31",5.0014,5.497812747955322,4.9554,5.4978,376407671.0],["2017-08-01",5.4978,5.6633,5.461,5.5162,360537328.0],["2017-08-02",5.5162,6.0678,5.4151,5.9023,521088672.0],["2017-08-03",5.9023,6.4356,5.902334213256836,6.169,605464931.0],["2017-08-04",6.169,6.4907,6.0954,6.1414,552809738.0],["2017-08-07",6.1414,6.5735,5.9759,6.5183,534239441.0],["2017-08-08",6.5183,7.0148,6.5091,6.8401,622529739.0],["2017-08-09",6.8401,7.263,6.693,7.024,531986464.0],["2017-08-10",7.024,7.023961067199707,6.5643,6.7206,499205384.0],["2017-08-11",6.7206,6.720570087432861,6.0494,6.0862,616642919.0],["2017-08-14",6.0862,6.2701,6.0127,6.2149,417499967.0],["2017-08-15",6.2149,6.2793,5.9575,6.1598,335697447.0],["2017-08-16",6.1598,6.4815,6.031,6.4264,480009848.0],["2017-08-17",6.4264,6.7114,6.3988,6.4999,389687263.0],["2017-08-18",6.4999,6.499922275543213,6.0586,6.2149,317855579.0],["2017-08-21",6.2149,6.693,6.1414,6.6838,437568798.0],["2017-08-22",6.6838,6.9872,6.5275,6.7206,420977708.0],["2017-08-23",6.7206,6.720570087432861,6.3804,6.4356,303289636.0],["2017-08-24",6.4356,6.7482,6.3988,6.4723,339095292.0],["2017-08-25",6.4723,7.0423,6.408,6.932,522204858.0],["2017-08-28",6.932,7.0515,6.7665,7.0332,459008974.0],["2017-08-29",7.0332,7.3825,6.8677,6.9044,459173133.0],["2017-08-30",6.9044,7.5848,6.8769,7.4377,560901353.0],["2017-08-31",7.4377,7.4745,7.1435,7.3641,485206405.0],["2017-09-01",7.3641,7.6491,7.364126682281494,7.4377,449970395.0],["2017-09-04",7.4377,7.6399,7.3825,7.4653,320675306.0],["2017-09-05",7.4653,7.465257167816162,7.0883,7.263,325629194.0],["2017-09-06",7.263,7.4285,7.0515,7.2446,254025809.0],["2017-09-07",7.2446,7.3365,6.9872,7.0423,285308648.0],["2017-09-08",7.0423,7.1159,6.8401,6.9504,274066454.0],["2017-09-11",6.9504,7.548,6.7665,7.4377,533611604.0],["2018-02-26",7.4377,7.437676429748535,6.692989349365234,6.693,14609400.0],["2018-02-27",6.693,6.692989349365234,6.021852016448975,6.0219,12186800.0],["2018-02-28",6.0219,6.021852016448975,5.424263000488281,5.4243,60526400.0],["2018-03-01",5.4243,5.424263000488281,4.891,5.0105,1148956807.0],["2018-03-02",5.0105,5.010548114776611,4.8267,4.9094,423957265.0],["2018-03-05",4.9094,4.9462,4.7347,4.7623,422689603.0],["2018-03-06",4.7623,5.1025,4.698,5.0749,712403733.0],["2018-03-07",5.0749,5.07490348815918,4.8635,4.891,419578002.0],["2018-03-08",4.891,4.9278,4.8267,4.8634,243098494.0],["2018-03-09",4.8634,4.8818,4.7991,4.8543,270133582.0],["2018-03-12",4.8543,4.9462,4.8175,4.9278,374210909.0],["2018-03-13",4.9278,4.927804946899414,4.8451,4.8543,247260493.0],["2018-03-14",4.8543,5.0473,4.8451,4.9554,445712305.0],["2018-03-15",4.9554,4.9554,4.8451,4.9002,229943304.0],["2018-03-16",4.9002,4.900224208831787,4.7899,4.8083,221497636.0],["2018-03-19",4.8083,4.8175,4.7164,4.7623,209099972.0],["2018-03-20",4.7623,4.762319087982178,4.652,4.6888,239716168.0],["2018-03-21",4.6888,4.7347,4.6152,4.698,217204229.0],["2018-03-22",4.698,4.7164,4.6612,4.7164,157523684.0],["2018-03-23",4.7164,4.71635103225708,4.2751,4.5509,466911284.0],["2018-03-26",4.5509,4.5508646965026855,4.367,4.4222,193894830.0],["2018-03-27",4.4222,4.4957,4.422153472900391,4.4497,184851492.0],["2018-03-28",4.4497,4.449734687805176,4.3026,4.3302,203834190.0],["2018-03-29",4.3302,4.4405,4.2934,4.413,223346067.0],["2018-03-30",4.413,4.412960052490234,4.3394,4.3486,183587993.0],["2018-04-02",4.3486,4.4038,4.2934,4.3026,191351885.0],["2018-04-03",4.3026,4.302635669708252,4.1463,4.1647,209916480.0],["2018-04-04",4.1647,4.2015,4.0636,4.0728,184537314.0],["2018-04-09",4.0728,4.1831,4.0636,4.1463,176876367.0],["2018-04-10",4.1463,4.3394,4.14634370803833,4.321,304510593.0],["2018-04-11",4.321,4.4865,4.3026,4.3394,273641766.0],["2018-04-12",4.3394,4.339409828186035,4.2107,4.2199,179590515.0],["2018-04-13",4.2199,4.3302,4.219893455505371,4.2475,130986808.0],["2018-04-16",4.2475,4.247474193572998,4.1096,4.1831,170693391.0],["2018-04-17",4.1831,4.367,4.1739,4.2475,228319992.0],["2018-04-18",4.2475,4.3486,4.1923,4.2751,209441805.0],["2018-04-19",4.2751,4.7072,4.275055885314941,4.7072,719997202.0],["2018-04-20",4.7072,4.7899,4.5968,4.7164,484106187.0],["2018-04-23",4.7164,4.71635103225708,4.5233,4.6152,242029944.0],["2018-04-24",4.6152,4.615220069885254,4.2107,4.3946,399882358.0],["2018-04-25",4.3946,4.3945722579956055,4.2751,4.3118,158779025.0],["2018-04-26",4.3118,4.3302,4.2107,4.2842,174167719.0],["2018-04-27",4.2842,4.3302,4.2659,4.3118,115681744.0],["2018-05-02",4.3118,4.311829090118408,4.1463,4.1647,159331984.0],["2018-05-03",4.1647,4.2475,4.1372,4.2291,106219685.0],["2018-05-04",4.2291,4.229086875915527,4.1555,4.1739,92006773.0],["2018-05-07",4.1739,4.2475,4.1739,4.2199,115238311.0],["2018-05-08",4.2199,4.2842,4.2015,4.2567,124268475.0],["2018-05-09",4.2567,4.256667613983154,4.1831,4.2015,108183599.0],["2018-05-10",4.2015,4.2199,4.1831,4.2199,82208641.0],["2018-05-11",4.2199,4.2199,4.1647,4.1923,99884475.0],["2018-05-14",4.1923,4.2015,4.1647,4.1739,86807125.0],["2018-05-15",4.1739,4.173923969268799,4.0912,4.1463,137530665.0],["2018-05-16",4.1463,4.14634370803833,4.0636,4.0728,89347423.0],["2018-05-17",4.0728,4.1096,4.072793960571289,4.0912,64195680.0],["2018-05-18",4.0912,4.1188,4.0268,4.1188,98339223.0],["2018-05-21",4.1188,4.2107,4.118762493133545,4.1739,141470642.0],["2018-05-22",4.1739,4.173923969268799,4.1188,4.1463,85333381.0],["2018-05-23",4.1463,4.14634370803833,4.0268,4.0452,110580249.0],["2018-05-24",4.0452,4.0636,4.0084,4.0268,71338186.0],["2018-05-25",4.0268,4.0452,3.9533,4.036,100017124.0],["2018-05-28",4.036,4.036019802093506,3.9625,3.9992,64894344.0],["2018-05-29",3.9992,4.0544,3.9533,4.0268,83834511.0],["2018-05-30",4.0268,4.02682638168335,3.797,3.8062,122201720.0],["2018-05-31",3.8062,3.8705,3.806178092956543,3.8338,80005837.0],["2018-06-01",3.8338,3.8889,3.8062,3.843,74232374.0],["2018-06-04",3.843,3.9165,3.8154,3.8797,92690965.0],["2018-06-05",3.8797,3.8797268867492676,3.8246,3.8705,87467703.0],["2018-06-06",3.8705,3.9165,3.8521,3.8981,105029239.0],["2018-06-07",3.8981,3.9717,3.8981,3.9257,129701978.0],["2018-06-08",3.9257,3.9256958961486816,3.7878,3.8062,132185965.0],["2018-06-11",3.8062,3.8338,3.7878,3.797,59451918.0],["2018-06-12",3.797,3.8154,3.7326,3.7878,67192603.0],["2018-06-13",3.7878,3.787790536880493,3.6959,3.7418,95440315.0],["2018-06-14",3.7418,3.7602,3.705,3.7418,66497471.0],["2018-06-15",3.7418,3.7786,3.6683,3.7694,119980120.0],["2018-06-19",3.7694,3.7694034576416016,3.4752,3.5212,197150082.0],["2018-06-20",3.5212,3.5579,3.42,3.5028,108997526.0],["2018-06-21",3.5028,3.6131,3.4844,3.4936,105155214.0],["2018-06-22",3.4936,3.5212,3.4017,3.5212,71868537.0],["2018-06-25",3.5212,3.6223,3.4936,3.5028,81572192.0],["2018-06-26",3.5028,3.5671,3.42,3.5396,75257391.0],["2018-06-27",3.5396,3.5579,3.4752,3.5028,61725239.0],["2018-06-28",3.5028,3.512,3.4476,3.4568,56162436.0],["2018-06-29",3.4568,3.5304,3.42,3.5304,84288156.0],["2018-07-02",3.5304,3.5304,3.3741,3.4017,91680797.0],["2018-07-03",3.4017,3.42,3.3281,3.4109,71066139.0],["2018-07-04",3.4109,3.4109,3.3373,3.3465,53324136.0],["2018-07-05",3.3465,3.3649,3.1718,3.181,106282014.0],["2018-07-06",3.181,3.1994,3.0615,3.1534,108481135.0],["2018-07-09",3.1534,3.227,3.1442,3.2178,76661467.0],["2018-07-10",3.2178,3.2821,3.2086,3.2638,80355093.0],["2018-07-11",3.2638,3.263751268386841,3.1075,3.1534,82958498.0],["2018-07-12",3.1534,3.2546,3.135,3.2362,78867711.0],["2018-07-13",3.2362,3.2821,3.2086,3.2638,78372944.0],["2018-07-16",3.2638,3.2638,3.2086,3.2454,51097918.0],["2018-07-17",3.2454,3.245364189147949,3.1718,3.2086,53052905.0],["2018-07-18",3.2086,3.2362,3.181,3.1902,46587633.0],["2018-07-19",3.1902,3.2362,3.1534,3.181,66038506.0],["2018-07-20",3.181,3.227,3.1075,3.2178,97236565.0],["2018-07-23",3.2178,3.42,3.1902,3.3925,191200013.0],["2018-07-24",3.3925,3.6959,3.3649,3.6315,314911869.0],["2018-07-25",3.6315,3.6591,3.5304,3.5671,151793887.0],["2018-07-26",3.5671,3.5855,3.5028,3.5304,82656039.0],["2018-07-27",3.5304,3.5763,3.5028,3.5396,67307371.0],["2018-07-30",3.5396,3.6223,3.512,3.5488,72420735.0],["2018-07-31",3.5488,3.6131,3.5028,3.5579,78819688.0],["2018-08-01",3.5579,3.5855,3.3833,3.4017,131093648.0],["2018-08-02",3.4017,3.4016568660736084,3.181,3.2729,143666283.0],["2018-08-03",3.2729,3.3373,3.2546,3.2729,78648123.0],["2018-08-06",3.2729,3.3097,3.1994,3.2178,58878457.0],["2018-08-07",3.2178,3.3741,3.2086,3.3741,102206290.0],["2018-08-08",3.3741,3.42,3.3097,3.3465,102176932.0],["2018-08-09",3.3465,3.5579,3.346494674682617,3.512,176033690.0],["2018-08-10",3.512,3.5119805335998535,3.4384,3.4752,73292339.0],["2018-08-13",3.4752,3.475205898284912,3.3649,3.4568,68337878.0],["2018-08-14",3.4568,3.4936,3.4109,3.4568,50899287.0],["2018-08-15",3.4568,3.4568188190460205,3.3557,3.3649,59653796.0],["2018-08-16",3.3649,3.3833,3.2362,3.3465,74701886.0],["2018-08-17",3.3465,3.4292,3.3373,3.3557,73335271.0],["2018-08-20",3.3557,3.466,3.3556880950927734,3.4568,84414392.0],["2018-08-21",3.4568,3.6407,3.4568188190460205,3.6039,169301887.0],["2018-08-22",3.6039,3.603917360305786,3.5488,3.5947,75071502.0],["2018-08-23",3.5947,3.6131,3.5396,3.5763,72192647.0],["2018-08-24",3.5763,3.6959,3.5488,3.6499,129565076.0],["2018-08-27",3.6499,3.7326,3.649885416030884,3.6683,107849251.0],["2018-08-28",3.6683,3.8981,3.6499,3.8246,210479899.0],["2018-08-29",3.8246,3.9441,3.7694,3.797,197180682.0],["2018-08-30",3.797,3.8613,3.796984910964966,3.8154,99653522.0],["2018-08-31",3.8154,3.815371513366699,3.6683,3.7142,110291385.0],["2018-09-03",3.7142,3.751,3.6039,3.7326,81071509.0],["2018-09-04",3.7326,3.7602,3.6775,3.7234,67877914.0],["2018-09-05",3.7234,3.7418,3.6407,3.6499,65989800.0],["2018-09-06",3.6499,3.6959,3.6223,3.6407,54707325.0],["2018-09-07",3.6407,3.7142,3.6223,3.6775,55892576.0],["2018-09-10",3.6775,3.67746639251709,3.5579,3.5855,72617171.0],["2018-09-11",3.5855,3.6223,3.5488,3.5671,60896994.0],["2018-09-12",3.5671,3.5671427249908447,3.5028,3.5304,48333044.0],["2018-09-13",3.5304,3.6499,3.530367612838745,3.6499,60783541.0],["2018-09-14",3.6499,3.7418,3.6223,3.6775,89371807.0],["2018-09-17",3.6775,3.6959,3.6039,3.6591,40948262.0],["2018-09-18",3.6591,3.732628583908081,3.6223,3.7326,66113933.0],["2018-09-19",3.7326,3.797,3.6867,3.7694,87115502.0],["2018-09-20",3.7694,3.8062,3.7142,3.7418,68124858.0],["2018-09-21",3.7418,3.8246,3.7234,3.797,104021917.0],["2018-09-25",3.797,3.796984910964966,3.7326,3.7418,55358570.0],["2018-09-26",3.7418,3.7786,3.6959,3.7142,70248179.0],["2018-09-27",3.7142,3.7326,3.649885416030884,3.6499,57502982.0],["2018-09-28",3.6499,3.7142,3.6315,3.705,67850074.0],["2018-10-08",3.705,3.7786,3.5579,3.6131,148502783.0],["2018-10-09",3.6131,3.6683,3.5671,3.6499,69221904.0],["2018-10-10",3.6499,3.6959,3.6131,3.6315,60112923.0],["2018-10-11",3.6315,3.631498336791992,3.2821,3.3465,135191267.0],["2018-10-12",3.3465,3.3649,3.1994,3.3557,81653602.0],["2018-10-15",3.3557,3.3741,3.2545580863952637,3.2546,57190945.0],["2018-10-16",3.2546,3.3005,3.1994,3.227,41906643.0],["2018-10-17",3.227,3.3005,3.2269768714904785,3.2821,38436897.0],["2018-10-18",3.2821,3.2821390628814697,3.135,3.1534,58729263.0],["2018-10-19",3.1534,3.2454,3.0615,3.2178,59658306.0],["2018-10-22",3.2178,3.4292376041412354,3.217783212661743,3.4292,106911313.0],["2018-10-23",3.4292,3.4292376041412354,3.3189,3.3373,70088974.0],["2018-10-24",3.3373,3.42,3.3189,3.3557,50197449.0],["2018-10-25",3.3557,3.3833,3.227,3.3741,54364538.0],["2018-10-26",3.3741,3.512,3.3740756511688232,3.4109,82378960.0],["2018-10-29",3.4109,3.4476,3.3649,3.4017,47805632.0],["2018-10-30",3.4017,3.4568,3.3373,3.42,53007843.0],["2018-10-31",3.42,3.5212,3.4109,3.4936,87047525.0],["2018-11-01",3.4936,3.5304,3.466,3.4752,66223010.0],["2018-11-02",3.4752,3.5855,3.475205898284912,3.5488,62840060.0],["2018-11-05",3.5488,3.5579,3.4752,3.5304,48137109.0],["2018-11-06",3.5304,3.5396,3.4936,3.5396,37643776.0],["2018-11-07",3.5396,3.5947,3.493593215942383,3.4936,61930225.0],["2018-11-08",3.4936,3.5396,3.4476,3.4476,46643794.0],["2018-11-09",3.4476,3.447624921798706,3.3465,3.3649,57500858.0],["2018-11-12",3.3649,3.4384310245513916,3.3465,3.4384,52412363.0],["2018-11-13",3.4384,3.5396,3.3833,3.5028,89888895.0],["2018-11-14",3.5028,3.5396,3.4843995571136475,3.4844,65864596.0],["2018-11-15",3.4844,3.5396,3.466,3.5304,58986125.0],["2018-11-16",3.5304,3.5579,3.5028,3.5212,63803670.0],["2018-11-19",3.5212,3.5488,3.4752,3.5488,69829611.0],["2018-11-21",3.5488,3.548754930496216,3.3925,3.466,71551368.0],["2018-11-22",3.466,3.5396,3.4292,3.5028,64157007.0],["2018-11-23",3.5028,3.5028,3.3373,3.3649,64128652.0],["2018-11-26",3.3649,3.4017,3.2913,3.3189,49089890.0],["2018-11-27",3.3189,3.3557,3.3097,3.3281,27881578.0],["2018-11-28",3.3281,3.3649,3.2821,3.3557,33734979.0],["2018-11-29",3.3557,3.3925,3.3097,3.3189,31086829.0],["2018-11-30",3.3189,3.3557,3.2821,3.3465,37741276.0],["2018-12-03",3.3465,3.4476,3.346494674682617,3.4109,58853828.0],["2018-12-04",3.4109,3.4292,3.3925,3.42,32717562.0],["2018-12-05",3.42,3.4292,3.3649,3.4017,45103136.0],["2018-12-06",3.4017,3.4016568660736084,3.3281,3.3281,36965400.0],["2018-12-07",3.3281,3.3649,3.3189,3.3465,25494801.0],["2018-12-10",3.3465,3.346494674682617,3.2729,3.3005,32281696.0],["2018-12-11",3.3005,3.3189,3.2913,3.3097,23280425.0],["2018-12-12",3.3097,3.3281,3.2913,3.3005,19917214.0],["2018-12-13",3.3005,3.3833,3.2821,3.3557,43983622.0],["2018-12-14",3.3557,3.3557,3.2913,3.2913,33544257.0],["2018-12-17",3.2913,3.3097,3.2546,3.2913,27632850.0],["2018-12-18",3.2913,3.3005,3.2454,3.2638,28972920.0],["2018-12-19",3.2638,3.2729,3.1994,3.2086,30665367.0],["2018-12-20",3.2086,3.2362,3.1902,3.2178,24131481.0],["2018-12-21",3.2178,3.217783212661743,3.181,3.1994,22714565.0],["2018-12-24",3.1994,3.227,3.1718,3.1994,23873610.0],["2018-12-25",3.1994,3.1993961334228516,3.1167,3.1534,40880922.0],["2018-12-26",3.1534,3.1718,3.1258,3.1626,28814212.0],["2018-12-27",3.1626,3.2729,3.1626,3.227,61362905.0],["2018-12-28",3.227,3.2729,3.181,3.2638,39448817.0],["2019-01-02",3.2638,3.263751268386841,3.2086,3.2178,25246903.0],["2019-01-03",3.2178,3.2638,3.1994,3.2362,26714991.0],["2019-01-04",3.2362,3.3005,3.1902,3.2821,41628622.0],["2019-01-07",3.2821,3.3465,3.2821390628814697,3.3281,49944608.0],["2019-01-08",3.3281,3.3465,3.3005,3.3189,38167573.0],["2019-01-09",3.3189,3.3557,3.3005,3.3005,36529269.0],["2019-01-10",3.3005,3.3097,3.2729,3.2729,30785563.0],["2019-01-11",3.2729,3.3373,3.2729,3.3097,34248200.0],["2019-01-14",3.3097,3.3373,3.2913,3.3005,27062912.0],["2019-01-15",3.3005,3.3465,3.2821,3.3281,28127124.0],["2019-01-16",3.3281,3.3373,3.3005,3.3097,25550645.0],["2019-01-17",3.3097,3.3281,3.2638,3.2729,40483563.0],["2019-01-18",3.2729,3.4109,3.2729,3.3833,97138532.0],["2019-01-21",3.3833,3.4292,3.3741,3.4017,65104022.0],["2019-01-22",3.4017,3.42,3.3557,3.3741,34459596.0],["2019-01-23",3.3741,3.4017,3.3465,3.3833,25867882.0],["2019-01-24",3.3833,3.3925,3.3373,3.3649,26116405.0],["2019-01-25",3.3649,3.3925,3.364881992340088,3.3741,21864863.0],["2019-01-28",3.3741,3.4109,3.3373,3.3373,25861697.0],["2019-01-29",3.3373,3.337301254272461,3.2454,3.2729,33909985.0],["2019-01-30",3.2729,3.3005,3.2638,3.2729,19757695.0],["2019-01-31",3.2729,3.3373,3.227,3.2454,44954879.0],["2019-02-01",3.2454,3.3281068801879883,3.245364189147949,3.3281,29532691.0],["2019-02-11",3.3281,3.3833,3.3281,3.3833,31041098.0],["2019-02-12",3.3833,3.42,3.3741,3.4017,43519594.0],["2019-02-13",3.4017,3.5671,3.3925,3.5396,134559834.0],["2019-02-14",3.5396,3.5947,3.512,3.5396,85523287.0],["2019-02-15",3.5396,3.5671,3.4752,3.4844,53403961.0],["2019-02-18",3.4844,3.5671,3.4843995571136475,3.5579,82111428.0],["2019-02-19",3.5579,3.5947,3.5028,3.5488,85321743.0],["2019-02-20",3.5488,3.622304677963257,3.512,3.6223,109491312.0],["2019-02-21",3.6223,3.622304677963257,3.5396,3.5579,99316555.0],["2019-02-22",3.5579,3.57633638381958,3.512,3.5763,80770926.0],["2019-02-25",3.5763,3.8154,3.57633638381958,3.797,252537144.0],["2019-02-26",3.797,4.0452,3.7418,3.8613,286798900.0],["2019-02-27",3.8613,3.9533,3.8062,3.8705,195960158.0],["2019-02-28",3.8705,3.9992,3.8613,3.9165,161314326.0],["2019-03-01",3.9165,3.9441,3.843,3.9073,106104920.0],["2019-03-04",3.9073,4.0452,3.8981,3.9533,200958678.0],["2019-03-05",3.9533,4.0728,3.8705,4.036,194903652.0],["2019-03-06",4.036,4.2383,4.0268,4.2107,257585665.0],["2019-03-07",4.2107,4.4957,4.1188,4.3118,281891231.0],["2019-03-08",4.3118,4.311829090118408,3.8981,3.9717,248618956.0],["2019-03-11",3.9717,4.0636,3.9441,4.0544,130943476.0],["2019-03-12",4.0544,4.1096,3.9717,4.0268,165532518.0],["2019-03-13",4.0268,4.0452,3.9532766342163086,3.9533,120128847.0],["2019-03-14",3.9533,4.036,3.8521,3.8981,114530680.0],["2019-03-15",3.8981,3.9625,3.8797,3.9441,99099535.0],["2019-03-18",3.9441,4.045213222503662,3.944082498550415,4.0452,116287004.0],["2019-03-19",4.0452,4.0728,3.9809,4.0176,91124737.0],["2019-03-20",4.0176,4.036,3.9165,4.0268,116931033.0],["2019-03-21",4.0268,4.0544,3.9901,4.0084,113081076.0],["2019-03-22",4.0084,4.0176,3.9257,3.9717,92148438.0],["2019-03-25",3.9717,3.9716641902923584,3.8613,3.8613,89085578.0],["2019-03-26",3.8613,3.8981,3.7418,3.751,88432865.0],["2019-03-27",3.751,3.7878,3.7234,3.7602,67134931.0],["2019-03-28",3.7602,3.797,3.7142,3.7326,57988759.0],["2019-03-29",3.7326,3.8613,3.7142,3.8521,100936918.0],["2019-04-01",3.8521,4.1096,3.8521463871002197,4.082,210473010.0],["2019-04-02",4.082,4.128,4.0176,4.1004,176524259.0],["2019-04-03",4.1004,4.128,4.0452,4.1188,129886997.0],["2019-04-04",4.1188,4.4038,4.118762493133545,4.1831,219960793.0],["2019-04-08",4.1831,4.4038,4.1831,4.2659,258055998.0],["2019-04-09",4.2659,4.2658610343933105,4.0452,4.1371,144269647.0],["2019-04-10",4.1371,4.137149810791016,4.0636,4.1096,104904499.0],["2019-04-11",4.1096,4.1096,3.9717,3.9901,118305939.0],["2019-04-12",3.9901,4.0084,3.9165,3.9533,79485961.0],["2019-04-15",3.9533,4.1004,3.9532766342163086,3.9992,130959688.0],["2019-04-16",3.9992,4.1647,3.9441,4.1555,167780074.0],["2019-04-17",4.1555,4.2659,4.1096,4.1555,143357811.0],["2019-04-18",4.1555,4.2291,4.1095685958862305,4.1096,99701840.0],["2019-04-19",4.1096,4.173923969268799,4.0176,4.1739,101876562.0],["2019-04-22",4.1739,4.1923,4.0452,4.0636,90226511.0],["2019-04-23",4.0636,4.082,3.9809,4.0176,85126744.0],["2019-04-24",4.0176,4.0452,3.9533,4.0176,69066611.0],["2019-04-25",4.0176,4.0544,3.8889,3.8981,89587374.0],["2019-04-26",3.8981,3.9073,3.797,3.8246,77913323.0],["2019-05-06",3.8246,3.8245649337768555,3.466,3.5579,133673225.0],["2019-05-07",3.5579,3.6039,3.5028,3.5488,71127409.0],["2019-05-08",3.5488,3.548754930496216,3.4384,3.4844,66485805.0],["2019-05-09",3.4844,3.5028,3.4292,3.4568,62201190.0],["2019-05-10",3.4568,3.5488,3.4017,3.5396,79154376.0],["2019-05-13",3.5396,3.5395615100860596,3.4752,3.4752,48104189.0],["2019-05-14",3.4752,3.5212,3.4292,3.4844,56915245.0],["2019-05-15",3.4844,3.6223,3.4843995571136475,3.5947,85969244.0],["2019-05-16",3.5947,3.8613,3.594723701477051,3.7878,151271459.0],["2019-05-17",3.7878,3.787790536880493,3.5855,3.6499,114022501.0],["2019-05-20",3.6499,3.7234,3.5488,3.705,90235086.0],["2019-05-21",3.705,3.9809,3.6591,3.8705,163906289.0],["2019-05-22",3.8705,3.8705337047576904,3.6959,3.7326,106965208.0],["2019-05-23",3.7326,3.732628583908081,3.6407,3.6499,63026714.0],["2019-05-24",3.6499,3.7234,3.6039,3.6131,65349469.0],["2019-05-27",3.6131,3.7694,3.5947,3.7326,94200024.0],["2019-05-28",3.7326,3.751,3.6683,3.7234,85123570.0],["2019-05-29",3.7234,3.8338,3.705,3.7786,129959168.0],["2019-05-30",3.7786,3.7786,3.6591,3.7418,115834161.0],["2019-05-31",3.7418,3.7602,3.6867,3.6959,93441823.0],["2019-06-03",3.6959,3.6959,3.5763,3.5855,99755074.0],["2019-06-04",3.5855,3.6131,3.5028,3.5396,64116993.0],["2019-06-05",3.5396,3.5947,3.5304,3.5396,53364715.0],["2019-06-06",3.5396,3.5671,3.4568,3.4936,67032846.0],["2019-06-10",3.4936,3.5579,3.4568,3.5212,71981935.0],["2019-06-11",3.5212,3.6591,3.512,3.6499,112328356.0],["2019-06-12",3.6499,3.8062,3.6315,3.705,189334948.0],["2019-06-13",3.705,3.705047607421875,3.6315,3.6775,89265156.0],["2019-06-14",3.6775,3.6959,3.5947,3.6039,75802696.0],["2019-06-17",3.6039,3.6775,3.5763,3.5947,57670103.0],["2019-06-18",3.5947,3.6039,3.5304,3.5579,59756828.0],["2019-06-19",3.5579,3.6591,3.5579488277435303,3.5855,63121826.0],["2019-06-20",3.5855,3.6683,3.5579,3.6591,93089849.0],["2019-06-21",3.6591,3.7326,3.6407,3.6867,112687061.0],["2019-06-24",3.6867,3.7234,3.6775,3.6867,57022334.0],["2019-06-25",3.6867,3.705,3.6039,3.6683,62479915.0],["2019-06-26",3.6683,3.6683,3.6223,3.6407,41511931.0],["2019-06-27",3.6407,3.6867,3.6315,3.6499,47789387.0],["2019-06-28",3.6499,3.6499,3.5763,3.6039,51556379.0],["2019-07-01",3.6039,3.705,3.603917360305786,3.6867,91233775.0],["2019-07-02",3.6867,3.6867,3.6591,3.6683,58567305.0],["2019-07-03",3.6683,3.6683,3.6039,3.6223,48613782.0],["2019-07-04",3.6223,3.6499,3.5855,3.6131,47324805.0],["2019-07-05",3.6131,3.6315,3.5855,3.6039,38509093.0],["2019-07-08",3.6039,3.603917360305786,3.4568,3.4752,89534297.0],["2019-07-09",3.4752,3.4936,3.4476,3.4844,35768453.0],["2019-07-10",3.4844,3.4936,3.4476,3.466,32370491.0],["2019-07-11",3.466,3.5304,3.466,3.4752,36292016.0],["2019-07-12",3.4752,3.5028,3.466,3.4936,30098194.0],["2019-07-15",3.4936,3.5396,3.4476,3.5304,43824859.0],["2019-07-16",3.5304,3.5488,3.5028,3.512,29345958.0],["2019-07-17",3.512,3.5212,3.4936,3.5028,33276334.0],["2019-07-18",3.5028,3.5304,3.4752,3.4752,39964120.0],["2019-07-19",3.4752,3.5396,3.475205898284912,3.5028,57197679.0],["2019-07-22",3.5028,3.5028,3.4109,3.42,55778137.0],["2019-07-23",3.42,3.4384310245513916,3.3925,3.4384,29401735.0],["2019-07-24",3.4384,3.4844,3.4292,3.4568,32663179.0],["2019-07-25",3.4568,3.4752,3.4384,3.4568,25954443.0],["2019-07-26",3.4568,3.466,3.4384,3.4568,21354931.0],["2019-07-29",3.4568,3.466,3.42,3.4384,24941814.0],["2019-07-30",3.4384,3.4844,3.4384,3.466,29905109.0],["2019-07-31",3.466,3.466012477874756,3.4384,3.4476,19900474.0],["2019-08-01",3.4476,3.447624921798706,3.4017,3.4109,44827846.0],["2019-08-02",3.4109,3.4108502864837646,3.3557,3.3649,49229222.0],["2019-08-05",3.3649,3.3649,3.3189,3.3189,36809220.0],["2019-08-06",3.3189,3.318913459777832,3.1994,3.2178,63844040.0],["2019-08-07",3.2178,3.2638,3.217783212661743,3.2362,34046127.0],["2019-08-08",3.2362,3.2729,3.236170768737793,3.2454,29896050.0],["2019-08-09",3.2454,3.2729,3.1993961334228516,3.1994,37939664.0],["2019-08-12",3.1994,3.2454,3.181,3.2454,35238705.0],["2019-08-13",3.2454,3.2638,3.2178,3.2454,32327816.0],["2019-08-14",3.2454,3.2821,3.2362,3.2454,28878003.0],["2019-08-15",3.2454,3.2454,3.1718,3.2454,33907975.0],["2019-08-16",3.2454,3.2638,3.2178,3.2362,31559071.0],["2019-08-19",3.2362,3.318913459777832,3.236170768737793,3.3189,47459561.0],["2019-08-20",3.3189,3.4752,3.3097,3.3925,110688559.0],["2019-08-21",3.3925,3.4292,3.3649,3.4017,48032401.0],["2019-08-22",3.4017,3.4292,3.3741,3.42,34189875.0],["2019-08-23",3.42,3.4292,3.3740756511688232,3.3741,29141962.0],["2019-08-26",3.3741,3.4292,3.3005,3.3557,51212926.0],["2019-08-27",3.3557,3.4292,3.3556880950927734,3.4017,54289181.0],["2019-08-28",3.4017,3.4292,3.3833,3.4017,30003936.0],["2019-08-29",3.4017,3.4017,3.3281,3.3373,37912447.0],["2019-08-30",3.3373,3.3741,3.2729,3.3097,36180659.0],["2019-09-02",3.3097,3.3833,3.2913,3.3741,40528332.0],["2019-09-03",3.3741,3.3833,3.3281,3.3465,32876520.0],["2019-09-04",3.3465,3.4292,3.3373,3.4017,63974634.0],["2019-09-05",3.4017,3.466,3.4016568660736084,3.42,78418422.0],["2019-09-06",3.42,3.4476,3.3833,3.4109,42675197.0],["2019-09-09",3.4109,3.5396,3.4017,3.5212,118345666.0],["2019-09-10",3.5212,3.5211739540100098,3.466,3.4844,70780338.0],["2019-09-11",3.4844,3.512,3.4752,3.4936,49612701.0],["2019-09-12",3.4936,3.5396,3.4752,3.5028,55695010.0],["2019-09-16",3.5028,3.512,3.466,3.4844,43596809.0],["2019-09-17",3.4844,3.4843995571136475,3.3741,3.3833,59394928.0],["2019-09-18",3.3833,3.4017,3.3373,3.3557,39693761.0],["2019-09-19",3.3557,3.3649,3.3097,3.3465,54302268.0],["2019-09-20",3.3465,3.3741,3.3189,3.3373,47770305.0],["2019-09-23",3.3373,3.337301254272461,3.2729,3.3005,49049026.0],["2019-09-24",3.3005,3.3281,3.2821,3.3097,39507926.0],["2019-09-25",3.3097,3.309720039367676,3.2546,3.2729,39159006.0],["2019-09-26",3.2729,3.2821,3.227,3.2362,48066196.0],["2019-09-27",3.2362,3.2729,3.236170768737793,3.2546,26677406.0],["2019-09-30",3.2546,3.2638,3.227,3.2362,21386612.0],["2019-10-08",3.2362,3.2638,3.227,3.2454,22075293.0],["2019-10-09",3.2454,3.2638,3.2086,3.2638,23700712.0],["2019-10-10",3.2638,3.2821,3.2546,3.2729,25926914.0],["2019-10-11",3.2729,3.3005,3.2546,3.2913,32124768.0],["2019-10-14",3.2913,3.3373,3.291332483291626,3.3189,36860786.0],["2019-10-15",3.3189,3.318913459777832,3.2638,3.2729,28884661.0],["2019-10-16",3.2729,3.2913,3.236170768737793,3.2362,23648419.0],["2019-10-17",3.2362,3.2638,3.227,3.2638,21027511.0],["2019-10-18",3.2638,3.2729,3.1994,3.2086,30859298.0],["2019-10-21",3.2086,3.227,3.1902,3.2178,18315878.0],["2019-10-22",3.2178,3.2362,3.2086,3.2362,22694873.0],["2019-10-23",3.2362,3.2362,3.1993961334228516,3.1994,21782569.0],["2019-10-24",3.1994,3.227,3.1902,3.2178,23546870.0],["2019-10-25",3.2178,3.2178,3.1718,3.2178,31705026.0],["2019-10-28",3.2178,3.2362,3.2086,3.2362,31330333.0],["2019-10-29",3.2362,3.2362,3.1718,3.181,31023009.0],["2019-10-30",3.181,3.1810085773468018,3.135,3.1442,32159380.0],["2019-10-31",3.1442,3.1534,3.1075,3.1167,24068796.0],["2019-11-01",3.1167,3.1534,3.0983,3.1442,24793153.0],["2019-11-04",3.1442,3.181,3.1442,3.1626,26397340.0],["2019-11-05",3.1626,3.1994,3.1442,3.1902,38230635.0],["2019-11-06",3.1902,3.190202236175537,3.135,3.1442,25708730.0],["2019-11-07",3.1442,3.181,3.1442,3.1626,18057732.0],["2019-11-08",3.1626,3.1902,3.135,3.1442,22150927.0],["2019-11-11",3.1442,3.1442339420318604,3.0707,3.0799,33179358.0],["2019-11-12",3.0799,3.0983,3.0615,3.0891,18676450.0],["2019-11-13",3.0891,3.0891,3.0615,3.0707,17103768.0],["2019-11-14",3.0707,3.0799,3.0615,3.0799,17023419.0],["2019-11-15",3.0799,3.0891,3.0339,3.0431,24535340.0],["2019-11-18",3.0431,3.0523,3.0155,3.0431,20958063.0],["2019-11-19",3.0431,3.0799,3.0339,3.0799,17179535.0],["2019-11-20",3.0799,3.0799,3.0339,3.0431,31089716.0],["2019-11-21",3.0431,3.0431034564971924,3.0063,3.0339,34035267.0],["2019-11-22",3.0339,3.0707,3.0155,3.0523,32919076.0],["2019-11-25",3.0523,3.1534,3.052297353744507,3.1442,66916346.0],["2019-11-26",3.1442,3.1442339420318604,3.089071750640869,3.0891,46473532.0],["2019-11-27",3.0891,3.1075,3.0799,3.0983,25677422.0],["2019-11-28",3.0983,3.0983,3.0706844329833984,3.0707,16268579.0],["2019-11-29",3.0707,3.0799,3.0063,3.0155,56823501.0],["2019-12-02",3.0155,3.0339,2.9971,3.0063,45986936.0],["2019-12-03",3.0063,3.0431,2.9879,3.0247,28597651.0],["2019-12-04",3.0247,3.0523,2.9971,3.0431,35481859.0],["2019-12-05",3.0431,3.0707,3.0339,3.0523,31573755.0],["2019-12-06",3.0523,3.0799,3.0431,3.0615,34076738.0],["2019-12-09",3.0615,3.0891,3.0523,3.0799,28957427.0],["2019-12-10",3.0799,3.1167,3.0615,3.0983,41821263.0],["2019-12-11",3.0983,3.1167,3.0707,3.0799,27703963.0],["2019-12-12",3.0799,3.0891,3.0431,3.0523,23352444.0],["2019-12-13",3.0523,3.0983,3.052297353744507,3.0983,44526760.0],["2019-12-16",3.0983,3.1258468627929688,3.0799,3.1258,45979596.0],["2019-12-17",3.1258,3.1994,3.1075,3.181,78162762.0],["2019-12-18",3.181,3.1902,3.1534,3.1718,53001874.0],["2019-12-19",3.1718,3.1994,3.1626,3.181,37867883.0],["2019-12-20",3.181,3.1994,3.135,3.1534,38655387.0],["2019-12-23",3.1534,3.1534273624420166,3.0615,3.0707,63913681.0],["2019-12-24",3.0707,3.1534,3.0706844329833984,3.135,65740920.0],["2019-12-25",3.135,3.135040521621704,3.0707,3.0891,59387619.0],["2019-12-26",3.0891,3.135,3.0707,3.1075,62995141.0],["2019-12-27",3.1075,3.2913,3.107459306716919,3.2178,177268255.0],["2019-12-30",3.2178,3.2729,3.1902,3.2546,99352913.0],["2019-12-31",3.2546,3.2821,3.227,3.2546,64905752.0],["2020-01-02",3.2546,3.4292,3.2545580863952637,3.3097,132363940.0],["2020-01-03",3.3097,3.3465,3.2913,3.3097,62282697.0],["2020-01-06",3.3097,3.3649,3.2821,3.3373,93818885.0],["2020-01-07",3.3373,3.3741,3.3005,3.3189,78296791.0],["2020-01-08",3.3189,3.318913459777832,3.236170768737793,3.2362,80758192.0],["2020-01-09",3.2362,3.2821,3.227,3.2546,55905406.0],["2020-01-10",3.2546,3.2821,3.2178,3.2362,47382264.0],["2020-01-13",3.2362,3.2362,3.236170768737793,3.2362,55701893.0],["2020-01-14",3.2362,3.272944927215576,3.236170768737793,3.2729,77241501.0],["2020-01-15",3.2729,3.272944927215576,3.1994,3.2178,52918942.0],["2020-01-16",3.2178,3.2362,3.1994,3.2086,41871987.0],["2020-01-17",3.2086,3.2454,3.181,3.1902,51109253.0],["2020-01-20",3.1902,3.190202236175537,3.1442,3.181,45705964.0],["2020-01-21",3.181,3.1810085773468018,3.0983,3.1167,67654746.0],["2020-01-22",3.1167,3.1167,3.0615,3.1075,47592567.0],["2020-01-23",3.1075,3.107459306716919,3.0247,3.0339,73309576.0],["2020-02-03",3.0339,3.033909797668457,2.7305,2.7305,97356210.0],["2020-02-04",2.7305,2.7673,2.6754,2.7397,100047867.0],["2020-02-05",2.7397,2.8133,2.7397,2.7857,69025106.0],["2020-02-06",2.7857,2.8408,2.7581,2.8133,64865706.0],["2020-02-07",2.8133,2.8132617473602295,2.7489,2.7949,69016517.0],["2020-02-10",2.7949,2.8225,2.7673,2.8225,57215662.0],["2020-02-11",2.8225,2.8684,2.7949,2.8316,62473822.0],["2020-02-12",2.8316,2.8684,2.8041,2.8592,60770125.0],["2020-02-13",2.8592,2.8684,2.822455883026123,2.8225,56295585.0],["2020-02-14",2.8225,2.8868,2.8041,2.8592,64021670.0],["2020-02-17",2.8592,2.9236,2.85,2.9144,65849949.0],["2020-02-18",2.9144,2.942,2.896,2.9144,60033004.0],["2020-02-19",2.9144,3.0063,2.896,2.9236,71166625.0],["2020-02-20",2.9236,2.9787,2.9144,2.9696,63800566.0],["2020-02-21",2.9696,3.0063,2.9512,2.9696,68130302.0],["2020-02-24",2.9696,2.9695541858673096,2.8868,2.9144,75147413.0],["2020-02-25",2.9144,2.9143922328948975,2.8133,2.8592,83512585.0],["2020-02-26",2.8592,2.9879,2.8225,2.9328,119322368.0],["2020-02-27",2.9328,2.9604,2.896,2.896,65441455.0],["2020-02-28",2.896,2.8960046768188477,2.7949,2.8133,87041869.0],["2020-03-02",2.8133,2.942,2.8132617473602295,2.9144,84778318.0],["2020-03-03",2.9144,2.9604,2.896,2.9144,78591409.0],["2020-03-04",2.9144,2.942,2.8868,2.9328,65972247.0],["2020-03-05",2.9328,3.0155,2.9236,2.9787,114511546.0],["2020-03-06",2.9787,2.978748083114624,2.9052,2.9236,83583245.0],["2020-03-09",2.9236,2.9235856533050537,2.8316,2.85,80914196.0],["2020-03-10",2.85,2.8868,2.8133,2.8776,67331242.0],["2020-03-11",2.8776,2.896,2.8408,2.85,53603578.0],["2020-03-12",2.85,2.8592,2.8133,2.8316,53488742.0],["2020-03-13",2.8316,2.8316490650177,2.7121,2.8041,60867099.0],["2020-03-16",2.8041,2.8408,2.7489,2.7673,57932825.0],["2020-03-17",2.7673,2.7949,2.7121,2.7673,54781498.0],["2020-03-18",2.7673,2.7857,2.7213,2.7305,42833240.0],["2020-03-19",2.7305,2.7397,2.6754,2.7121,61719214.0],["2020-03-20",2.7121,2.7489,2.6846,2.7213,47684623.0],["2020-03-23",2.7213,2.721325397491455,2.657,2.6662,55995725.0],["2020-03-24",2.6662,2.7121,2.6661629676818848,2.7029,37908451.0],["2020-03-25",2.7029,2.7489,2.7029383182525635,2.7305,39838817.0],["2020-03-26",2.7305,2.7305190563201904,2.6845505237579346,2.6846,28939638.0],["2020-03-27",2.6846,2.7213,2.6845505237579346,2.6846,42294159.0],["2020-03-30",2.6846,2.6845505237579346,2.6386,2.6478,43415964.0],["2020-03-31",2.6478,2.6754,2.6294,2.6478,32467216.0],["2020-04-01",2.6478,2.6754,2.6386,2.6478,26997413.0],["2020-04-02",2.6478,2.6846,2.6294,2.6846,33097431.0],["2020-04-03",2.6846,2.6937,2.6478,2.657,26373122.0],["2020-04-07",2.657,2.7029383182525635,2.6569695472717285,2.7029,46178724.0],["2020-04-08",2.7029,2.7213,2.6754,2.7029,36745277.0],["2020-04-09",2.7029,2.7305,2.6937,2.6937,23066845.0],["2020-04-10",2.6937,2.7029,2.657,2.6662,29327345.0],["2020-04-13",2.6662,2.6754,2.6478,2.6662,26129609.0],["2020-04-14",2.6662,2.7029383182525635,2.657,2.7029,33367358.0],["2020-04-15",2.7029,2.7121,2.6753571033477783,2.6754,34530044.0],["2020-04-16",2.6754,2.6846,2.6478,2.6754,25047356.0],["2020-04-17",2.6754,2.6937,2.6662,2.6754,33043457.0],["2020-04-20",2.6754,2.6846,2.657,2.6662,18468923.0],["2020-04-21",2.6662,2.6662,2.6386,2.6478,27181831.0],["2020-04-22",2.6478,2.6662,2.6294,2.657,23409940.0],["2020-04-23",2.657,2.6662,2.6386,2.6478,29489652.0],["2020-04-24",2.6478,2.6478,2.6202,2.6294,33339187.0],["2020-04-27",2.6294,2.6386,2.611,2.6202,23782460.0],["2020-04-28",2.6202,2.6202,2.5191,2.5466,45711872.0],["2020-04-29",2.5466,2.5926,2.5283,2.5742,27035252.0],["2020-04-30",2.5742,2.6294,2.5742,2.6202,32865083.0],["2020-05-06",2.6202,2.6386,2.5834,2.6294,33986569.0],["2020-05-07",2.6294,2.6293885707855225,2.5926,2.6018,20499717.0],["2020-05-08",2.6018,2.6202,2.6018,2.611,22108682.0],["2020-05-11",2.611,2.6294,2.5926,2.6018,26666477.0],["2020-05-12",2.6018,2.6018075942993164,2.565,2.565,24433554.0],["2020-05-13",2.565,2.5742,2.5558,2.565,12549933.0],["2020-05-14",2.565,2.565032720565796,2.53745174407959,2.5375,21226562.0],["2020-05-15",2.5375,2.5558,2.53745174407959,2.5375,18639573.0],["2020-05-18",2.5375,2.5926,2.5283,2.5742,35496108.0],["2020-05-19",2.5742,2.6294,2.5742263793945312,2.611,40666035.0],["2020-05-20",2.611,2.6110012531280518,2.5558,2.5742,25061203.0],["2020-05-21",2.5742,2.611,2.5742,2.5834,24752878.0],["2020-05-22",2.5834,2.5834200382232666,2.53745174407959,2.5375,30679853.0],["2020-05-25",2.5375,2.5558,2.5283,2.5375,17161114.0],["2020-05-26",2.5375,2.5558393001556396,2.53745174407959,2.5558,19028218.0],["2020-05-27",2.5558,2.5558393001556396,2.5191,2.5558,26938977.0],["2020-05-28",2.5558,2.5926,2.5375,2.5834,50857137.0],["2020-05-29",2.5834,2.5834200382232666,2.5466,2.5742,30205672.0],["2020-06-01",2.5742,2.6110012531280518,2.565,2.611,39965942.0],["2020-06-02",2.611,2.6110012531280518,2.5834,2.6018,30439269.0],["2020-06-03",2.6018,2.6294,2.5926,2.5926,44498525.0],["2020-06-04",2.5926,2.611,2.5834,2.5926,31554658.0],["2020-06-05",2.5926,2.592613935470581,2.5742,2.5926,31109501.0],["2020-06-08",2.5926,2.657,2.592613935470581,2.6202,58143405.0],["2020-06-09",2.6202,2.6478,2.611,2.6294,39957782.0],["2020-06-10",2.6294,2.6386,2.5834,2.5926,38197167.0],["2020-06-11",2.5926,2.611,2.565,2.5742,39157860.0],["2020-06-12",2.5742,2.5742263793945312,2.5283,2.5558,78428330.0],["2020-06-15",2.5558,2.5558393001556396,2.5282583236694336,2.5283,43984395.0],["2020-06-16",2.5283,2.5742263793945312,2.5282583236694336,2.5742,50064146.0],["2020-06-17",2.5742,2.5834,2.5466,2.565,45678449.0],["2020-06-18",2.565,2.6202,2.5466,2.6018,72571109.0],["2020-06-19",2.6018,2.611,2.5742,2.5926,49398025.0],["2020-06-22",2.5926,2.611,2.5834,2.5926,42909025.0],["2020-06-23",2.5926,2.592613935470581,2.5558,2.5558,35964703.0],["2020-06-24",2.5558,2.5742,2.5375,2.5466,40042974.0],["2020-06-29",2.5466,2.5466456413269043,2.5191,2.5283,37766088.0],["2020-06-30",2.5283,2.5466,2.5282583236694336,2.5375,46284175.0],["2020-07-01",2.5375,2.5834200382232666,2.5191,2.5834,63146234.0],["2020-07-02",2.5834,2.6478,2.565,2.6478,120947006.0],["2020-07-03",2.6478,2.7765,2.6386,2.7489,156812489.0],["2020-07-06",2.7489,3.0247161388397217,2.748906373977661,3.0247,277125899.0],["2020-07-07",3.0247,3.1994,2.9971,3.0155,306241908.0],["2020-07-08",3.0155,3.1718,2.9604,3.135,264228051.0],["2020-07-09",3.135,3.3189,3.1075,3.2821,292143069.0],["2020-07-10",3.2821,3.2821390628814697,3.0799,3.0983,188436739.0],["2020-07-13",3.0983,3.227,3.0982651710510254,3.181,170681217.0],["2020-07-14",3.181,3.2546,3.0983,3.1442,154191701.0],["2020-07-15",3.1442,3.227,3.0891,3.0983,131217759.0],["2020-07-16",3.0983,3.1534,2.9328,2.9604,132967591.0],["2020-07-17",2.9604,2.9787,2.85,2.896,136416448.0],["2020-07-20",2.896,3.190202236175537,2.8960046768188477,3.1902,205915950.0],["2020-07-21",3.1902,3.2821,3.1167,3.1534,186785855.0],["2020-07-22",3.1534,3.2638,3.1075,3.1258,157432848.0],["2020-07-23",3.1258,3.1442,3.0247,3.1167,133096173.0],["2020-07-24",3.1167,3.1258,2.9512,2.9696,144489288.0],["2020-07-27",2.9696,3.0799,2.9695541858673096,2.9971,120105857.0],["2020-07-28",2.9971,3.1534,2.9696,3.0063,175860833.0],["2020-07-29",3.0063,3.0431,2.9328,3.0247,153067623.0],["2020-07-30",3.0247,3.1075,2.9971,3.0339,145619546.0],["2020-07-31",3.0339,3.0707,2.9787,3.0247,128601320.0],["2020-08-03",3.0247,3.0983,3.0063,3.0983,153158723.0],["2020-08-04",3.0983,3.1626,3.0799,3.1258,175073668.0],["2020-08-05",3.1258,3.1718,3.0707,3.1534,152678834.0],["2020-08-06",3.1534,3.2454,3.1258,3.1994,189120878.0],["2020-08-07",3.1994,3.1993961334228516,3.0615,3.0983,145797169.0],["2020-08-10",3.0983,3.181,3.0155,3.0891,106106435.0],["2020-08-11",3.0891,3.135,3.0063,3.0155,109744166.0],["2020-08-12",3.0155,3.0155224800109863,2.9236,2.9696,100584911.0],["2020-08-13",2.9696,2.9879,2.9512,2.9604,62045025.0],["2020-08-14",2.9604,2.9971,2.9236,2.9879,69844584.0],["2020-08-17",2.9879,3.0615,2.9787,3.0431,97503613.0],["2020-08-18",3.0431,3.0983,3.0339,3.0615,81817575.0],["2020-08-19",3.0615,3.0891,3.0339,3.0431,76207021.0],["2020-08-20",3.0431,3.0431034564971924,2.9879,2.9971,60712031.0],["2020-08-21",2.9971,3.0707,2.9971,3.0247,65141795.0],["2020-08-24",3.0247,3.0247161388397217,2.9971,3.0063,44452778.0],["2020-08-25",3.0063,3.0155,2.9512,2.9604,55182048.0],["2020-08-26",2.9604,2.9971,2.9236,2.9328,63525364.0],["2020-08-27",2.9328,2.9512,2.9052,2.9236,53755309.0],["2020-08-28",2.9236,2.942,2.8592,2.942,80409193.0],["2020-08-31",2.942,2.9787,2.896,2.9052,81121486.0],["2020-09-01",2.9052,2.9236,2.896,2.9144,49580093.0],["2020-09-02",2.9144,2.9144,2.8408,2.8592,72694144.0],["2020-09-03",2.8592,2.8868,2.8133,2.8316,57471067.0],["2020-09-04",2.8316,2.8316490650177,2.7765,2.8133,45302113.0],["2020-09-07",2.8133,2.8776,2.8041,2.8133,59695959.0],["2020-09-08",2.8133,2.8776,2.8041,2.8684,49182798.0],["2020-09-09",2.8684,2.9052,2.8316,2.8868,83414360.0],["2020-09-10",2.8868,2.9052,2.7948741912841797,2.7949,74105697.0],["2020-09-11",2.7949,2.8133,2.7765,2.8041,40287352.0],["2020-09-14",2.8041,2.8408,2.8040683269500732,2.8133,32843848.0],["2020-09-15",2.8133,2.8225,2.7857,2.8041,32220719.0],["2020-09-16",2.8041,2.8225,2.7857,2.8041,32741220.0],["2020-09-17",2.8041,2.8041,2.7581,2.7765,36644218.0],["2020-09-18",2.7765,2.8684,2.776487112045288,2.8592,67486252.0],["2020-09-21",2.8592,2.896,2.85,2.8592,43063240.0],["2020-09-22",2.8592,2.8592302799224854,2.7857,2.8041,45949974.0],["2020-09-23",2.8041,2.8133,2.776487112045288,2.7765,42028768.0],["2020-09-24",2.7765,2.776487112045288,2.7121,2.7213,54720315.0],["2020-09-25",2.7213,2.7397,2.6937,2.7121,34138572.0],["2020-09-28",2.7121,2.7305,2.6937,2.7029,26637192.0],["2020-09-29",2.7029,2.7305,2.6937,2.7029,31032114.0],["2020-09-30",2.7029,2.7121,2.6478,2.6754,45029490.0],["2020-10-09",2.6754,2.7673,2.6753571033477783,2.7489,45752036.0],["2020-10-12",2.7489,2.8041,2.7489,2.7949,51370327.0],["2020-10-13",2.7949,2.7949,2.7673,2.7765,28250466.0],["2020-10-14",2.7765,2.7765,2.7305,2.7305,39715107.0],["2020-10-15",2.7305,2.7673,2.7213,2.7305,30044845.0],["2020-10-16",2.7305,2.7765,2.7305,2.7489,34677328.0],["2020-10-19",2.7489,2.8133,2.7397,2.7489,42665865.0],["2020-10-20",2.7489,2.7581,2.7213,2.7489,26295307.0],["2020-10-21",2.7489,2.748906373977661,2.7121,2.7305,24074804.0],["2020-10-22",2.7305,2.7305190563201904,2.7029,2.7213,25299914.0],["2020-10-23",2.7213,2.7397,2.6937,2.7121,27231599.0],["2020-10-26",2.7121,2.7213,2.6754,2.6937,30979688.0],["2020-10-27",2.6937,2.7029,2.6754,2.6937,22376819.0],["2020-10-28",2.6937,2.7305,2.6754,2.7121,38335053.0],["2020-10-29",2.7121,2.7121315002441406,2.6662,2.6937,34747349.0],["2020-10-30",2.6937,2.7121,2.6202,2.6386,48905970.0],["2020-11-02",2.6386,2.6937,2.638582229614258,2.6662,41551369.0],["2020-11-03",2.6662,2.7857,2.6661629676818848,2.7765,84693516.0],["2020-11-04",2.7765,2.8041,2.7489,2.7581,49982525.0],["2020-11-05",2.7581,2.7949,2.7581,2.7857,47804317.0],["2020-11-06",2.7857,2.8316,2.7765,2.8225,74498784.0],["2020-11-09",2.8225,3.1075,2.822455883026123,3.0247,251350061.0],["2020-11-10",3.0247,3.1258,3.0155,3.0155,214319835.0],["2020-11-11",3.0155,3.1075,3.0063,3.0615,167168774.0],["2020-11-12",3.0615,3.0799,2.9971,3.0155,105404093.0],["2020-11-13",3.0155,3.0891,2.9787,3.0431,129435549.0],["2020-11-16",3.0431,3.2362,3.0247,3.1718,267361687.0],["2020-11-17",3.1718,3.181,3.0523,3.0799,179454022.0],["2020-11-18",3.0799,3.2362,3.079878568649292,3.181,221952998.0],["2020-11-19",3.181,3.2362,3.0615,3.1075,182785500.0],["2020-11-20",3.1075,3.3741,3.0707,3.3281,320464350.0],["2020-11-23",3.3281,3.6591,3.3005,3.5579,538563114.0],["2020-11-24",3.5579,3.797,3.4568,3.7878,526321401.0],["2020-11-25",3.7878,3.9717,3.7418,3.751,496613819.0],["2020-11-26",3.751,3.7786,3.6499,3.7418,327716550.0],["2020-11-27",3.7418,3.7602,3.5671,3.7418,303875725.0],["2020-11-30",3.7418,3.9441,3.7142,3.797,399280539.0],["2020-12-01",3.797,3.8062,3.6775,3.7602,236219317.0],["2020-12-02",3.7602,3.9441,3.760209798812866,3.843,256016094.0],["2020-12-03",3.843,3.842952251434326,3.6039,3.6315,289357208.0],["2020-12-04",3.6315,3.6683,3.5671,3.6683,155520237.0],["2020-12-07",3.6683,3.705,3.512,3.5763,210908725.0],["2020-12-08",3.5763,3.6039,3.5028,3.5488,126445896.0],["2020-12-09",3.5488,3.5947,3.4752,3.4844,133930988.0],["2020-12-10",3.4844,3.5028,3.4292,3.4936,137059399.0],["2020-12-11",3.4936,3.5947,3.3465,3.4017,190981418.0],["2020-12-14",3.4017,3.4017,3.3005,3.3741,106070504.0],["2020-12-15",3.3741,3.3740756511688232,3.2821,3.3189,89028757.0],["2020-12-16",3.3189,3.3833,3.2638,3.3005,94548423.0],["2020-12-17",3.3005,3.512,3.2913,3.4844,180601937.0],["2020-12-18",3.4844,3.5763,3.4752,3.4936,174432582.0],["2020-12-21",3.4936,3.493593215942383,3.3925,3.4384,150456020.0],["2020-12-22",3.4384,3.4384310245513916,3.1994,3.2362,183326058.0],["2020-12-23",3.2362,3.3373,3.2178,3.3005,122713511.0],["2020-12-24",3.3005,3.3465,3.2546,3.2913,98453730.0],["2020-12-25",3.2913,3.4476,3.2454,3.4109,129379154.0],["2020-12-28",3.4109,3.5028,3.3741,3.42,145962253.0],["2020-12-29",3.42,3.420043706893921,3.2454,3.2546,139560483.0],["2020-12-30",3.2546,3.3925,3.2545580863952637,3.3281,113678951.0],["2020-12-31",3.3281,3.3833,3.2913,3.3373,93121951.0],["2021-01-04",3.3373,3.512,3.3189,3.4752,174121671.0],["2021-01-05",3.4752,3.5396,3.42,3.4936,157460268.0],["2021-01-06",3.4936,3.5304,3.42,3.4292,129338950.0],["2021-01-07",3.4292,3.7694,3.3925,3.6775,347012719.0],["2021-01-08",3.6775,3.67746639251709,3.5212,3.6131,221534844.0],["2021-01-11",3.6131,3.6131107807159424,3.2729,3.3097,268370552.0],["2021-01-12",3.3097,3.3465,3.2454,3.3465,137948615.0],["2021-01-13",3.3465,3.466,3.3005,3.3557,160066088.0],["2021-01-14",3.3557,3.4384,3.2729,3.2729,150476329.0],["2021-01-15",3.2729,3.3557,3.227,3.2638,130263658.0],["2021-01-18",3.2638,3.3189,3.227,3.3005,94455015.0],["2021-01-19",3.3005,3.3005261421203613,3.1442,3.181,138341101.0],["2021-01-20",3.181,3.2454,3.1534,3.2362,104374658.0],["2021-01-21",3.2362,3.4476,3.2086,3.3833,236748838.0],["2021-01-22",3.3833,3.3832693099975586,3.245364189147949,3.2454,173015475.0],["2021-01-25",3.2454,3.2729,3.1718,3.1994,129022933.0],["2021-01-26",3.1994,3.227,3.0799,3.1167,119000521.0],["2021-01-27",3.1167,3.135,3.061490774154663,3.0615,83415238.0],["2021-01-28",3.0615,3.0615,2.9604,2.9787,101216073.0],["2021-01-29",2.9787,3.0247,2.896,2.942,91488572.0],["2021-02-01",2.942,3.0155,2.9236,3.0063,74474559.0],["2021-02-02",3.0063,3.0247,2.9604,2.9971,78608569.0],["2021-02-03",2.9971,3.135,2.9696,3.0615,130026158.0],["2021-02-04",3.0615,3.0707,2.942,3.0155,102775315.0],["2021-02-05",3.0155,3.1626,3.0155224800109863,3.0523,162419742.0],["2021-02-08",3.0523,3.2178,3.052297353744507,3.181,159648099.0],["2021-02-09",3.181,3.2913,3.1810085773468018,3.2729,161670314.0],["2021-02-10",3.2729,3.3373,3.1994,3.3005,155562015.0],["2021-02-18",3.3005,3.6315,3.3005261421203613,3.6315,373887728.0],["2021-02-19",3.6315,3.7418,3.5671,3.6959,395068401.0],["2021-02-22",3.6959,4.0636,3.6958537101745605,4.0084,494584679.0],["2021-02-23",4.0084,4.1463,3.9533,4.0268,427676594.0],["2021-02-24",4.0268,4.1463,3.843,3.9073,380399198.0],["2021-02-25",3.9073,4.2567,3.907308340072632,4.1555,473177090.0],["2021-02-26",4.1555,4.155536651611328,3.8613,3.9073,338546474.0],["2021-03-01",3.9073,4.036,3.8797,4.0176,268609821.0],["2021-03-02",4.0176,4.017632484436035,3.7694,3.8062,267744568.0],["2021-03-03",3.8062,4.063600540161133,3.806178092956543,4.0636,288805267.0],["2021-03-04",4.0636,4.1831,3.9533,3.9901,328065763.0],["2021-03-05",3.9901,3.990051507949829,3.6867,3.7418,233536305.0],["2021-03-08",3.7418,3.9073,3.6867,3.6959,202397738.0],["2021-03-09",3.6959,3.8154,3.5396,3.6959,220369799.0],["2021-03-10",3.6959,3.7234,3.5947,3.6499,143004485.0],["2021-03-11",3.6499,4.017632484436035,3.649885416030884,4.0176,353709076.0],["2021-03-12",4.0176,4.2015,4.0176,4.082,408403664.0],["2021-03-15",4.082,4.3578,4.0819878578186035,4.1647,338894329.0],["2021-03-16",4.1647,4.2751,4.0452,4.082,241197574.0],["2021-03-17",4.082,4.0819878578186035,3.9165,3.9625,159142877.0],["2021-03-18",3.9625,4.082,3.9165,3.9257,154011525.0],["2021-03-19",3.9257,3.9256958961486816,3.7418,3.8154,183499682.0],["2021-03-22",3.8154,3.9257,3.7694,3.8154,196445926.0],["2021-03-23",3.8154,3.8338,3.5855,3.6223,239458169.0],["2021-03-24",3.6223,3.622304677963257,3.3925,3.4017,223260385.0],["2021-03-25",3.4017,3.5028,3.3925,3.4384,139412907.0],["2021-03-26",3.4384,3.512,3.4384310245513916,3.4936,113221142.0],["2021-03-29",3.4936,3.5855,3.493593215942383,3.5212,125397599.0],["2021-03-30",3.5212,3.5488,3.4292,3.512,104217079.0],["2021-03-31",3.512,3.5119805335998535,3.4109,3.466,106610577.0],["2021-04-01",3.466,3.5396,3.4292,3.5212,90173567.0],["2021-04-02",3.5212,3.5488,3.4568,3.5028,82559680.0],["2021-04-06",3.5028,3.5488,3.502786874771118,3.5028,66916178.0],["2021-04-07",3.5028,3.6131,3.4476,3.5855,135970301.0],["2021-04-08",3.5855,3.7694,3.5855,3.6775,232439051.0],["2021-04-09",3.6775,3.9717,3.67746639251709,3.9073,355448346.0],["2021-04-12",3.9073,3.907308340072632,3.751,3.7602,211306994.0],["2021-04-13",3.7602,3.8613,3.6959,3.8062,165182923.0],["2021-04-14",3.8062,3.9257,3.7786,3.8338,150038096.0],["2021-04-15",3.8338,4.0084,3.8246,3.9717,256706728.0],["2021-04-16",3.9717,3.9992,3.8613,3.8889,192383983.0],["2021-04-19",3.8889,3.9165,3.8154,3.9073,149721262.0],["2021-04-20",3.9073,3.9809,3.8154,3.8889,164576722.0],["2021-04-21",3.8889,3.9073,3.797,3.8705,126192269.0],["2021-04-22",3.8705,3.9992,3.8705337047576904,3.9165,150707879.0],["2021-04-23",3.9165,3.9533,3.8613,3.9349,112109965.0],["2021-04-26",3.9349,4.1831,3.934889316558838,4.0268,224715843.0],["2021-04-27",4.0268,4.1463,4.0084,4.082,163507932.0],["2021-04-28",4.082,4.082,3.9625,4.0452,145335428.0],["2021-04-29",4.0452,4.2475,4.0176,4.1739,269789707.0],["2021-04-30",4.1739,4.173923969268799,4.0084,4.082,182677865.0],["2021-05-06",4.082,4.486509799957275,4.0819878578186035,4.4865,365865141.0],["2021-05-07",4.4865,4.8267,4.486509799957275,4.8267,495169760.0],["2021-05-10",4.8267,5.313939094543457,4.826674461364746,5.3139,505298291.0],["2021-05-11",5.3139,5.4978,4.9738,5.3139,569276266.0],["2021-05-12",5.3139,5.3967,5.1301,5.3783,394583412.0],["2021-05-13",5.3783,5.378294944763184,4.8451,4.8818,491544481.0],["2021-05-14",4.8818,4.983,4.7623,4.8543,333568830.0],["2021-05-17",4.8543,5.0381,4.7807,4.937,350771010.0],["2021-05-18",4.937,5.1301,4.9369988441467285,5.0105,256868956.0],["2021-05-19",5.0105,5.010548114776611,4.7991,4.8543,217388658.0],["2021-05-20",4.8543,4.854255676269531,4.5417,4.7623,261317567.0],["2021-05-21",4.7623,5.0014,4.698,4.9094,228748239.0],["2021-05-24",4.9094,4.909417629241943,4.7072,4.7991,194817029.0],["2021-05-25",4.7991,4.983,4.7072,4.9094,209433583.0],["2021-05-26",4.9094,5.0014,4.8083,4.8267,232054440.0],["2021-05-27",4.8267,4.937,4.7807,4.8543,188575362.0],["2021-05-28",4.8543,5.0565,4.854255676269531,4.9278,273262137.0],["2021-05-31",4.9278,5.0933,4.7991,4.8083,262034738.0],["2021-06-01",4.8083,4.9646,4.6428,4.937,259701647.0],["2021-06-02",4.937,4.9738,4.8083,4.8267,142369253.0],["2021-06-03",4.8267,4.9094,4.7715,4.8083,117960250.0],["2021-06-04",4.8083,4.8267,4.652,4.7439,160215936.0],["2021-06-07",4.7439,4.8726,4.7439,4.7531,111314845.0],["2021-06-08",4.7531,4.7807,4.652,4.6612,126538501.0],["2021-06-09",4.6612,4.8267,4.66118860244751,4.7715,130898453.0],["2021-06-10",4.7715,4.8267,4.7072,4.7255,103874140.0],["2021-06-11",4.7255,5.0749,4.725544452667236,5.0105,333828399.0],["2021-06-15",5.0105,5.0841,4.652,4.6888,282324683.0],["2021-06-16",4.6888,4.688769817352295,4.3946,4.4038,222739973.0],["2021-06-17",4.4038,4.5325,4.3854,4.4589,120295866.0],["2021-06-18",4.4589,4.5141,4.2383,4.4865,147590699.0],["2021-06-21",4.4865,4.5325,4.3854,4.4497,116517311.0],["2021-06-22",4.4497,4.5325,4.3854,4.4865,113981308.0],["2021-06-23",4.4865,4.8083,4.486509799957275,4.7531,231769747.0],["2021-06-24",4.7531,4.891,4.7439,4.7623,172508499.0],["2021-06-25",4.7623,5.0473,4.7531,4.9738,202870925.0],["2021-06-28",4.9738,4.983,4.8726,4.9554,110399438.0],["2021-06-29",4.9554,4.9646,4.7531,4.7899,167615951.0],["2021-06-30",4.7899,4.9462,4.789900779724121,4.8726,114527306.0],["2021-07-01",4.8726,4.87264347076416,4.697964191436768,4.698,124593031.0],["2021-07-02",4.698,4.8818,4.6704,4.7255,150674656.0],["2021-07-05",4.7255,5.0657,4.725544452667236,4.937,224786830.0],["2021-07-06",4.937,5.0014,4.8175,4.937,153666919.0],["2021-07-07",4.937,4.9646,4.7623,4.9278,149407510.0],["2021-07-08",4.9278,5.176,4.8818,4.9002,229714037.0],["2021-07-09",4.9002,5.3875,4.8267,5.3875,387651421.0],["2021-07-12",5.3875,5.6725,5.2404,5.2772,488997895.0],["2021-07-13",5.2772,5.3783,5.1944,5.3047,266126517.0],["2021-07-14",5.3047,5.3139,5.0105,5.0473,324766433.0],["2021-07-15",5.0473,5.176,4.9462,5.1393,243745709.0],["2021-07-16",5.1393,5.4794,5.0933,5.3507,357009739.0],["2021-07-19",5.3507,5.5622,5.2772,5.3507,381585842.0],["2021-07-20",5.3507,5.350714206695557,5.0657,5.2128,240153413.0],["2021-07-21",5.2128,5.4151,5.2036,5.3415,238322975.0],["2021-07-22",5.3415,5.7552,5.341520309448242,5.6725,386971564.0],["2021-07-23",5.6725,5.8931,5.6357,5.7736,470211288.0],["2021-07-26",5.7736,5.9299,5.5346,5.6909,390315489.0],["2021-07-27",5.6909,5.8931,5.176,5.1944,468131946.0],["2021-07-28",5.1944,5.194421291351318,4.9278,4.9922,318862381.0],["2021-07-29",4.9922,5.2404,4.992160320281982,5.1852,228963278.0],["2021-07-30",5.1852,5.5438,5.185227870941162,5.4886,309806649.0],["2021-08-02",5.4886,5.488618850708008,5.176,5.4059,305297391.0],["2021-08-03",5.4059,5.405876636505127,4.9646,5.0841,290101145.0],["2021-08-04",5.0841,5.2404,5.0014,5.1944,183308717.0],["2021-08-05",5.1944,5.194421291351318,4.9646,5.0289,181468117.0],["2021-08-06",5.0289,5.2404,5.0289,5.1852,179355236.0],["2021-08-09",5.1852,5.3323,5.0473,5.2772,210601155.0],["2021-08-10",5.2772,5.3507,5.1301,5.2588,197898145.0],["2021-08-11",5.2588,5.5346,5.258777141571045,5.461,317229715.0],["2021-08-12",5.461,5.8288,5.4151,5.7185,434718221.0],["2021-08-13",5.7185,5.8104,5.5897,5.792,280431940.0],["2021-08-16",5.792,5.9207,5.5622,5.6173,304042017.0],["2021-08-17",5.6173,5.7185,5.4702,5.5438,240078350.0],["2021-08-18",5.5438,5.7552,5.4059,5.5714,245660452.0],["2021-08-19",5.5714,5.571361541748047,5.176,5.4059,298966891.0],["2021-08-20",5.4059,5.4427,5.2404,5.3967,216527558.0],["2021-08-23",5.3967,5.553,5.396682262420654,5.4518,189828328.0],["2021-08-24",5.4518,5.6265,5.451844215393066,5.5254,235865872.0],["2021-08-25",5.5254,6.077013969421387,5.525393486022949,6.077,518667215.0],["2021-08-26",6.077,6.6838,6.077,6.6378,889119329.0],["2021-08-27",6.6378,7.0332,6.5827,6.6654,688775549.0],["2021-08-30",6.6654,7.1343,6.665408134460449,7.0056,680549830.0],["2021-08-31",7.0056,7.2446,6.8677,7.1711,574154681.0],["2021-09-01",7.1711,7.4377,6.6378,6.8769,671871224.0],["2021-09-02",6.8769,7.3457,6.876862049102783,7.2446,507236209.0],["2021-09-03",7.2446,7.3365,6.9136,6.978,350076478.0],["2021-09-06",6.978,7.6767,6.977993488311768,7.3182,580237545.0],["2021-09-07",7.3182,7.6951,7.3181586265563965,7.6215,460223422.0],["2021-09-08",7.6215,8.357,7.4101,8.2559,568114513.0],["2021-09-09",8.2559,8.7983,8.1456,8.642,664421740.0],["2021-09-10",8.642,9.2029,8.4949,8.5501,696078622.0],["2021-09-13",8.5501,9.405120849609375,8.550111770629883,9.4051,812389186.0],["2021-09-14",9.4051,9.405120849609375,8.7708,8.8811,720372927.0],["2021-09-15",8.8811,8.881081581115723,8.3203,8.5961,522980335.0],["2021-09-16",8.5961,9.1385,8.5685,8.7983,541558765.0],["2021-09-17",8.7983,9.2396,8.4122,8.7708,558983828.0],["2021-09-22",8.7708,9.1293,8.2743,9.0098,497437298.0],["2021-09-23",9.0098,9.3408,8.5409,8.6053,486313435.0],["2021-09-24",8.6053,9.0098,8.072,8.1548,574757341.0],["2021-09-27",8.1548,8.15478229522705,7.3365,7.3457,531834681.0],["2021-09-28",7.3457,7.8514,7.309,7.7227,392744754.0],["2021-09-29",7.7227,7.7503,7.2262,7.2814,308980733.0],["2021-09-30",7.2814,7.4836,7.0883,7.1251,316013986.0],["2021-10-08",7.1251,7.3549,6.8769,6.9412,290719910.0],["2021-10-11",6.9412,6.9964,6.6194,6.8309,283856817.0],["2021-10-12",6.8309,6.9412,6.3804,6.5275,341979968.0],["2021-10-13",6.5275,6.6654,6.3896,6.5275,278037834.0],["2021-10-14",6.5275,6.6746,6.2977,6.5183,313283101.0],["2021-10-15",6.5183,6.7114,6.408,6.6286,395262353.0],["2021-10-18",6.6286,6.9044,6.454,6.8585,514529077.0],["2021-10-19",6.8585,6.858475208282471,6.5735,6.7114,319877713.0],["2021-10-20",6.7114,6.711376190185547,6.2701,6.5275,379940375.0],["2021-10-21",6.5275,6.7941,6.4999,6.5919,365273500.0],["2021-10-22",6.5919,6.6286,6.1506,6.1965,467135420.0],["2021-10-25",6.1965,6.4631,6.1598,6.3896,302320336.0],["2021-10-26",6.3896,6.4907,6.3069,6.362,199103937.0],["2021-10-27",6.362,6.3620171546936035,5.8472,5.9851,543829396.0],["2021-10-28",5.9851,5.985077381134033,5.5714,5.6633,482453821.0],["2021-10-29",5.6633,5.792,5.6173,5.6449,274504727.0],["2021-11-01",5.6449,5.746,5.5622,5.5989,295615964.0],["2021-11-02",5.5989,5.6357,5.2956,5.4335,391820617.0],["2021-11-03",5.4335,5.507,5.3599,5.4886,289904847.0],["2021-11-04",5.4886,5.488618850708008,5.3231,5.3507,251137505.0],["2021-11-05",5.3507,5.350714206695557,5.0289,5.0473,402749065.0],["2021-11-08",5.0473,5.176,5.0473,5.0657,273358952.0],["2021-11-09",5.0657,5.1393,4.9922,5.0289,191123202.0],["2021-11-10",5.0289,5.028935432434082,4.7807,4.9646,364883899.0],["2021-11-11",4.9646,5.0657,4.9186,5.0289,276838281.0],["2021-11-12",5.0289,5.1944,4.8818,4.891,403563610.0],["2021-11-15",4.891,4.9278,4.7899,4.891,238363654.0],["2021-11-16",4.891,4.9186,4.7623,4.7807,272133315.0],["2021-11-17",4.7807,4.8267,4.7164,4.8267,240942645.0],["2021-11-18",4.8267,4.8634,4.7255,4.7991,277928501.0],["2021-11-19",4.7991,4.937,4.7439,4.9094,326153904.0],["2021-11-22",4.9094,4.9186,4.8083,4.891,265606387.0],["2021-11-23",4.891,5.0197,4.8818,4.891,408894557.0],["2021-11-24",4.891,5.0105,4.8267,4.9646,404253423.0],["2021-11-25",4.9646,5.0105,4.891,4.9186,305796247.0],["2021-11-26",4.9186,4.9554,4.8267,4.8451,255861478.0],["2021-11-29",4.8451,4.8543,4.6428,4.8267,333240543.0],["2021-11-30",4.8267,4.9186,4.7164,4.7807,295382414.0],["2021-12-01",4.7807,4.8818,4.7347,4.8543,217979299.0],["2021-12-02",4.8543,4.9002,4.7807,4.8634,219724659.0],["2021-12-03",4.8634,4.9922,4.7623,4.9554,407186839.0],["2021-12-06",4.9554,5.451844215393066,4.955386161804199,5.4518,661352239.0],["2021-12-07",5.4518,5.8472,5.4427,5.7828,1215150753.0],["2021-12-08",5.7828,6.123,5.5989,5.9299,855722767.0],["2021-12-09",5.9299,5.929914474487305,5.746,5.792,589767655.0],["2021-12-10",5.792,5.9575,5.6541,5.8748,553095390.0],["2021-12-13",5.8748,6.0402,5.7644,5.8748,509632742.0],["2021-12-14",5.8748,5.874752521514893,5.5438,5.5897,536345433.0],["2021-12-15",5.5897,5.6449,5.5162,5.5254,344518187.0],["2021-12-16",5.5254,5.6817,5.461,5.6449,381602240.0],["2021-12-17",5.6449,5.8196,5.6357,5.6633,365904006.0],["2021-12-20",5.6633,5.7828,5.6632981300354,5.7001,381469013.0],["2021-12-21",5.7001,5.838,5.4702,5.7277,394018092.0],["2021-12-22",5.7277,5.9115,5.6081,5.6817,311054130.0],["2021-12-23",5.6817,6.2517,5.681684970855713,6.2517,984791631.0],["2021-12-24",6.2517,6.2517,5.9023,5.9115,569159969.0],["2021-12-27",5.9115,5.911527633666992,5.6265,5.6633,375474853.0],["2021-12-28",5.6633,5.7736,5.5438,5.7093,249659789.0],["2021-12-29",5.7093,5.709266662597656,5.562168598175049,5.5622,236552200.0],["2021-12-30",5.5622,5.7185,5.5438,5.6541,254626925.0],["2021-12-31",5.6541,5.654105186462402,5.5714,5.5989,165144391.0],["2022-01-04",5.5989,5.6265,5.5162,5.5806,220686791.0],["2022-01-05",5.5806,5.580555438995361,5.2404,5.3507,372622521.0],["2022-01-06",5.3507,5.4518,5.3047,5.3875,185733531.0],["2022-01-07",5.3875,5.5714,5.3507,5.507,276188816.0],["2022-01-10",5.507,5.6725,5.4518,5.5989,228029209.0],["2022-01-11",5.5989,5.792,5.5806,5.7277,361285202.0],["2022-01-12",5.7277,5.8656,5.6357,5.746,240480963.0],["2022-01-13",5.746,5.792,5.5897,5.5989,234814267.0],["2022-01-14",5.5989,5.59894323348999,5.4243,5.4518,208534811.0],["2022-01-17",5.4518,5.451844215393066,5.2956,5.3875,179320758.0],["2022-01-18",5.3875,5.5162,5.3415,5.4702,172650863.0],["2022-01-19",5.4702,5.6081,5.4151,5.4886,192336343.0],["2022-01-20",5.4886,5.5438,5.3875,5.4243,133454033.0],["2022-01-21",5.4243,5.4518,5.3047,5.3691,146279871.0],["2022-01-24",5.3691,5.369101047515869,5.1209,5.2404,159748432.0],["2022-01-25",5.2404,5.3047,4.9646,4.9738,191711295.0],["2022-01-26",4.9738,5.268,4.97377347946167,5.2036,242659917.0],["2022-01-27",5.2036,5.2496,5.0749,5.0841,146810134.0],["2022-01-28",5.0841,5.0840983390808105,4.6888,4.8359,314247242.0],["2022-02-07",4.8359,5.1944,4.8358683586120605,5.1668,237406559.0],["2022-02-08",5.1668,5.4702,5.1576,5.4151,280533973.0],["2022-02-09",5.4151,5.7277,5.415069103240967,5.6541,422193165.0],["2022-02-10",5.6541,5.8656,5.654105186462402,5.7552,410583553.0],["2022-02-11",5.7552,5.838,5.6081,5.6541,300837715.0],["2022-02-14",5.6541,5.7185,5.5254,5.5714,213982094.0],["2022-02-15",5.5714,5.6357,5.4335,5.5346,186994649.0],["2022-02-16",5.5346,5.5806,5.4702,5.5438,168926306.0],["2022-02-17",5.5438,5.7368,5.543781280517578,5.6725,282292548.0],["2022-02-18",5.6725,5.8288,5.5897,5.7552,243859362.0],["2022-02-21",5.7552,5.7552361488342285,5.6081,5.6633,166341485.0],["2022-02-22",5.6633,5.764429092407227,5.5806,5.7644,276026114.0],["2022-02-23",5.7644,5.764429092407227,5.5897,5.6541,243530613.0],["2022-02-24",5.6541,6.0035,5.5714,5.7552,638787405.0],["2022-02-25",5.7552,5.9667,5.7277,5.8196,509890988.0],["2022-02-28",5.8196,5.9943,5.792,5.9575,357887440.0],["2022-03-01",5.9575,5.957496166229248,5.7277,5.8472,325702689.0],["2022-03-02",5.8472,6.4356,5.847171306610107,6.3528,841971473.0],["2022-03-03",6.3528,6.6654,6.352822780609131,6.5735,635083995.0],["2022-03-04",6.5735,6.8952,6.3896,6.5367,539728943.0],["2022-03-07",6.5367,6.8309,6.536696910858154,6.7114,450227749.0],["2022-03-08",6.7114,6.711376190185547,6.0402,6.169,541151127.0],["2022-03-09",6.169,6.168950080871582,5.5714,5.8104,472152124.0],["2022-03-10",5.8104,5.810397148132324,5.5622,5.7277,307215955.0],["2022-03-11",5.7277,5.8748,5.4794,5.8564,353134180.0],["2022-03-14",5.8564,5.856365203857422,5.5162,5.5346,278427858.0],["2022-03-15",5.5346,5.5345869064331055,4.982967376708984,4.983,405053067.0],["2022-03-16",4.983,5.2128,4.891,5.176,278728170.0],["2022-03-17",5.176,5.4243,5.176,5.3139,283385847.0],["2022-03-18",5.3139,5.5346,5.313939094543457,5.4978,261385752.0],["2022-03-21",5.4978,5.7093,5.497812747955322,5.6633,268785378.0],["2022-03-22",5.6633,5.8288,5.6173,5.7552,248896966.0],["2022-03-23",5.7552,5.7552361488342285,5.5622,5.6265,212134274.0],["2022-03-24",5.6265,5.7368,5.5897,5.6449,230905024.0],["2022-03-25",5.6449,5.6633,5.4978,5.5162,184759985.0],["2022-03-28",5.5162,5.6817,5.3415,5.6265,197157231.0],["2022-03-29",5.6265,5.626523494720459,5.5162,5.5438,128588668.0],["2022-03-30",5.5438,5.543781280517578,5.3875,5.4886,196458835.0],["2022-03-31",5.4886,5.5162,5.2772,5.3507,202690006.0],["2022-04-01",5.3507,5.3783,5.222,5.3415,135356528.0],["2022-04-06",5.3415,5.4243,5.2036,5.4243,161248542.0],["2022-04-07",5.4243,5.424263000488281,5.2312,5.2404,149062264.0],["2022-04-08",5.2404,5.2864,5.1117,5.2588,129162598.0],["2022-04-11",5.2588,5.258777141571045,4.9646,4.9738,189814256.0],["2022-04-12",4.9738,5.203615188598633,4.891,5.2036,159701998.0],["2022-04-13",5.2036,5.461,5.1117,5.3507,248184596.0],["2022-04-14",5.3507,5.4794,5.3047,5.3967,186537042.0],["2022-04-15",5.3967,5.4978,5.2404,5.2588,155847177.0],["2022-04-18",5.2588,5.258777141571045,5.0657,5.1209,121314679.0],["2022-04-19",5.1209,5.2772,5.1208720207214355,5.2312,138980509.0],["2022-04-20",5.2312,5.231196403503418,4.9646,4.9922,172668154.0],["2022-04-21",4.9922,5.0289,4.8267,4.8543,151703803.0],["2022-04-22",4.8543,4.8726,4.6888,4.8267,115684288.0],["2022-04-25",4.8267,4.826674461364746,4.3486,4.3486,237782715.0],["2022-04-26",4.3486,4.34860372543335,4.0452,4.0728,219403655.0],["2022-04-27",4.0728,4.3302,3.9625,4.2934,241686459.0],["2022-04-28",4.2934,4.321,4.1647,4.2751,153489508.0],["2022-04-29",4.2751,4.3946,4.2383,4.3762,179647918.0],["2022-05-05",4.3762,4.376185417175293,4.2475,4.3302,151331496.0],["2022-05-06",4.3302,4.330216884613037,4.0728,4.1004,157485776.0],["2022-05-09",4.1004,4.1739,4.0268,4.1463,102524500.0],["2022-05-10",4.1463,4.1739,3.9717,4.1647,141330737.0],["2022-05-11",4.1647,4.3026,4.1463,4.2291,169644379.0],["2022-05-12",4.2291,4.2659,4.0912,4.1555,139699777.0],["2022-05-13",4.1555,4.192312240600586,4.1004,4.1923,103986139.0],["2022-05-16",4.1923,4.2842,4.1923,4.2107,123013019.0],["2022-05-17",4.2107,4.2475,4.1647,4.2475,107954211.0],["2022-05-18",4.2475,4.2659,4.1739,4.2107,90333487.0],["2022-05-19",4.2107,4.2383,4.0912,4.2383,116713685.0],["2022-05-20",4.2383,4.6612,4.238280296325684,4.6612,358185401.0],["2022-05-23",4.6612,4.937,4.6428,4.8175,398579183.0],["2022-05-24",4.8175,4.817480087280273,4.532477855682373,4.5325,250402984.0],["2022-05-25",4.5325,4.606,4.5049,4.5693,161442611.0],["2022-05-26",4.5693,4.6888,4.4681,4.6152,172714714.0],["2022-05-27",4.6152,4.698,4.5601,4.6152,128059035.0],["2022-05-30",4.6152,4.6704,4.5417,4.652,121287849.0],["2022-05-31",4.652,4.8451,4.5693,4.7347,184589111.0],["2022-06-01",4.7347,4.734738826751709,4.5693,4.6152,185412252.0],["2022-06-02",4.6152,4.652,4.5509,4.6336,157765886.0],["2022-06-06",4.6336,4.7347,4.6244,4.7072,239726348.0],["2022-06-07",4.7072,4.7072,4.6152,4.6428,188200038.0],["2022-06-08",4.6428,4.7899,4.6152,4.7807,314602271.0],["2022-06-09",4.7807,4.780706405639648,4.6244,4.6612,207816836.0],["2022-06-10",4.6612,4.7623,4.5509,4.7347,265146587.0],["2022-06-13",4.7347,4.7623,4.6152,4.6704,231602778.0],["2022-06-14",4.6704,4.670382022857666,4.3394,4.5693,373898128.0],["2022-06-15",4.5693,4.7347,4.5233,4.652,344973071.0],["2022-06-16",4.652,4.7715,4.606,4.6244,248663713.0],["2022-06-17",4.6244,4.624414920806885,4.5049,4.5876,226914949.0],["2022-06-20",4.5876,4.587639331817627,4.4497,4.4681,262653684.0],["2022-06-21",4.4681,4.4773,4.3578,4.3854,207410139.0],["2022-06-22",4.3854,4.4313,4.3118,4.321,173975979.0],["2022-06-23",4.321,4.3854,4.2383,4.3762,221244478.0],["2022-06-24",4.3762,4.376185417175293,4.3026,4.3578,159601996.0],["2022-06-27",4.3578,4.4681,4.3486,4.413,196704591.0],["2022-06-28",4.413,4.5509,4.412960052490234,4.5509,285856704.0],["2022-06-29",4.5509,4.5876,4.367,4.3762,324287084.0],["2022-06-30",4.3762,4.3946,4.3394,4.367,148137132.0],["2022-07-01",4.367,4.3762,4.2934,4.3578,113219382.0],["2022-07-04",4.3578,4.357798099517822,4.3026,4.3394,103995312.0],["2022-07-05",4.3394,4.4865,4.321,4.413,237394129.0],["2022-07-06",4.413,4.412960052490234,4.2291,4.2567,212180732.0],["2022-07-07",4.2567,4.3394,4.2383,4.2934,110572621.0],["2022-07-08",4.2934,4.367,4.2751,4.2934,98126440.0],["2022-07-11",4.2934,4.293442249298096,4.1647,4.2015,126474063.0],["2022-07-12",4.2015,4.2475,4.1647,4.1923,86966586.0],["2022-07-13",4.1923,4.192312240600586,4.1188,4.1739,99344146.0],["2022-07-14",4.1739,4.173923969268799,4.1371,4.1371,71600478.0],["2022-07-15",4.1371,4.137149810791016,4.0268,4.0268,113178151.0],["2022-07-18",4.0268,4.2751,4.02682638168335,4.2567,196320139.0],["2022-07-19",4.2567,4.3394,4.2291,4.2751,137278708.0],["2022-07-20",4.2751,4.2751,4.2107,4.2383,82596831.0],["2022-07-21",4.2383,4.238280296325684,4.1647,4.1647,95477532.0],["2022-07-22",4.1647,4.2015,4.1096,4.1647,87373332.0],["2022-07-25",4.1647,4.3946,4.164731502532959,4.2383,203024804.0],["2022-07-26",4.2383,4.2567,4.1739,4.2475,86368482.0],["2022-07-27",4.2475,4.2475,4.2107,4.2199,64448477.0],["2022-07-28",4.2199,4.2842,4.219893455505371,4.2567,81638663.0],["2022-07-29",4.2567,4.3394,4.2383,4.2934,151523691.0],["2022-08-01",4.2934,4.293442249298096,4.2199,4.2567,100100680.0],["2022-08-02",4.2567,4.256667613983154,4.0176,4.0636,173585547.0],["2022-08-03",4.0636,4.1188,3.9992,4.0268,111901516.0],["2022-08-04",4.0268,4.0544,3.9992,4.0452,78688312.0],["2022-08-05",4.0452,4.1371,4.0452,4.128,93122517.0],["2022-08-08",4.128,4.1555,4.082,4.1371,72050177.0],["2022-08-09",4.1371,4.1555,4.1096,4.1463,80527166.0],["2022-08-10",4.1463,4.2659,4.128,4.1923,137490723.0],["2022-08-11",4.1923,4.2383,4.1831,4.2199,104409847.0],["2022-08-12",4.2199,4.3118,4.2015,4.2842,148121410.0],["2022-08-15",4.2842,4.284248352050781,4.1923,4.2383,113966803.0],["2022-08-16",4.2383,4.2383,4.1923,4.2015,94839022.0],["2022-08-17",4.2015,4.2842,4.1739,4.2751,132462068.0],["2022-08-18",4.2751,4.2842,4.1923,4.2015,102462683.0],["2022-08-19",4.2015,4.2124,4.1384,4.1569,89315717.0],["2022-08-22",4.1569,4.2958,4.1013,4.2865,163089373.0],["2022-08-23",4.2865,4.2958,4.2217,4.268,90877018.0],["2022-08-24",4.268,4.3976,4.2587,4.268,220083626.0],["2022-08-25",4.268,4.4346,4.2217,4.4161,333668549.0],["2022-08-26",4.4161,4.416107654571533,4.3235,4.3513,181191924.0],["2022-08-29",4.3513,4.3698,4.2402,4.3513,135506098.0],["2022-08-30",4.3513,4.351300239562988,4.2495,4.2772,110313390.0],["2022-08-31",4.2772,4.277236461639404,4.1384,4.1754,138823806.0],["2022-09-01",4.1754,4.1939,4.1291,4.1476,99657936.0],["2022-09-02",4.1476,4.1569,4.1013,4.1198,76625110.0],["2022-09-05",4.1198,4.1569,4.1013,4.1569,71539512.0],["2022-09-06",4.1569,4.2402,4.1476,4.2309,102599377.0],["2022-09-07",4.2309,4.6198,4.1939,4.5642,578380659.0],["2022-09-08",4.5642,4.5828,4.4161,4.5179,299344964.0],["2022-09-09",4.5179,4.6939,4.517947196960449,4.6383,313783817.0],["2022-09-13",4.6383,4.7124,4.555,4.5828,233079383.0],["2022-09-14",4.5828,4.582753658294678,4.4624,4.4809,144238887.0],["2022-09-15",4.4809,4.5179,4.342,4.3883,156515262.0],["2022-09-16",4.3883,4.4069,4.1476,4.1569,237260372.0],["2022-09-19",4.1569,4.2032,4.0921,4.1198,145093211.0],["2022-09-20",4.1198,4.1847,4.1198,4.1384,115220708.0],["2022-09-21",4.1384,4.2032,4.0365,4.1847,139078073.0],["2022-09-22",4.1847,4.1939,4.1198,4.1384,84270536.0],["2022-09-23",4.1384,4.1754,4.055,4.0736,109760207.0],["2022-09-26",4.0736,4.073559284210205,3.8143,3.8236,228630302.0],["2022-09-27",3.8236,3.8791,3.7495,3.8606,126043159.0],["2022-09-28",3.8606,3.8606226444244385,3.7125,3.7218,129185425.0],["2022-09-29",3.7218,3.7958,3.7217514514923096,3.7403,89395114.0],["2022-09-30",3.7403,3.8421,3.740267515182495,3.8236,110054651.0],["2022-10-10",3.8236,3.8791,3.768,3.7773,94811406.0],["2022-10-11",3.7773,3.8328,3.7495,3.8051,69183766.0],["2022-10-12",3.8051,3.8606226444244385,3.7403,3.8606,116004296.0],["2022-10-13",3.8606,3.9439,3.8606226444244385,3.8884,132794040.0],["2022-10-14",3.8884,3.9532,3.8791,3.9347,118544901.0],["2022-10-17",3.9347,3.9346871376037598,3.8421,3.9069,122884972.0],["2022-10-18",3.9069,3.9254,3.8606,3.8699,83930190.0],["2022-10-19",3.8699,3.8884,3.8235907554626465,3.8236,66922177.0],["2022-10-20",3.8236,3.8421,3.768,3.8051,65181257.0],["2022-10-21",3.8051,3.8606,3.7958,3.8143,60785863.0],["2022-10-24",3.8143,3.8606,3.7403,3.7588,79444655.0],["2022-10-25",3.7588,3.7866,3.694,3.768,81610676.0],["2022-10-26",3.768,3.7958,3.7032,3.768,93585793.0],["2022-10-27",3.768,3.8051,3.7588,3.768,80483015.0],["2022-10-28",3.768,3.7680420875549316,3.6291706562042236,3.6292,127367537.0],["2022-10-31",3.6292,3.6292,3.5644,3.5736,92600022.0],["2022-11-01",3.5736,3.6755,3.5736,3.6755,77388392.0],["2022-11-02",3.6755,3.7403,3.6384,3.7125,76884286.0],["2022-11-03",3.7125,3.768,3.6662,3.7125,86140144.0],["2022-11-04",3.7125,3.8328,3.7032,3.8143,134707532.0],["2022-11-07",3.8143,3.9717,3.8143324851989746,3.9254,181348567.0],["2022-11-08",3.9254,3.9625,3.8884,3.9347,122495928.0],["2022-11-09",3.9347,4.018,3.9254,3.9347,121698995.0],["2022-11-10",3.9347,3.9347,3.8606,3.9162,72938969.0],["2022-11-11",3.9162,4.055,3.9161715507507324,4.018,175229254.0],["2022-11-14",4.018,4.1106,3.9902,4.0088,122589444.0],["2022-11-15",4.0088,4.064300537109375,3.9625,4.0643,93227794.0],["2022-11-16",4.0643,4.0921,4.0365,4.0828,92396632.0],["2022-11-17",4.0828,4.0828166007995605,3.981,4.0365,95550157.0],["2022-11-18",4.0365,4.036527156829834,3.98097825050354,3.981,71196656.0],["2022-11-21",3.981,3.98097825050354,3.8977,3.9439,68232774.0],["2022-11-22",3.9439,4.1569,3.9347,4.018,154615805.0],["2022-11-23",4.018,4.1476,4.0088,4.055,149121031.0],["2022-11-24",4.055,4.1384,4.0365,4.0921,112260425.0],["2022-11-25",4.0921,4.1661,4.0365,4.1384,119269069.0],["2022-11-28",4.1384,4.138365268707275,3.9717,4.0921,107662597.0],["2022-11-29",4.0921,4.2217,4.0736,4.2032,182725595.0],["2022-11-30",4.2032,4.2032,4.1291,4.1384,105262607.0],["2022-12-01",4.1384,4.2495,4.138365268707275,4.1661,115892236.0],["2022-12-02",4.1661,4.166139602661133,4.0828,4.1106,89449360.0],["2022-12-05",4.1106,4.517947196960449,4.110590934753418,4.5179,443593750.0],["2022-12-06",4.5179,4.6013,4.3976,4.5642,381721887.0],["2022-12-07",4.5642,4.564237117767334,4.3976,4.4439,232591244.0],["2022-12-08",4.4439,4.4531,4.3698,4.4346,126046527.0],["2022-12-09",4.4346,4.5735,4.4069,4.5457,206022656.0],["2022-12-12",4.5457,4.545721530914307,4.3513,4.3791,163791085.0],["2022-12-13",4.3791,4.4254,4.3328,4.3698,107018586.0],["2022-12-14",4.3698,4.4624,4.3698,4.4161,86982415.0],["2022-12-15",4.4161,4.416107654571533,4.2958,4.3791,93593244.0],["2022-12-16",4.3791,4.4346,4.3143,4.3883,76017090.0],["2022-12-19",4.3883,4.4069,4.2402,4.2587,104229728.0],["2022-12-20",4.2587,4.305,4.2032,4.2402,68229766.0],["2022-12-21",4.2402,4.2772,4.1847,4.1939,62042912.0],["2022-12-22",4.1939,4.3235,4.1384,4.1569,83063480.0],["2022-12-23",4.1569,4.1754,4.0736,4.1661,44471661.0],["2022-12-26",4.1661,4.1754,4.1013,4.1476,51452004.0],["2022-12-27",4.1476,4.2772,4.147623538970947,4.268,73441367.0],["2022-12-28",4.268,4.3513,4.2217,4.2587,76221116.0],["2022-12-29",4.2587,4.258720874786377,4.1291,4.1291,69057943.0],["2022-12-30",4.1291,4.1939,4.1291,4.1384,41828933.0],["2023-01-03",4.1384,4.2124,4.0736,4.2032,81173834.0],["2023-01-04",4.2032,4.203172206878662,4.1013,4.1198,71682106.0],["2023-01-05",4.1198,4.1754,4.1198,4.1476,62669566.0],["2023-01-06",4.1476,4.2124,4.1291,4.1661,65085878.0],["2023-01-09",4.1661,4.4068,4.166139602661133,4.342,162783795.0],["2023-01-10",4.342,4.4902,4.3235,4.4161,153530929.0],["2023-01-11",4.4161,4.4902,4.416107654571533,4.4346,111940609.0],["2023-01-12",4.4346,4.4809,4.4068,4.4346,75718640.0],["2023-01-13",4.4346,4.5272,4.434623718261719,4.5087,109636057.0],["2023-01-16",4.5087,4.592,4.4902,4.555,108832829.0],["2023-01-17",4.555,4.5549798011779785,4.4809,4.5272,70285591.0],["2023-01-18",4.5272,4.6939,4.5272,4.6383,138751687.0],["2023-01-19",4.6383,4.656818866729736,4.6013,4.6568,70424422.0],["2023-01-20",4.6568,4.8327,4.6383,4.8142,176522209.0],["2023-01-30",4.8142,4.9253,4.7957,4.8698,167731544.0],["2023-01-31",4.8698,4.9531,4.8049,4.8975,114165897.0],["2023-02-01",4.8975,5.2216,4.897529125213623,5.129,232856636.0],["2023-02-02",5.129,5.12898063659668,5.0642,5.0827,121273168.0],["2023-02-03",5.0827,5.0826897621154785,4.9068,4.9531,138976954.0],["2023-02-06",4.9531,4.9623,4.8235,4.9068,104836072.0],["2023-02-07",4.9068,4.9901,4.906786918640137,4.9809,78196365.0],["2023-02-08",4.9809,5.0086,4.8975,4.916,66199107.0],["2023-02-09",4.916,4.9623,4.8512,4.9346,57494233.0],["2023-02-10",4.9346,4.9346,4.8512,4.879,70340300.0],["2023-02-13",4.879,4.9531,4.8327,4.9253,71213174.0],["2023-02-14",4.9253,5.1197,4.925302982330322,5.0364,121625195.0],["2023-02-15",5.0364,5.1475,5.0086,5.0827,119937206.0],["2023-02-16",5.0827,5.0827,4.842,4.8883,126505707.0],["2023-02-17",4.8883,5.0549,4.888270378112793,4.9438,103833914.0],["2023-02-20",4.9438,5.3419,4.943819046020508,5.2586,232068926.0],["2023-02-21",5.2586,5.3789,5.2308,5.3141,151786191.0],["2023-02-22",5.3141,5.31414270401001,5.2123,5.2308,89214733.0],["2023-02-23",5.2308,5.2586,5.1197,5.1845,82113847.0],["2023-02-24",5.1845,5.1845293045043945,5.0549,5.0827,88344165.0],["2023-02-27",5.0827,5.1012,5.0179,5.0457,71311812.0],["2023-02-28",5.0457,5.129,5.0271,5.1197,84311785.0],["2023-03-01",5.1197,5.2586,5.1012,5.2586,110597071.0],["2023-03-02",5.2586,5.3327,5.203,5.2771,102637444.0],["2023-03-03",5.2771,5.3327,5.2123,5.2956,85697116.0],["2023-03-06",5.2956,5.4438,5.1845,5.2679,131813200.0],["2023-03-07",5.2679,5.416,5.2216,5.2956,158924258.0],["2023-03-08",5.2956,5.295626163482666,5.1845,5.2308,92726919.0],["2023-03-09",5.2308,5.2679,5.1012,5.1753,81336647.0],["2023-03-10",5.1753,5.175271511077881,5.0179,5.0549,90663908.0],["2023-03-13",5.0549,5.1938,5.0364,5.1753,107473778.0],["2023-03-14",5.1753,5.3697,5.1568,5.203,124712566.0],["2023-03-15",5.203,5.3419,5.1105,5.2956,107262118.0],["2023-03-16",5.2956,5.295626163482666,4.9716,4.9809,175034784.0],["2023-03-17",4.9809,5.1938,4.980852127075195,5.129,119693436.0],["2023-03-20",5.129,5.2586,5.12898063659668,5.1475,93640515.0],["2023-03-21",5.1475,5.1845,5.1012,5.129,56205700.0],["2023-03-22",5.129,5.12898063659668,4.9068,4.9623,146434852.0],["2023-03-23",4.9623,5.2771,4.916,5.2308,197094253.0],["2023-03-24",5.2308,5.2586,5.1105,5.203,103245022.0],["2023-03-27",5.203,5.203045845031738,5.0457,5.0549,81137560.0],["2023-03-28",5.0549,5.1382,4.9901,4.9994,72034045.0],["2023-03-29",4.9994,5.0549,4.9346,4.9623,63982144.0],["2023-03-30",4.9623,4.9994,4.8698,4.9901,65660719.0],["2023-03-31",4.9901,5.1382,4.9623,5.1105,96139250.0],["2023-04-03",5.1105,5.1382,5.0457,5.1012,58809972.0],["2023-04-04",5.1012,5.2956,5.0457,5.2216,137295257.0],["2023-04-06",5.2216,5.3234,5.1753,5.2771,96859251.0],["2023-04-07",5.2771,5.3789,5.2308,5.2956,100610156.0],["2023-04-10",5.2956,5.5734,5.2771,5.4715,161499326.0],["2023-04-11",5.4715,5.5734,5.4252,5.5549,155478777.0],["2023-04-12",5.5549,5.7863,5.554853439331055,5.74,163286883.0],["2023-04-13",5.74,5.8696,5.6937,5.7308,167945692.0],["2023-04-14",5.7308,5.9344,5.730755805969238,5.8881,139803918.0],["2023-04-17",5.8881,6.1474,5.8141,6.1381,200023552.0],["2023-04-18",6.1381,6.1566,5.953,6.0548,134382586.0],["2023-04-19",6.0548,6.2585,6.0363,6.1103,137942431.0],["2023-04-20",6.1103,6.110337734222412,5.9067,6.064,148148097.0],["2023-04-21",6.064,6.064048767089844,5.8604,5.8696,102376923.0],["2023-04-24",5.8696,5.8789,5.6752,5.703,138434158.0],["2023-04-25",5.703,5.777,5.6197,5.703,110242612.0],["2023-04-26",5.703,5.9067,5.6104,5.7956,148544728.0],["2023-04-27",5.7956,5.8233,5.6659,5.74,74837591.0],["2023-04-28",5.74,6.0178,5.7122,5.9159,137825240.0],["2023-05-04",5.9159,6.0455,5.7863,5.9344,151202428.0],["2023-05-05",5.9344,5.93443489074707,5.7678,5.8511,108685471.0],["2023-05-08",5.8511,6.1103,5.8419,6.0455,164344773.0],["2023-05-09",6.0455,6.1011,5.878885746002197,5.8789,145551292.0],["2023-05-10",5.8789,5.9159,5.7678,5.8233,86923636.0],["2023-05-11",5.8233,5.823338031768799,5.5919,5.6104,153493491.0],["2023-05-12",5.6104,5.610401630401611,5.3141,5.3604,185304453.0],["2023-05-15",5.3604,5.4623,5.1753,5.3419,166412030.0],["2023-05-16",5.3419,5.4067,5.2401,5.2679,93975623.0],["2023-05-17",5.2679,5.2956,5.1753,5.2308,95657060.0],["2023-05-18",5.2308,5.3419,5.2308197021484375,5.2586,67542264.0],["2023-05-19",5.2586,5.2679,5.129,5.1753,56668773.0],["2023-05-22",5.1753,5.2216,5.0919,5.1938,63768190.0],["2023-05-23",5.1938,5.203,5.0086,5.0179,113574484.0],["2023-05-24",5.0179,5.0179,4.888270378112793,4.8883,92661582.0],["2023-05-25",4.8883,4.916,4.7494,4.8142,102558428.0],["2023-05-26",4.8142,4.8883,4.7494,4.8698,69457540.0],["2023-05-29",4.8698,5.0364,4.8512,4.9716,118129632.0],["2023-05-30",4.9716,5.0827,4.9068,5.0549,119087051.0],["2023-05-31",5.0549,5.0549163818359375,4.9716,5.0086,75458904.0],["2023-06-01",5.0086,5.0734,4.9716,5.0364,98394898.0],["2023-06-02",5.0364,5.2401,5.036400318145752,5.2308,134671062.0],["2023-06-05",5.2308,5.2308197021484375,5.0549,5.0827,93211350.0],["2023-06-06",5.0827,5.2401,5.0457,5.1105,99575537.0],["2023-06-07",5.1105,5.1753,5.0642,5.1012,50320648.0],["2023-06-08",5.1012,5.2216,5.0642,5.1845,70783662.0],["2023-06-09",5.1845,5.2864,5.1475,5.166,83838901.0],["2023-06-12",5.166,5.2123,5.1197,5.1845,74045451.0],["2023-06-13",5.1845,5.1845293045043945,5.0642,5.1197,81091534.0],["2023-06-14",5.1197,5.2956,5.119722843170166,5.2308,105779009.0],["2023-06-15",5.2308,5.2586,5.1382,5.2308,73195590.0],["2023-06-16",5.2308,5.4345,5.2308,5.416,153593981.0],["2023-06-19",5.416,5.415981769561768,5.166,5.2216,153546122.0],["2023-06-20",5.2216,5.2216,5.12898063659668,5.129,86662220.0],["2023-06-21",5.129,5.1475,5.0364,5.0457,59209697.0],["2023-06-26",5.0457,5.0549,4.8883,4.9346,76444941.0],["2023-06-27",4.9346,5.1568,4.934560298919678,5.1012,84847808.0],["2023-06-28",5.1012,5.1568,5.0179,5.1012,57239372.0],["2023-06-29",5.1012,5.1105,5.0271,5.0549,50479899.0],["2023-06-30",5.0549,5.1197,5.0364,5.0827,51279444.0],["2023-07-03",5.0827,5.203,5.0826897621154785,5.1938,88549026.0],["2023-07-04",5.1938,5.4715,5.166,5.203,171947784.0],["2023-07-05",5.203,5.3975,5.1753,5.3512,214223060.0],["2023-07-06",5.3512,5.416,5.2123,5.2308,135060694.0],["2023-07-07",5.2308,5.7585,5.2308197021484375,5.6104,544356084.0],["2023-07-10",5.6104,5.7308,5.4252,5.4252,375474768.0],["2023-07-11",5.4252,5.4252400398254395,5.2586,5.3234,223579764.0],["2023-07-12",5.3234,5.3697,5.2679,5.3141,164783460.0],["2023-07-13",5.3141,5.4715,5.31414270401001,5.4623,202021393.0],["2023-07-14",5.4623,5.6289,5.4345,5.453,205903554.0],["2023-07-17",5.453,5.4530134201049805,5.2771,5.3141,113243627.0],["2023-07-18",5.3141,5.416,5.2956,5.3697,89491295.0],["2023-07-19",5.3697,5.3882,5.3049,5.3697,77595046.0],["2023-07-20",5.3697,5.5363,5.3604,5.4252,154519496.0],["2023-07-21",5.4252,5.4623,5.3789,5.4252,77339524.0],["2023-07-24",5.4252,5.4252400398254395,5.3049,5.3327,90906181.0],["2023-07-25",5.3327,5.7308,5.332658767700195,5.6382,267747449.0],["2023-07-26",5.6382,5.74,5.5919,5.6567,116701557.0],["2023-07-27",5.6567,5.7678,5.6104,5.6567,125059118.0],["2023-07-28",5.6567,5.8141,5.5826,5.7493,157191809.0],["2023-07-31",5.7493,6.0085,5.74927282333374,5.8974,148436183.0],["2023-08-01",5.8974,6.0178,5.8141,5.8604,160503315.0],["2023-08-02",5.8604,5.9252,5.777,5.8974,117933486.0],["2023-08-03",5.8974,5.897401809692383,5.777,5.8604,83972695.0],["2023-08-04",5.8604,5.9807,5.8233,5.8419,110244673.0],["2023-08-07",5.8419,5.8789,5.7956,5.8511,81062410.0],["2023-08-08",5.8511,5.9622,5.8141,5.9159,80638267.0],["2023-08-09",5.9159,5.915917873382568,5.777,5.8419,89178717.0],["2023-08-10",5.8419,5.8974,5.8326,5.8419,56782553.0],["2023-08-11",5.8419,5.8604,5.6752,5.6845,98130510.0],["2023-08-14",5.6845,5.7215,5.5271,5.6659,92717441.0],["2023-08-15",5.6659,5.703,5.5549,5.6197,67476840.0],["2023-08-16",5.6197,5.6382,5.5363,5.5456,64853259.0],["2023-08-17",5.5456,5.6104,5.453,5.5919,80302138.0],["2023-08-18",5.5919,5.6534,5.513651371002197,5.5137,72355494.0],["2023-08-21",5.5137,5.5788,5.457769393920898,5.4578,52825308.0],["2023-08-22",5.4578,5.5695,5.457769393920898,5.5602,86771093.0],["2023-08-23",5.5602,5.5695,5.4019,5.4205,92993382.0],["2023-08-24",5.4205,5.6254,5.420515060424805,5.5323,116716101.0],["2023-08-25",5.5323,5.532278537750244,5.3926,5.4205,80422055.0],["2023-08-28",5.4205,5.7931,5.420515060424805,5.5323,106478315.0],["2023-08-29",5.5323,5.5509,5.4391,5.5323,129784403.0],["2023-08-30",5.5323,5.6347,5.4485,5.4857,110551989.0],["2023-08-31",5.4857,5.6068,5.4671,5.5137,107405157.0],["2023-09-01",5.5137,5.9234,5.513651371002197,5.8769,264599930.0],["2023-09-04",5.8769,6.3705,5.876881122589111,6.3519,335268521.0],["2023-09-05",6.3519,6.3518757820129395,6.2029,6.2867,166642634.0],["2023-09-06",6.2867,6.3239,6.147,6.3053,118367850.0],["2023-09-07",6.3053,6.3984,6.1935,6.2401,126972820.0],["2023-09-08",6.2401,6.2587,6.0632,6.119,97101391.0],["2023-09-11",6.119,6.2494,6.119035243988037,6.2029,97719819.0],["2023-09-12",6.2029,6.2681,6.1004,6.1097,73170142.0],["2023-09-13",6.1097,6.2215,6.0538,6.147,84619270.0],["2023-09-14",6.147,6.2494,6.119,6.2122,107560606.0],["2023-09-15",6.2122,6.3798,6.1842,6.2215,163150856.0],["2023-09-18",6.2215,6.221484661102295,6.0632,6.1283,89948617.0],["2023-09-19",6.1283,6.1935,6.1004,6.1563,69217724.0],["2023-09-20",6.1563,6.1935,6.1004,6.1097,53436622.0],["2023-09-21",6.1097,6.1656,6.0166,6.0445,74713393.0],["2023-09-22",6.0445,6.0818,5.8955,6.0259,102054079.0],["2023-09-25",6.0259,6.0911,5.9328,5.9421,58792640.0],["2023-09-26",5.9421,6.0166,5.9234,5.9234,55983831.0],["2023-09-27",5.9234,5.9514,5.8396,5.8676,71873831.0],["2023-09-28",5.8676,5.9421,5.8303,5.8489,64509167.0],["2023-10-09",5.8489,5.9048,5.7185,5.8769,74126521.0],["2023-10-10",5.8769,5.9141,5.821,5.8396,46889633.0],["2023-10-11",5.8396,5.9141,5.7279,5.7837,82953000.0],["2023-10-12",5.7837,5.8769,5.783745288848877,5.8676,69135151.0],["2023-10-13",5.8676,5.867568016052246,5.672,5.6906,82669153.0],["2023-10-16",5.6906,5.7465,5.6254,5.644,51887330.0],["2023-10-17",5.644,5.6627,5.5788,5.6254,71241814.0],["2023-10-18",5.6254,5.6999,5.6161,5.6254,66166035.0],["2023-10-19",5.6254,5.6347,5.523,5.5416,62469766.0],["2023-10-20",5.5416,5.5882,5.495,5.5043,61170258.0],["2023-10-23",5.5043,5.504338264465332,5.2342,5.2994,92499088.0],["2023-10-24",5.2994,5.3646,5.2808,5.346,67787439.0],["2023-10-25",5.346,5.6813,5.346006393432617,5.495,125226660.0],["2023-10-26",5.495,5.5975,5.4019,5.5882,85414902.0],["2023-10-27",5.5882,5.7279,5.5416,5.6254,88195501.0],["2023-10-30",5.6254,5.7837,5.6161,5.7186,84838871.0],["2023-10-31",5.7186,5.7931,5.6999,5.7744,76440396.0],["2023-11-01",5.7744,5.8489,5.672,5.8396,85515560.0],["2023-11-02",5.8396,5.9234,5.7279,5.7465,105316521.0],["2023-11-03",5.7465,5.7837,5.5975,5.6161,114815030.0],["2023-11-06",5.6161,5.672,5.4485,5.4671,170539500.0],["2023-11-07",5.4671,5.46708345413208,5.3739,5.4298,122421242.0],["2023-11-08",5.4298,5.429828643798828,5.3274,5.3646,106483608.0],["2023-11-09",5.3646,5.3926,5.3274,5.3739,93023125.0],["2023-11-10",5.3739,5.3739471435546875,5.2529,5.2901,90465755.0],["2023-11-13",5.2901,5.2994,5.2249,5.2901,101059039.0],["2023-11-14",5.2901,5.4485,5.2808,5.4112,153941572.0],["2023-11-15",5.4112,5.6347,5.411201477050781,5.4764,160768714.0],["2023-11-16",5.4764,5.4763970375061035,5.346,5.4019,86315935.0],["2023-11-17",5.4019,5.4298,5.3088,5.4205,88316513.0],["2023-11-20",5.4205,5.4485,5.3181,5.3646,89099081.0],["2023-11-21",5.3646,5.523,5.3553,5.4391,132460731.0],["2023-11-22",5.4391,5.439141750335693,5.2901,5.2901,120877328.0],["2023-11-23",5.2901,5.3274,5.2342,5.3181,54622122.0],["2023-11-24",5.3181,5.3367,5.2436,5.2715,65830546.0],["2023-11-27",5.2715,5.2994,5.169,5.2249,89763457.0],["2023-11-28",5.2249,5.2529,5.1597,5.2529,72797069.0],["2023-11-29",5.2529,5.2901,5.197,5.2063,63100346.0],["2023-11-30",5.2063,5.2156,5.1225,5.1597,78514746.0],["2023-12-01",5.1597,5.2156,5.1132,5.2063,81105946.0],["2023-12-04",5.2063,5.2901,5.0759,5.1039,156042486.0],["2023-12-05",5.1039,5.10385274887085,4.9548,4.9735,101102457.0],["2023-12-06",4.9735,4.9735,4.899,4.9455,86655093.0],["2023-12-07",4.9455,4.9548,4.8524,4.9083,93062705.0],["2023-12-08",4.9083,4.9269,4.8431,4.871,79494937.0],["2023-12-11",4.871,4.8803,4.7313,4.871,121084596.0],["2023-12-12",4.871,4.8803,4.7779,4.871,88005212.0],["2023-12-13",4.871,4.8710126876831055,4.722,4.7406,94602417.0],["2023-12-14",4.7406,4.8244,4.740622520446777,4.7592,61708719.0],["2023-12-15",4.7592,4.9269,4.7592,4.7592,99850457.0],["2023-12-18",4.7592,4.7872,4.6941,4.7313,65790270.0],["2023-12-19",4.7313,4.7499,4.6941,4.7406,64559084.0],["2023-12-20",4.7406,4.7965,4.7313,4.7406,90627879.0],["2023-12-21",4.7406,4.805817604064941,4.6941,4.8058,86638695.0],["2023-12-22",4.8058,5.0573,4.7779,5.02,241667114.0],["2023-12-25",5.02,5.0387,4.9362,5.0387,108885580.0],["2023-12-26",5.0387,5.0945,5.0014,5.0014,80146378.0],["2023-12-27",5.0014,5.1411,5.0014,5.1318,114492424.0],["2023-12-28",5.1318,5.2529,5.131793975830078,5.197,154097107.0],["2023-12-29",5.197,5.2622,5.1411,5.2529,128845776.0],["2024-01-02",5.2529,5.3088,5.1877,5.2622,146857825.0],["2024-01-03",5.2622,5.3088,5.2156,5.2436,129482523.0],["2024-01-04",5.2436,5.243556499481201,5.1411,5.2156,94306846.0],["2024-01-05",5.2156,5.2529,5.1504,5.1784,83943121.0],["2024-01-08",5.1784,5.1877,5.1039,5.1784,85618314.0],["2024-01-09",5.1784,5.2156,5.0759,5.1597,70040851.0],["2024-01-10",5.1597,5.2063,5.0945,5.1318,69318568.0],["2024-01-11",5.1318,5.1411,5.0573,5.0852,82603077.0],["2024-01-12",5.0852,5.2249,5.0387,5.1411,88945021.0],["2024-01-15",5.1411,5.1877,5.0852,5.1318,58299283.0],["2024-01-16",5.1318,5.1504,5.0387,5.1318,66380975.0],["2024-01-17",5.1318,5.1318,4.9455,4.9548,74928189.0],["2024-01-18",4.9548,4.954835891723633,4.7406,4.9269,106538993.0],["2024-01-19",4.9269,4.9828,4.8617,4.899,63440420.0],["2024-01-22",4.899,4.898953914642334,4.6289,4.6754,95501368.0],["2024-01-23",4.6754,4.7127,4.5637,4.6661,84214068.0],["2024-01-24",4.6661,4.9176,4.66611385345459,4.9083,108911132.0],["2024-01-25",4.9083,5.2622,4.871,5.2529,190460217.0],["2024-01-26",5.2529,5.4019,5.197,5.3367,186148469.0],["2024-01-29",5.3367,5.5416,5.336692810058594,5.3553,179789877.0],["2024-01-30",5.3553,5.4298,5.2436,5.2901,124595358.0],["2024-01-31",5.2901,5.4391,5.2063,5.2994,157047293.0],["2024-02-01",5.2994,5.3274,5.1225,5.197,124789948.0],["2024-02-02",5.197,5.3181,4.9921,5.1597,132343794.0],["2024-02-05",5.1597,5.2156,5.0107,5.1225,140699489.0],["2024-02-06",5.1225,5.2715,5.02,5.2622,153604678.0],["2024-02-07",5.2622,5.3367,5.169,5.3367,167639690.0],["2024-02-08",5.3367,5.3739,5.2342,5.3088,149812105.0],["2024-02-19",5.3088,5.49502420425415,5.308752059936523,5.495,154047329.0],["2024-02-20",5.495,5.5788,5.4019,5.495,121264519.0],["2024-02-21",5.495,5.7279,5.495,5.6068,150359295.0],["2024-02-22",5.6068,5.6813,5.5509,5.672,112110981.0],["2024-02-23",5.672,5.7744,5.644,5.7372,116561071.0],["2024-02-26",5.7372,5.7744,5.541591167449951,5.5416,143438024.0],["2024-02-27",5.5416,5.672,5.5043,5.644,105543739.0],["2024-02-28",5.644,5.6999,5.5509,5.5509,115782323.0],["2024-02-29",5.5509,5.634727478027344,5.5043,5.6347,91106682.0],["2024-03-01",5.6347,5.7372,5.6347,5.6999,94927718.0],["2024-03-04",5.6999,5.821,5.6906,5.7931,117449745.0],["2024-03-05",5.7931,5.8489,5.7465,5.821,87236598.0],["2024-03-06",5.821,5.8676,5.7651,5.8396,90769760.0],["2024-03-07",5.8396,6.1935,5.8303,6.0352,210178253.0],["2024-03-08",6.0352,6.2215,5.97,6.2029,164052809.0],["2024-03-11",6.2029,6.2308,6.0259,6.1563,146579432.0],["2024-03-12",6.1563,6.156290054321289,5.8583,5.9234,178146653.0],["2024-03-13",5.9234,6.0632,5.821,5.998,138258834.0],["2024-03-14",5.998,6.2215,5.9886,6.0259,148849106.0],["2024-03-15",6.0259,6.2774,5.9234,6.2681,202203104.0],["2024-03-18",6.2681,6.445,6.1563,6.3146,181763244.0],["2024-03-19",6.3146,6.4264,6.2029,6.2308,126451482.0],["2024-03-20",6.2308,6.3053,6.1097,6.2122,111587713.0],["2024-03-21",6.2122,6.5475,6.21217155456543,6.4357,181720038.0],["2024-03-22",6.4357,6.5661,6.3612,6.4264,168083222.0],["2024-03-25",6.4264,6.8176,6.4171,6.6685,257900076.0],["2024-03-26",6.6685,6.7244,6.5754,6.6872,135164261.0],["2024-03-27",6.6872,6.7524,6.5754,6.6127,128365687.0],["2024-03-28",6.6127,6.7058,6.4823,6.622,204696485.0],["2024-03-29",6.622,6.9014,6.621969699859619,6.8921,143945679.0],["2024-04-01",6.8921,6.9852,6.6685,6.7244,256024354.0],["2024-04-02",6.7244,6.8176,6.6499,6.7337,167724771.0],["2024-04-03",6.7337,7.0038,6.7151,6.9759,279016305.0],["2024-04-08",6.9759,7.1994,6.771,6.8269,322542445.0],["2024-04-09",6.8269,6.8828,6.6313,6.7058,214004409.0],["2024-04-10",6.7058,6.8269,6.622,6.7337,174787412.0],["2024-04-11",6.7337,7.0225,6.5754,6.8269,203420809.0],["2024-04-12",6.8269,7.0038,6.7617,6.9107,172512072.0],["2024-04-15",6.9107,7.0783,6.7058,7.0597,264034394.0],["2024-04-16",7.0597,7.059708595275879,6.6592,6.6779,217133914.0],["2024-04-17",6.6779,6.9479,6.6499,6.9386,179229871.0],["2024-04-18",6.9386,6.938631534576416,6.7151,6.8548,164961449.0],["2024-04-19",6.8548,7.0131,6.743,6.7989,163596161.0],["2024-04-22",6.7989,7.097,6.7989,6.8082,264554051.0],["2024-04-23",6.8082,6.808241367340088,6.3891,6.4171,318619668.0],["2024-04-24",6.4171,6.594028949737549,6.3891,6.594,155162693.0],["2024-04-25",6.594,6.9293,6.5381,6.8455,199554396.0],["2024-04-26",6.8455,7.0597,6.7524,7.0131,227284602.0],["2024-04-29",7.0131,7.0225,6.7989,6.9293,161382875.0],["2024-04-30",6.9293,7.1528,6.9014,6.9107,163583734.0],["2024-05-06",6.9107,6.9573,6.6592,6.9386,179209511.0],["2024-05-07",6.9386,7.2646,6.9107,7.1622,249547482.0],["2024-05-08",7.1622,7.1901,6.9852,7.1063,121745505.0],["2024-05-09",7.1063,7.4323,7.0876,7.3764,219478324.0],["2024-05-10",7.3764,7.4974,7.2553,7.3577,169456723.0],["2024-05-13",7.3577,7.357744216918945,7.1063,7.2832,164597271.0],["2024-05-14",7.2832,7.395,7.2087,7.3205,141601838.0],["2024-05-15",7.3205,7.320489406585693,7.0504,7.0876,144067679.0],["2024-05-16",7.0876,7.2832,7.087649822235107,7.1249,139492732.0],["2024-05-17",7.1249,7.2367,7.0411,7.2367,99271446.0],["2024-05-20",7.2367,7.6837,7.236667633056641,7.5813,302824221.0],["2024-05-21",7.5813,7.9445,7.4509,7.5161,318998086.0],["2024-05-22",7.5161,7.6558,7.3112,7.3764,199418581.0],["2024-05-23",7.3764,7.376370906829834,6.9852,7.1435,192760070.0],["2024-05-24",7.1435,7.2087,7.0131,7.0504,192021828.0],["2024-05-27",7.0504,7.4788,7.0503950119018555,7.4602,213354160.0],["2024-05-28",7.4602,7.7769,7.460193634033203,7.572,205985942.0],["2024-05-29",7.572,7.9166,7.544,7.8514,230531917.0],["2024-05-30",7.8514,8.168,7.6465,7.7117,262699900.0],["2024-05-31",7.7117,7.7769,7.5254,7.6278,138938039.0],["2024-06-03",7.6278,7.6372,7.3577,7.4416,173951641.0],["2024-06-04",7.4416,7.6092,7.3019,7.5347,196914912.0],["2024-06-05",7.5347,7.534702777862549,7.218,7.2367,180195915.0],["2024-06-06",7.2367,7.4881,7.236667633056641,7.395,158686803.0],["2024-06-07",7.395,7.4881,7.2367,7.3764,117557585.0],["2024-06-11",7.3764,7.376370906829834,7.069,7.1622,141423304.0],["2024-06-12",7.1622,7.3671,7.1342,7.3205,106229633.0],["2024-06-13",7.3205,7.3671,7.0504,7.1342,131074539.0],["2024-06-14",7.1342,7.218,7.0783,7.1994,116277062.0],["2024-06-17",7.1994,7.2087,6.9479,6.9759,147844239.0],["2024-06-18",6.9759,7.097,6.8921,7.0318,108110629.0],["2024-06-19",7.0318,7.246,7.031767845153809,7.1156,117359463.0],["2024-06-20",7.1156,7.246,7.0783,7.1156,98203695.0],["2024-06-21",7.1156,7.1901,7.0131,7.0597,97464349.0],["2024-06-24",7.0597,7.059708595275879,6.8362,6.9014,119226555.0],["2024-06-25",6.9014,7.1156,6.8734,7.0318,121032612.0],["2024-06-26",7.0318,7.0504,6.8548,7.0318,103366671.0],["2024-06-27",7.0318,7.031767845153809,6.8176,6.8455,85925315.0],["2024-06-28",6.8455,7.1528,6.8082,7.1063,122653083.0],["2024-07-01",7.1063,7.3671,7.106276512145996,7.3671,121613859.0],["2024-07-02",7.3671,7.367056846618652,7.1715,7.2646,110951752.0],["2024-07-03",7.2646,7.3205,7.069,7.1435,105558998.0],["2024-07-04",7.1435,7.2739,7.0597,7.069,104167389.0],["2024-07-08",7.069,7.3112,7.069022178649902,7.2087,131477081.0],["2024-07-09",7.2087,7.5254,7.2087,7.5068,160513411.0],["2024-07-10",7.5068,7.5067620277404785,6.9666,7.0411,228069835.0],["2024-07-11",7.0411,7.3298,6.8455,7.2646,185017198.0],["2024-07-12",7.2646,7.7303,7.264607906341553,7.3764,332400816.0],["2024-07-15",7.3764,7.6372,7.2553,7.4974,167993312.0],["2024-07-16",7.4974,7.5254,7.3112,7.3671,158129742.0],["2024-07-17",7.3671,7.367056846618652,6.8176,6.8362,282183482.0],["2024-07-18",6.8362,6.8641,6.594,6.8548,157482930.0],["2024-07-19",6.8548,6.854809761047363,6.6033,6.7617,124766237.0],["2024-07-22",6.7617,6.9479,6.7151,6.9107,142417622.0],["2024-07-23",6.9107,6.9386,6.5195,6.5288,164102107.0],["2024-07-24",6.5288,6.5475,6.3426,6.4357,140542204.0],["2024-07-25",6.4357,6.435697078704834,6.2122,6.2681,128144107.0],["2024-07-26",6.2681,6.5414,6.268052577972412,6.4283,118168612.0],["2024-07-29",6.4283,6.5131,6.3623,6.4471,72915007.0],["2024-07-30",6.4471,6.447140216827393,6.2021,6.2304,126837639.0],["2024-07-31",6.2304,6.5225,6.230350494384766,6.5037,124475810.0],["2024-08-01",6.5037,6.7111,6.3906,6.4471,179908834.0],["2024-08-02",6.4471,6.447140216827393,6.1361,6.1926,203161273.0],["2024-08-05",6.1926,6.2021,5.957,5.9947,184833616.0],["2024-08-06",5.9947,6.0701,5.9005,6.0136,119496288.0],["2024-08-07",6.0136,6.1078,5.9664,6.0513,102740679.0],["2024-08-08",6.0513,6.0607,5.957,6.023,79891596.0],["2024-08-09",6.023,6.2681,6.022985935211182,6.0984,149345807.0],["2024-08-12",6.0984,6.2869,6.089,6.1832,119511703.0],["2024-08-13",6.1832,6.2586,6.1078,6.1832,78988922.0],["2024-08-14",6.1832,6.183221817016602,6.0513,6.0607,71250281.0],["2024-08-15",6.0607,6.2209,6.0136,6.1738,105175998.0],["2024-08-16",6.1738,6.3435,6.173797130584717,6.2398,115971110.0],["2024-08-19",6.2398,6.5037,6.239775657653809,6.4189,155711327.0],["2024-08-20",6.4189,6.466,6.2681,6.3152,112943980.0],["2024-08-21",6.3152,6.4094,6.2775,6.4,118535116.0],["2024-08-22",6.4,6.4094,6.2775,6.3717,95051155.0],["2024-08-23",6.3717,6.4377,6.2775,6.3906,78215335.0],["2024-08-26",6.3906,6.5131,6.3717,6.4754,101264778.0],["2024-08-27",6.4754,6.5414,6.4283,6.4943,102305902.0],["2024-08-28",6.4943,6.5979,6.3906,6.466,126551654.0],["2024-08-29",6.466,6.532,6.2775,6.4471,134711014.0],["2024-08-30",6.4471,6.5225,6.3058,6.4377,142225272.0],["2024-09-02",6.4377,6.437714099884033,6.2963,6.3812,115109414.0],["2024-09-03",6.3812,6.5414,6.3529,6.4377,110398606.0],["2024-09-04",6.4377,6.437714099884033,6.1455,6.2304,133608780.0],["2024-09-05",6.2304,6.2963,6.0136,6.089,133551295.0],["2024-09-06",6.089,6.1455,6.0607,6.089,68660307.0],["2024-09-09",6.089,6.08896541595459,5.8816,5.9759,113028627.0],["2024-09-10",5.9759,6.0136,5.8439,5.9382,97535765.0],["2024-09-11",5.9382,5.9382,5.7779,5.891,100072391.0],["2024-09-12",5.891,6.0418,5.8722,5.9476,94821576.0],["2024-09-13",5.9476,6.0984,5.947580337524414,5.957,105015541.0],["2024-09-18",5.957,6.2492,5.957006454467773,6.2021,135340625.0],["2024-09-19",6.2021,6.5791,6.1644,6.5791,196312940.0],["2024-09-20",6.5791,6.6734,6.466,6.6545,162073786.0],["2024-09-23",6.6545,6.6734,6.5131,6.5979,110779046.0],["2024-09-24",6.5979,6.9184,6.597949981689453,6.8336,196760119.0],["2024-09-25",6.8336,7.1823,6.833590984344482,6.9655,225547304.0],["2024-09-26",6.9655,7.3991,6.9184,7.3897,199524272.0],["2024-09-27",7.3897,7.7479,7.389704704284668,7.663,114575439.0],["2024-09-30",7.663,8.4077,7.663047790527344,8.3888,325958617.0],["2024-10-08",8.3888,9.1617,7.8893,8.2097,612233944.0],["2024-10-09",8.2097,8.209734916687012,7.4745,7.5311,365056483.0],["2024-10-10",7.5311,8.2474,7.531088829040527,8.0024,327788343.0],["2024-10-11",8.0024,8.2946,7.8233,8.0306,264888863.0],["2024-10-14",8.0306,8.6904,8.030648231506348,8.5679,423082173.0],["2024-10-15",8.5679,8.567910194396973,8.0212,8.0212,273428862.0],["2024-10-16",8.0212,8.2474,7.8516,8.1532,192436023.0],["2024-10-17",8.1532,8.3888,8.0118,8.0212,183624360.0],["2024-10-18",8.0212,8.2097,7.9081,8.0589,236161880.0],["2024-10-21",8.0589,8.3605,8.0306,8.2569,228666561.0],["2024-10-22",8.2569,8.3511,8.0872,8.3323,171198521.0],["2024-10-23",8.3323,8.3888,8.1155,8.2192,189929305.0],["2024-10-24",8.2192,8.3794,8.0589,8.3134,181203156.0],["2024-10-25",8.3134,8.313417434692383,7.9458,8.0024,279195839.0],["2024-10-28",8.0024,8.2097,8.002370834350586,8.0872,189761154.0],["2024-10-29",8.0872,8.087201118469238,7.8327,7.8704,169548815.0],["2024-10-30",7.8704,7.8704118728637695,7.1729,7.2483,523755239.0],["2024-10-31",7.2483,7.3332,7.1446,7.1918,252052395.0],["2024-11-01",7.1918,7.6819,7.191765785217285,7.484,397514759.0],["2024-11-04",7.484,7.5971,7.286,7.4651,274049361.0],["2024-11-05",7.4651,7.6725,7.3709,7.6253,271729072.0],["2024-11-06",7.6253,7.8987,7.625345706939697,7.7667,302978368.0],["2024-11-07",7.7667,8.0212,7.5876,7.9929,296238801.0],["2024-11-08",7.9929,8.2946,7.9081,8.0118,301533713.0],["2024-11-11",8.0118,8.011796951293945,7.729,7.9081,227550042.0],["2024-11-12",7.9081,7.908114433288574,7.5405,7.5971,290554646.0],["2024-11-13",7.5971,7.6913,7.5122,7.6348,121895960.0],["2024-11-14",7.6348,7.729,7.4745,7.4934,136722142.0],["2024-11-15",7.4934,7.6819,7.4557,7.5217,149878608.0],["2024-11-18",7.5217,7.5311,7.1069,7.352,250881808.0],["2024-11-19",7.352,7.4934,7.286,7.484,134919207.0],["2024-11-20",7.484,7.6536,7.4274,7.4557,138271942.0],["2024-11-21",7.4557,7.5311,7.3426,7.4745,113600942.0],["2024-11-22",7.4745,7.5028,7.1918,7.2106,128124241.0],["2024-11-25",7.2106,7.3143,7.0692,7.1352,108407114.0],["2024-11-26",7.1352,7.2295,7.0504,7.1352,79610605.0],["2024-11-27",7.1352,7.2106,7.0221,7.2012,96307067.0],["2024-11-28",7.2012,7.22,7.0787,7.0881,98575885.0],["2024-11-29",7.0881,7.1729,6.975,7.0881,115711950.0],["2024-12-02",7.0881,7.1823,7.0787,7.1541,142230415.0],["2024-12-03",7.1541,7.1918,7.0504,7.1541,123568957.0],["2024-12-04",7.1541,7.352,7.1446,7.2012,218884831.0],["2024-12-05",7.2012,7.2106,7.0787,7.1069,148401126.0],["2024-12-06",7.1069,7.2106,7.0692,7.2012,155111815.0],["2024-12-09",7.2012,7.2954,7.1541,7.2012,153599414.0],["2024-12-10",7.2012,7.5311,7.201190948486328,7.2295,238581656.0],["2024-12-11",7.2295,7.5311,7.1918,7.4274,265224566.0],["2024-12-12",7.4274,7.4368,7.352,7.3991,127995568.0],["2024-12-13",7.3991,7.399129867553711,7.1446,7.1635,193760308.0],["2024-12-16",7.1635,7.1729,7.0033,7.0221,133375884.0],["2024-12-17",7.0221,7.0315,6.8901,6.9655,124705223.0],["2024-12-18",6.9655,7.0598,6.9373,6.9561,99188885.0],["2024-12-19",6.9561,6.975,6.7959,6.9655,97712112.0],["2024-12-20",6.9655,7.0127,6.843,6.8619,88121486.0],["2024-12-23",6.8619,6.9656,6.843,6.8713,107860873.0],["2024-12-24",6.8713,7.0033,6.843,7.0033,99027637.0],["2024-12-25",7.0033,7.0127,6.9278,6.9561,60567506.0],["2024-12-26",6.9561,7.0504,6.909,7.0127,80820737.0],["2024-12-27",7.0127,7.1004,6.9288,6.9383,111498955.0],["2024-12-30",6.9383,7.1575,6.9193,7.129,152277560.0],["2024-12-31",7.129,7.1575,7.005053997039795,7.0051,106095258.0],["2025-01-02",7.0051,7.0908,6.7954,6.8621,130703562.0],["2025-01-03",6.8621,7.1194,6.8335,6.9574,180001546.0],["2025-01-06",6.9574,7.0336,6.7858,6.843,135571631.0],["2025-01-07",6.843,6.9765,6.7477,6.8621,128898156.0],["2025-01-08",6.8621,6.862093925476074,6.6334,6.7382,144671025.0],["2025-01-09",6.7382,6.9383,6.681,6.8812,141622533.0],["2025-01-10",6.8812,7.0336,6.824,6.9383,135467479.0],["2025-01-13",6.9383,7.1766,6.8716,7.0813,180303312.0],["2025-01-14",7.0813,7.186136722564697,7.0051,7.1861,144878113.0],["2025-01-15",7.1861,7.2719,6.986,7.0527,131471502.0],["2025-01-16",7.0527,7.4149,7.052707672119141,7.4053,261282601.0],["2025-01-17",7.4053,7.453,7.3005,7.4339,128245110.0],["2025-01-20",7.4339,7.5102,7.3482,7.3958,108302970.0],["2025-01-21",7.3958,7.4339,7.2814,7.31,92107408.0],["2025-01-22",7.31,7.3577,7.2243,7.3291,91781238.0],["2025-01-23",7.3291,7.3958,7.2433,7.2624,112247938.0],["2025-01-24",7.2624,7.5102,7.2623820304870605,7.5006,168465864.0],["2025-01-27",7.5006,7.5578,7.3386,7.3958,144903462.0],["2025-02-05",7.3958,7.5197,7.3577,7.4721,137014704.0],["2025-02-06",7.4721,7.5197,7.2814,7.291,194998526.0],["2025-02-07",7.291,7.5102,7.1957,7.453,205187467.0],["2025-02-10",7.453,7.6817,7.4053,7.5102,191160243.0],["2025-02-11",7.5102,7.596,7.4435,7.4816,125674256.0],["2025-02-12",7.4816,7.481588363647461,7.2624,7.3291,138858443.0],["2025-02-13",7.3291,7.3577,7.205198287963867,7.2052,140124753.0],["2025-02-14",7.2052,7.3482,7.1861,7.3005,127073227.0],["2025-02-17",7.3005,7.300504684448242,7.0622,7.1385,187001396.0],["2025-02-18",7.1385,7.1766,7.0718,7.1004,105694441.0],["2025-02-19",7.1004,7.1861,7.0527,7.1385,108054049.0],["2025-02-20",7.1385,7.1671,7.0622,7.1575,88016869.0],["2025-02-21",7.1575,7.4721,7.15754508972168,7.3386,217378558.0],["2025-02-24",7.3386,7.3482,7.1671,7.3291,138845207.0],["2025-02-25",7.3291,7.329096794128418,7.0622,7.0718,143614530.0],["2025-02-26",7.0718,7.1861,7.0051,7.0622,126500058.0],["2025-02-27",7.0622,7.062237739562988,6.824,6.8907,193040157.0],["2025-02-28",6.8907,6.9288,6.8144,6.8144,112463845.0],["2025-03-03",6.8144,7.0908,6.8144402503967285,6.9669,202935602.0],["2025-03-04",6.9669,6.9765,6.843,6.9002,100915294.0],["2025-03-05",6.9002,7.0718,6.8144,7.0622,167596126.0],["2025-03-06",7.0622,7.3005,7.062237739562988,7.291,217610917.0],["2025-03-07",7.291,7.4435,7.2624,7.3672,155591527.0],["2025-03-10",7.3672,7.4625,7.3196,7.4244,121477007.0],["2025-03-11",7.4244,7.424404144287109,7.2052,7.3577,128287939.0],["2025-03-12",7.3577,7.4721,7.3482,7.3768,106268610.0],["2025-03-13",7.3768,7.453,7.3291,7.4339,105245411.0],["2025-03-14",7.4339,7.5483,7.4149,7.4339,119448142.0],["2025-03-17",7.4339,7.4816,7.3196,7.3291,110546814.0],["2025-03-18",7.3291,7.4625,7.3196,7.3863,94567471.0],["2025-03-19",7.3863,7.386281490325928,7.2624,7.3291,85994739.0],["2025-03-20",7.3291,7.4625,7.329096794128418,7.3768,106782404.0],["2025-03-21",7.3768,7.4244,7.2052,7.2243,100001704.0],["2025-03-24",7.2243,7.5006,7.2052,7.4625,185365945.0],["2025-03-25",7.4625,7.6055,7.4339,7.5006,125572009.0],["2025-03-26",7.5006,7.596,7.31,7.3196,150225928.0],["2025-03-27",7.3196,7.3386,7.2052,7.291,108694001.0],["2025-03-28",7.291,7.3196,7.1575,7.2243,140304186.0],["2025-03-31",7.2243,7.224259853363037,7.0622,7.1099,113849446.0],["2025-04-01",7.1099,7.2719,7.0813,7.2529,124520998.0],["2025-04-02",7.2529,7.2624,7.0908,7.1099,94661915.0],["2025-04-03",7.1099,7.109891891479492,6.8144,6.8335,205172086.0],["2025-04-07",6.8335,6.83350133895874,6.147292137145996,6.1473,176584500.0],["2025-04-08",6.1473,6.2521,5.8423,5.9853,358227054.0],["2025-04-09",5.9853,6.071046352386475,5.6803,6.071,316222819.0],["2025-04-10",6.071,6.3284,6.071046352386475,6.3188,252877632.0],["2025-04-11",6.3188,6.318844795227051,6.1759,6.2521,156217460.0],["2025-04-14",6.2521,6.3665,6.2521,6.2712,175126488.0],["2025-04-15",6.2712,6.271191120147705,6.1092,6.1473,168271933.0],["2025-04-16",6.1473,6.1568,6.0234,6.1092,145291982.0],["2025-04-17",6.1092,6.1282,6.0425,6.0996,131056415.0],["2025-04-18",6.0996,6.1187,6.0425,6.0996,91703054.0],["2025-04-21",6.0996,6.2426,6.071,6.2331,153169510.0],["2025-04-22",6.2331,6.233067989349365,6.175884246826172,6.1759,113835251.0],["2025-04-23",6.1759,6.2426,6.175884246826172,6.214,114372576.0],["2025-04-24",6.214,6.2426,6.1378,6.1759,120958178.0],["2025-04-25",6.1759,6.3856,6.175884246826172,6.2998,233590160.0],["2025-04-28",6.2998,6.299783229827881,6.1282,6.1759,169276050.0],["2025-04-29",6.1759,6.175884246826172,6.0806,6.1187,111622090.0],["2025-04-30",6.1187,6.1378,6.0901,6.0996,96450023.0],["2025-05-06",6.0996,6.1854143142700195,6.099638938903809,6.1854,137646880.0],["2025-05-07",6.1854,6.2712,6.1568,6.1949,151953123.0],["2025-05-08",6.1949,6.214,6.1378,6.1949,124127267.0],["2025-05-09",6.1949,6.2426,6.1092,6.1187,142009220.0],["2025-05-12",6.1187,6.280721664428711,6.11870002746582,6.2807,215971703.0],["2025-05-13",6.2807,6.3856,6.2712,6.2807,178073655.0],["2025-05-14",6.2807,6.4523,6.280721664428711,6.4523,203691625.0],["2025-05-15",6.4523,6.4713,6.357,6.376,144227710.0],["2025-05-16",6.376,6.3856,6.2807,6.2998,112471900.0],["2025-05-19",6.2998,6.4427,6.299783229827881,6.3093,150769720.0],["2025-05-20",6.3093,6.3474,6.2807,6.3188,102796980.0],["2025-05-21",6.3188,6.4999,6.2998,6.4713,202522991.0],["2025-05-22",6.4713,6.471335411071777,6.3474,6.357,122349669.0],["2025-05-23",6.357,6.3856,6.3093,6.3093,92665045.0],["2025-05-26",6.3093,6.3474,6.2521,6.2998,88734683.0],["2025-05-27",6.2998,6.2998,6.1473,6.1854,156715396.0],["2025-05-28",6.1854,6.2331,6.1854,6.214,80939369.0],["2025-05-29",6.214,6.3093,6.1949,6.2903,104482714.0],["2025-05-30",6.2903,6.290252208709717,6.1949,6.2331,84273806.0],["2025-06-03",6.2331,6.4142,6.233067989349365,6.3665,173091398.0],["2025-06-04",6.3665,6.4332,6.3379,6.3665,97249217.0],["2025-06-05",6.3665,6.3951,6.3284,6.3665,98218698.0],["2025-06-06",6.3665,6.4523,6.366497993469238,6.4142,112919480.0],["2025-06-09",6.4142,6.5095,6.3474,6.4999,154803144.0],["2025-06-10",6.4999,6.5571,6.4427,6.519,132135364.0],["2025-06-11",6.519,6.681,6.5095,6.6143,142208669.0],["2025-06-12",6.6143,6.6524,6.5762,6.5952,118583099.0],["2025-06-13",6.5952,6.6238,6.480866432189941,6.4809,213356430.0],["2025-06-16",6.4809,6.6238,6.480866432189941,6.5762,130901041.0],["2025-06-17",6.5762,6.6238,6.5285,6.6048,80897485.0],["2025-06-18",6.6048,6.6715,6.5381,6.5952,77258193.0],["2025-06-19",6.5952,6.595234394073486,6.4523,6.4713,93481019.0],["2025-06-20",6.4713,6.5952,6.4523,6.5762,103966839.0],["2025-06-23",6.5762,6.6238,6.5285,6.5857,81128394.0],["2025-06-24",6.5857,6.7191,6.5857,6.6143,133141100.0],["2025-06-25",6.6143,6.6238,6.5285,6.5952,129196589.0],["2025-06-26",6.5952,6.6905,6.5762,6.6429,144982926.0],["2025-06-27",6.6429,6.843,6.642887592315674,6.7858,194750211.0],["2025-06-30",6.7858,6.8049,6.681,6.7096,153432269.0],["2025-07-01",6.7096,6.747725486755371,6.6238,6.7477,132872891.0],["2025-07-02",6.7477,6.8621,6.7001,6.8526,179127054.0],["2025-07-03",6.8526,6.8907,6.8144,6.843,114311711.0],["2025-07-04",6.843,6.8907,6.7573,6.824,118088508.0],["2025-07-07",6.824,6.823970317840576,6.7001,6.7096,121982354.0],["2025-07-08",6.7096,6.7382,6.681,6.7287,104395093.0],["2025-07-09",6.7287,6.7763,6.6429,6.6524,151047107.0],["2025-07-10",6.6524,6.8335,6.652418613433838,6.7954,192319087.0],["2025-07-11",6.7954,7.0432,6.7858,6.9288,231097691.0],["2025-07-14",6.9288,6.9765,6.843,6.843,149718471.0],["2025-07-15",6.843,6.9097,6.7287,6.8144,111182283.0],["2025-07-16",6.8144,6.8335,6.7573,6.7763,82993986.0],["2025-07-17",6.7763,6.8621,6.7573,6.8049,87113385.0],["2025-07-18",6.8049,6.9383,6.8049092292785645,6.9002,120837955.0],["2025-07-21",6.9002,7.3386,6.900216102600098,7.2719,299776452.0],["2025-07-22",7.2719,7.4053425788879395,7.1861,7.4053,234178049.0],["2025-07-23",7.4053,7.4435,7.2719,7.2814,170940205.0],["2025-07-24",7.2814,7.4625,7.2433,7.4435,201978819.0],["2025-07-25",7.4435,7.5578,7.3386,7.3577,179736175.0],["2025-07-28",7.3577,7.3576884269714355,7.148,7.2719,139916712.0],["2025-07-29",7.2719,7.3672,7.2624,7.3482,125730597.0],["2025-07-30",7.3482,7.4721,7.3386,7.3672,134091168.0],["2025-07-31",7.3672,7.367219924926758,7.0527,7.0813,176504977.0],["2025-08-01",7.0813,7.1671,7.0146,7.0432,95989393.0],["2025-08-04",7.0432,7.1004,6.9765,7.0908,97588218.0],["2025-08-05",7.0908,7.129,7.0527,7.129,122327575.0],["2025-08-06",7.129,7.2243,7.1004,7.1766,124463211.0],["2025-08-07",7.1766,7.2814,7.0813,7.1861,133016554.0],["2025-08-08",7.1861,7.3851,7.1425,7.3171,144864137.0],["2025-08-11",7.3171,7.356,7.2589,7.288,127724323.0],["2025-08-12",7.288,7.4045,7.2492,7.3657,134185542.0],["2025-08-13",7.3657,7.5598,7.365669250488281,7.5015,196215199.0],["2025-08-14",7.5015,7.5306,7.423895835876465,7.4239,151020681.0],["2025-08-15",7.4239,7.8024,7.3948,7.7247,273412177.0],["2025-08-18",7.7247,7.724733352661133,7.4918,7.4918,301586509.0],["2025-08-19",7.4918,7.5695,7.3754,7.4045,195281739.0],["2025-08-20",7.4045,7.5015,7.3366,7.4433,159636196.0],["2025-08-21",7.4433,7.5209,7.4045,7.4336,144437274.0],["2025-08-22",7.4336,7.5112,7.3754,7.4918,152652770.0],["2025-08-25",7.4918,7.88,7.49182653427124,7.8412,372089558.0],["2025-08-26",7.8412,7.977,7.7344,7.9382,236324920.0],["2025-08-27",7.9382,8.0256,7.7247,7.7344,268557416.0],["2025-08-28",7.7344,7.734437465667725,7.4433,7.6568,313492162.0],["2025-08-29",7.6568,7.8606,7.5695,7.5986,402046348.0],["2025-09-01",7.5986,7.7344,7.5403,7.618,325330613.0],["2025-09-02",7.618,7.7344,7.5209,7.5986,303494608.0],["2025-09-03",7.5986,7.7441,7.4821,7.5695,315093733.0],["2025-09-04",7.5695,7.5792,7.1036,7.2104,346255520.0],["2025-09-05",7.2104,7.5015,7.1619,7.4724,245718804.0],["2025-09-08",7.4724,7.5209,7.3366,7.3948,189788544.0],["2025-09-09",7.3948,7.5889,7.3657,7.4336,222453422.0],["2025-09-10",7.4336,7.433599948883057,7.2589,7.3754,155263979.0],["2025-09-11",7.3754,7.618,7.356,7.5986,233402335.0],["2025-09-12",7.5986,7.9479,7.598575592041016,7.8024,414913973.0],["2025-09-15",7.8024,7.9285,7.7636,7.8315,236710788.0],["2025-09-16",7.8315,7.9285,7.4821,7.6471,360081667.0],["2025-09-17",7.6471,7.7538,7.5501,7.715,207108749.0],["2025-09-18",7.715,7.715028762817383,7.356,7.4142,284197361.0],["2025-09-19",7.4142,7.6083,7.414191246032715,7.5112,188364671.0],["2025-09-22",7.5112,7.5792,7.3754,7.4627,151440557.0],["2025-09-23",7.4627,7.4918,7.2686,7.356,172444416.0],["2025-09-24",7.356,7.3851,7.2201,7.3754,168063192.0],["2025-09-25",7.3754,7.5306,7.3366,7.3851,224439924.0],["2025-09-26",7.3851,7.4918,7.3074,7.3948,226923259.0],["2025-09-29",7.3948,7.9382,7.394782066345215,7.9091,494872564.0],["2025-09-30",7.9091,8.0256,7.8509,7.9965,317271927.0],["2025-10-09",7.9965,8.4332,7.996457576751709,8.4235,537060471.0],["2025-10-10",8.4235,8.5593,8.2294,8.3652,369705241.0],["2025-10-13",8.3652,8.365225791931152,8.0353,8.3167,375291193.0],["2025-10-14",8.3167,8.996,8.316703796386719,8.3846,624172965.0],["2025-10-15",8.3846,8.7146,8.3652,8.6078,388002318.0],["2025-10-16",8.6078,8.7146,8.3652,8.4623,309421379.0],["2025-10-17",8.4623,8.7211,8.3176,8.3373,279847593.0],["2025-10-20",8.3373,8.4357,8.1896,8.2388,233492875.0],["2025-10-21",8.2388,8.6326,8.2388277053833,8.4849,297020357.0],["2025-10-22",8.4849,8.6621,8.2585,8.6129,282027131.0],["2025-10-23",8.6129,8.9968,8.5637,8.8983,470458098.0],["2025-10-24",8.8983,9.3314,8.8786,9.0854,415340618.0],["2025-10-27",9.0854,9.2625,8.9672,9.2527,403775537.0],["2025-10-28",9.2527,9.5677,9.0952,9.1149,461288635.0],["2025-10-29",9.1149,9.8925,9.114880561828613,9.7547,494031442.0],["2025-10-30",9.7547,10.3354,9.6267,10.1484,550706179.0],["2025-10-31",10.1484,10.148425102233887,9.7941,9.8334,424832180.0],["2025-11-03",9.8334,10.0598,9.5972,10.0106,402931315.0],["2025-11-04",10.0106,10.2272,9.607,9.6956,377335607.0],["2025-11-05",9.6956,9.7449,9.3117,9.7153,286561284.0],["2025-11-06",9.7153,10.689805030822754,9.6759,10.6898,696823304.0],["2025-11-07",10.6898,10.8178,10.4831,10.5815,499544339.0],["2025-11-10",10.5815,11.0835,10.5126,10.926,553630553.0],["2025-11-11",10.926,11.0442,10.7292,10.8079,338138628.0],["2025-11-12",10.8079,11.556,10.7587,11.5265,584617873.0],["2025-11-13",11.5265,12.1072,11.369,11.9793,616600654.0],["2025-11-14",11.9793,11.979275703430176,11.4674,11.4773,450046256.0],["2025-11-17",11.4773,11.47726821899414,10.8571,10.9851,511784258.0],["2025-11-18",10.9851,10.985103607177734,10.4536,10.5815,459397217.0],["2025-11-19",10.5815,10.9359,10.58152961730957,10.8079,352875653.0],["2025-11-20",10.8079,11.1229,10.807924270629883,10.867,293002683.0],["2025-11-21",10.867,10.866984367370605,10.3354,10.3551,370727747.0],["2025-11-24",10.3551,10.4831,10.0303,10.3256,333719770.0],["2025-11-25",10.3256,10.5323,10.2567,10.3847,255255830.0],["2025-11-26",10.3847,10.4634,10.1681,10.2272,213504753.0],["2025-11-27",10.2272,10.5914,10.227171897888184,10.2764,244799497.0],["2025-11-28",10.2764,10.4733,10.1484,10.3453,173393401.0],["2025-12-01",10.3453,10.7489,10.345291137695312,10.5225,357066076.0],["2025-12-02",10.5225,10.522469520568848,10.2764,10.4142,163313602.0],["2025-12-03",10.4142,11.0934,10.3847,10.8571,402031691.0],["2025-12-04",10.8571,11.1229,10.6701,10.7193,316820004.0],["2025-12-05",10.7193,11.3099,10.719335556030273,11.2213,385304366.0],["2025-12-08",11.2213,11.221343040466309,10.8473,11.0934,347288026.0],["2025-12-09",11.0934,11.09338092803955,10.3158,10.424,406731192.0],["2025-12-10",10.424,10.5618,10.3059,10.552,205557543.0],["2025-12-11",10.552,10.7095,10.2961,10.3059,238714984.0],["2025-12-12",10.3059,10.6209,10.305917739868164,10.5815,316042056.0],["2025-12-15",10.5815,10.6307,10.3059,10.3748,204673974.0],["2025-12-16",10.3748,10.374820709228516,9.9319,10.1189,202540915.0],["2025-12-17",10.1189,10.4929,10.118894577026367,10.424,180582240.0],["2025-12-18",10.424,10.6012,10.3453,10.365,144878522.0],["2025-12-19",10.365,10.7587,10.2665,10.68,228500452.0],["2025-12-22",10.68,10.926,10.679963111877441,10.7981,203505633.0],["2025-12-23",10.7981,11.0737,10.68,10.7981,226324631.0],["2025-12-24",10.7981,10.9162,10.6307,10.8965,216217792.0],["2025-12-25",10.8965,10.896513938903809,10.6504,10.7882,161778236.0],["2025-12-26",10.7882,11.7529,10.788238525390625,11.6544,473629142.0],["2025-12-29",11.6544,11.7529,11.2312,11.2706,425870836.0],["2025-12-30",11.2706,11.9301,10.9457,11.8021,409754352.0],["2025-12-31",11.8021,12.186,11.7726,12.0285,398049375.0],["2026-01-05",12.0285,13.0916,12.028491973876953,12.816,458673305.0],["2026-01-06",12.816,13.9578,12.81595516204834,13.7511,564924030.0],["2026-01-07",13.7511,14.0168,13.4066,13.8298,479627163.0],["2026-01-08",13.8298,13.829813003540039,13.2687,13.4361,376908247.0],["2026-01-09",13.4361,14.0759,13.2786,13.8298,392865127.0],["2026-01-12",13.8298,14.2137,13.4066,13.6329,474327718.0],["2026-01-13",13.6329,14.1448,13.4755,13.7511,380848757.0],["2026-01-14",13.7511,14.2039,13.3475,13.4164,539974887.0],["2026-01-15",13.4164,13.9578,13.1113,13.5247,421352590.0],["2026-01-16",13.5247,13.8692,12.8947,13.0522,527008746.0],["2026-01-19",13.0522,13.1998,12.6289,13.1211,361276809.0],["2026-01-20",13.1211,13.4066,12.7274,13.0817,347086063.0],["2026-01-21",13.0817,13.2491,12.816,13.19,267865289.0],["2026-01-22",13.19,13.2884,13.003,13.0719,274707418.0],["2026-01-23",13.0719,13.3081,12.875,13.0227,475917841.0],["2026-01-26",13.0227,13.6428,13.022663116455078,13.19,675222124.0],["2026-01-27",13.19,13.4853,12.9045,13.062,510560557.0],["2026-01-28",13.062,14.3712,12.9242,14.3712,829795766.0],["2026-01-29",14.3712,15.6016,14.0168,15.454,1067686227.0],["2026-01-30",15.454,15.453954696655273,13.908559799194336,13.9086,776754492.0],["2026-02-02",13.9086,13.908559799194336,12.52065658569336,12.5207,787814097.0],["2026-02-03",12.5207,12.9833,12.4714,12.9341,475032529.0],["2026-02-04",12.9341,13.3278,12.934074401855469,13.2294,337011723.0],["2026-02-05",13.2294,13.229372024536133,12.1663,12.4419,383179127.0],["2026-02-06",12.4419,12.875,11.9891,12.688,296306951.0],["2026-02-09",12.688,12.9931,12.6781,12.8455,206139969.0],["2026-02-10",12.8455,13.0522,12.8061,12.9439,198249261.0],["2026-02-11",12.9439,13.2392,12.8455,13.1113,212624623.0],["2026-02-12",13.1113,13.2294,12.9931,13.003,187857021.0],["2026-02-13",13.003,13.00297737121582,12.4616,12.4911,259190406.0],["2026-02-24",12.4911,12.9144,12.49112606048584,12.7569,198410386.0],["2026-02-25",12.7569,13.5739,12.756895065307617,13.318,324128252.0],["2026-02-26",13.318,13.564,13.1309,13.2491,235503639.0],["2026-02-27",13.2491,13.7019,13.1113,13.505,273842389.0],["2026-03-02",13.505,14.0857,13.2589,14.0464,476840355.0],["2026-03-03",14.0464,14.322,13.5837,13.7511,451023626.0],["2026-03-04",13.7511,14.6173,13.751067161560059,14.2235,477629648.0],["2026-03-05",14.2235,14.9618,14.2137,14.5582,539558741.0],["2026-03-06",14.5582,14.558216094970703,13.4951,13.7511,375445882.0],["2026-03-09",13.7511,14.2137,13.6625,13.8003,368425209.0],["2026-03-10",13.8003,13.800283432006836,13.2983,13.4853,268983915.0],["2026-03-11",13.4853,13.8397,13.4656,13.7412,276323190.0],["2026-03-12",13.7412,14.6665,13.741223335266113,14.5287,511417496.0],["2026-03-13",14.5287,14.7649,13.7511,13.8593,395629478.0],["2026-03-16",13.8593,14.0267,12.8553,13.3278,472396490.0],["2026-03-17",13.3278,13.7019,12.7963,12.816,321180158.0],["2026-03-18",12.816,12.81595516204834,12.2549,12.4419,318151678.0],["2026-03-19",12.4419,12.441910743713379,11.5462,11.6446,379517064.0],["2026-03-20",11.6446,11.8021,11.3198,11.3493,294775733.0],["2026-03-23",11.3493,11.349305152893066,10.7193,10.8768,339090321.0],["2026-03-24",10.8768,11.1623,10.7292,11.1229,269955445.0],["2026-03-25",11.1229,11.5363,11.122910499572754,11.3296,267057666.0],["2026-03-26",11.3296,11.3985,11.0343,11.1328,195867429.0],["2026-03-27",11.1328,11.3296,10.8867,11.2607,190005963.0],["2026-03-30",11.2607,12.0285,11.26071548461914,11.7824,640071588.0],["2026-03-31",11.7824,11.8119,11.1623,11.2213,409060071.0],["2026-04-01",11.2213,11.497,11.221343040466309,11.3788,301488779.0],["2026-04-02",11.3788,11.7627,11.378835678100586,11.497,344082582.0],["2026-04-03",11.497,11.496954917907715,11.0048,11.0343,229492313.0],["2026-04-07",11.0343,11.2509,10.8867,11.2115,231908181.0],["2026-04-08",11.2115,12.1269,11.21150016784668,12.0383,469568430.0],["2026-04-09",12.0383,12.5994,11.8415,12.5699,417212341.0],["2026-04-10",12.5699,12.569872856140137,12.1072,12.1565,328271774.0],["2026-04-13",12.1565,12.156455039978027,11.7726,11.9694,244737335.0],["2026-04-14",11.9694,12.4419,11.96943187713623,12.2647,261137528.0],["2026-04-15",12.2647,12.56,12.0482,12.1072,216932031.0],["2026-04-16",12.1072,12.59940242767334,12.10723876953125,12.5994,304362934.0],["2026-04-17",12.5994,12.59940242767334,12.3533,12.4911,194185368.0],["2026-04-20",12.4911,12.49112606048584,12.0383,12.1171,286335032.0],["2026-04-21",12.1171,12.117082595825195,11.8119,11.9596,183109762.0],["2026-04-22",11.9596,11.959589004516602,11.743,11.8907,199733123.0],["2026-04-23",11.8907,12.0088,11.5757,11.7135,230866274.0],["2026-04-24",11.7135,11.9202,11.6643,11.8808,206188634.0],["2026-04-27",11.8808,11.8907,11.6643,11.7923,200841535.0],["2026-04-28",11.7923,11.792252540588379,11.4182,11.4773,207522614.0],["2026-04-29",11.4773,11.7332,11.3395,11.7234,202162816.0],["2026-04-30",11.7234,11.723350524902344,11.369,11.4674,204003293.0],["2026-05-06",11.4674,11.9596,11.467424392700195,11.9497,337775378.0],["2026-05-07",11.9497,12.0383,11.5757,11.7529,246883041.0],["2026-05-08",11.7529,11.7627,11.4576,11.7135,193596547.0],["2026-05-11",11.7135,11.871,11.4871,11.5954,260439978.0],["2026-05-12",11.5954,11.7529,11.4773,11.497,181957705.0],["2026-05-13",11.497,11.7135,11.4674,11.684,218264317.0],["2026-05-14",11.684,11.999,11.428051948547363,11.4281,258537121.0],["2026-05-15",11.4281,11.428051948547363,10.6701,10.7587,335798748.0],["2026-05-18",10.7587,10.758708953857422,10.2764,10.3551,236454789.0],["2026-05-19",10.3551,10.532313346862793,10.178,10.5323,205096682.0],["2026-05-20",10.5323,10.9064,10.5126,10.8276,245138192.0],["2026-05-21",10.8276,11.1721,10.6504,10.6701,275239007.0],["2026-05-22",10.6701,11.0737,10.6406,10.9753,203412416.0],["2026-05-25",10.9753,11.241,10.7489,10.8178,191475517.0],["2026-05-26",10.8178,11.900529861450195,10.817768096923828,11.9005,545584685.0],["2026-05-27",11.9005,12.2746,11.5954,11.6544,520674763.0],["2026-05-28",11.6544,11.654447555541992,11.0146,11.1229,336614498.0],["2026-05-29",11.1229,11.7332,11.054,11.241,385428073.0],["2026-06-01",11.241,11.4576,11.0737,11.1131,251530101.0],["2026-06-02",11.1131,11.6938,11.113066673278809,11.6249,381918377.0],["2026-06-03",11.6249,11.9399,11.3591,11.8218,340518470.0],["2026-06-04",11.8218,11.821783065795898,10.6603,10.7292,539515591.0],["2026-06-05",10.7292,10.9064,10.3453,10.5126,268667059.0],["2026-06-08",10.5126,10.512626647949219,9.7449,9.863,286548238.0],["2026-06-09",9.863,10.0205,9.6366,9.9909,211590813.0],["2026-06-10",9.9909,10.0303,9.6661,9.9417,198074011.0],["2026-06-11",9.9417,10.237,9.7941,10.1681,210133936.0],["2026-06-12",10.1681,10.867,10.168111801147461,10.6307,385974422.0],["2026-06-15",10.6307,10.8965,10.2469,10.5028,405938084.0],["2026-06-16",10.5028,10.50278377532959,9.8531,9.9122,412270433.0],["2026-06-17",9.9122,9.9516,9.7252,9.8138,236002012.0],["2026-06-18",9.8138,9.8334,9.1641,9.233,431358114.0],["2026-06-22",9.233,9.735,9.1838,9.7055,404668455.0],["2026-06-23",9.7055,9.705476760864258,8.9377,8.9475,390183372.0],["2026-06-24",8.9475,9.0066,8.7802,8.9475,243055303.0],["2026-06-25",8.9475,8.947545051574707,8.5735,8.6621,332909128.0],["2026-06-26",8.6621,8.731,8.1995,8.2684,289906856.0],["2026-06-29",8.2684,8.4652,8.1306,8.4062,245835307.0],["2026-06-30",8.4062,8.406164169311523,7.9829,8.0912,294830511.0],["2026-07-01",8.0912,8.2191,7.8746,8.0715,273922105.0],["2026-07-02",8.0715,8.2388,7.9534,8.042,282537753.0],["2026-07-03",8.042,8.4062,8.041962623596191,8.1995,321189294.0],["2026-07-06",8.1995,8.5637,8.199455261230469,8.3471,313133363.0],["2026-07-07",8.3471,8.3471040725708,8.0912,8.1306,194167840.0],["2026-07-08",8.1306,8.2093,8.0223,8.0518,153199503.0],["2026-07-09",8.0518,8.0616,7.6876,7.9731,257942930.0],["2026-07-10",7.9731,8.416,7.97305965423584,8.2191,294424790.0],["2026-07-13",8.2191,8.219141960144043,7.9435,7.9829,201194484.0],["2026-07-14",7.9829,8.7802,7.982902526855469,8.7211,556133357.0],["2026-07-15",8.7211,8.9771,8.5341,8.8393,479445327.0],["2026-07-16",8.8393,8.8491,8.4652,8.544,282622021.0],["2026-07-17",8.544,8.5637,8.1995,8.3077,254089388.0],["2026-07-20",8.3077,9.1149,8.307730674743652,9.0263,501550136.0],["2026-07-21",9.0263,9.1543,8.7901,9.0164,403587224.0],["2026-07-22",9.0164,9.4102,8.9475,9.2822,357978832.0],["2026-07-23",9.2822,9.8138,9.0755,9.6267,436215436.0],["2026-07-24",9.6267,9.626730918884277,9.1543,9.2921,313313010.0],["2026-07-27",9.2921,9.292058944702148,9.0853,9.233,208039222.0],["2026-07-28",9.233,9.2724,8.9574,9.2133,247145448.0],["2026-07-29",9.2133,9.4299,9.213313102722168,9.3708,224403207.0],["2026-07-30",9.3708,9.7153,9.361,9.4003,252251912.0],["2026-07-31",9.4003,9.5578,9.3314,9.42,232996532.0],["2026-08-03",9.42,9.4496,9.2133,9.3314,179136871.0],["2026-08-04",9.3314,9.4988,9.331432342529297,9.4299,163238560.0],["2026-08-05",9.4299,9.6464,9.3511,9.6169,241796321.0],["2026-08-06",9.6169,9.7448,9.3216,9.4594,268214767.0],["2026-08-07",9.4594,9.7153,9.4299,9.6956,228316770.0],["2026-08-10",9.6956,9.9516,9.695634841918945,9.8925,227882951.0],["2026-08-11",9.8925,10.237,9.6169,9.6661,328415977.0],["2026-08-12",9.6661,10.0894,9.666104316711426,9.7842,294243049.0],["2026-08-13",9.7842,9.784223556518555,9.2133,9.233,326529540.0],["2026-08-14",9.233,9.29,9.09,9.26,128111273.0],["2026-08-17",9.26,9.56,9.25,9.54,173112471.0],["2026-08-18",9.54,9.56,9.37,9.45,140285811.0],["2026-08-19",9.45,9.449999809265137,9.22,9.35,131493253.0],["2026-08-20",9.35,9.67,9.12,9.17,199826787.0],["2026-08-21",9.17,9.420000076293945,9.11,9.42,177131600.0],["2026-08-24",9.42,9.55,9.36,9.5,158106485.0],["2026-08-25",9.5,9.5,9.22,9.37,135236792.0],["2026-08-26",9.37,9.68,9.33,9.59,214475596.0],["2026-08-27",9.59,9.65,9.51,9.65,152128579.0],["2026-08-28",9.65,9.88,9.649999618530273,9.82,189393105.0],["2026-08-31",9.82,9.819999694824219,9.49,9.77,150369790.0],["2026-09-01",9.77,9.91,9.75,9.79,169172104.0],["2026-09-02",9.79,9.789999961853027,9.45,9.6,138156277.0],["2026-09-03",9.6,9.94,9.600000381469727,9.81,206221642.0],["2026-09-04",9.81,9.9,9.64,9.67,151993148.0],["2026-09-07",9.67,9.670000076293945,9.48,9.54,124516064.0],["2026-09-08",9.54,9.79,9.539999961853027,9.74,149603488.0],["2026-09-09",9.74,10.05,9.73,10.03,252535484.0],["2026-09-10",10.03,10.09,9.88,9.92,144698802.0],["2026-09-11",9.92,9.920000076293945,9.3,9.44,269938057.0],["2026-09-14",9.44,9.4399995803833,9.23,9.29,159112452.0]]}