{"t":"601857.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-17",5.6539,5.6879,5.653897762298584,5.6539,13194488.0],["2010-09-20",5.6539,5.6766,5.6256,5.6539,14582162.0],["2010-09-21",5.6539,5.6709,5.6426,5.6596,8937550.0],["2010-09-27",5.6596,5.6709,5.6369,5.6596,14912476.0],["2010-09-28",5.6596,5.6652,5.6256,5.6312,13100187.0],["2010-09-29",5.6312,5.7672,5.6312,5.6936,21751850.0],["2010-09-30",5.6936,5.8125,5.6822,5.7672,26961636.0],["2010-10-08",5.7672,5.9825,5.7672014236450195,5.9315,40556190.0],["2010-10-11",5.9315,6.1298,5.931493759155273,6.1071,67049278.0],["2010-10-12",6.1071,6.3224,6.0391,6.3167,72053454.0],["2010-10-13",6.3167,6.3734,6.2204,6.2431,45527675.0],["2010-10-14",6.2431,6.4414,6.243082046508789,6.4244,72316640.0],["2010-10-15",6.4244,6.5943,6.3167,6.5433,76923595.0],["2010-10-18",6.5433,6.668,6.447,6.4584,78555702.0],["2010-10-19",6.4584,6.4867,6.3451,6.481,58100229.0],["2010-10-20",6.481,6.4867,6.2941,6.379,53081689.0],["2010-10-21",6.379,6.5263,6.3621,6.379,38449647.0],["2010-10-22",6.379,6.379046440124512,6.2771,6.2997,33825142.0],["2010-10-25",6.2997,6.4924,6.2884,6.4867,47635122.0],["2010-10-26",6.4867,6.7699,6.486685752868652,6.549,88607753.0],["2010-10-27",6.549,6.549004077911377,6.3904,6.413,40213962.0],["2010-10-28",6.413,6.481,6.3677,6.396,20246323.0],["2010-10-29",6.396,6.481,6.2997,6.3394,26004106.0],["2010-11-01",6.3394,6.464,6.339388847351074,6.4527,33349899.0],["2010-11-02",6.4527,6.5773,6.3904,6.4584,48142468.0],["2010-11-03",6.4584,6.5717,6.4017,6.498,46838018.0],["2010-11-04",6.498,6.7416,6.498017311096191,6.736,80287356.0],["2010-11-05",6.736,6.9399,6.735955715179443,6.7926,74393046.0],["2010-11-08",6.7926,6.9852,6.792609691619873,6.8776,73024935.0],["2010-11-09",6.8776,6.8946,6.6227,6.6963,56817432.0],["2010-11-10",6.6963,6.8096,6.6,6.702,54119648.0],["2010-11-11",6.702,7.3705,6.685,7.2175,142109802.0],["2010-11-12",7.2175,7.5404,7.0305,7.1042,205475155.0],["2010-11-15",7.1042,7.2798,6.8549,7.0136,109501870.0],["2010-11-16",7.0136,7.013550758361816,6.5207,6.5547,81816993.0],["2010-11-17",6.5547,6.583,6.2431,6.43,66210815.0],["2010-11-18",6.43,6.549,6.4074,6.4527,39517884.0],["2010-11-19",6.4527,6.498,6.1751,6.3904,48545979.0],["2010-11-22",6.3904,6.4187,6.2601,6.3337,35895317.0],["2010-11-23",6.3337,6.333724498748779,6.0901,6.1524,38140967.0],["2010-11-24",6.1524,6.2657,6.0958,6.2034,25958887.0],["2010-11-25",6.2034,6.3507,6.2034,6.3337,45426046.0],["2010-11-26",6.3337,6.333724498748779,6.1921,6.2204,35288637.0],["2010-11-29",6.2204,6.2374,6.1354,6.2148,23754298.0],["2010-11-30",6.2148,6.3904,6.0901,6.2714,57739286.0],["2010-12-01",6.2714,6.3054,6.1241,6.2148,23971777.0],["2010-12-02",6.2148,6.3847,6.214754581451416,6.2884,37347533.0],["2010-12-03",6.2884,6.4357,6.2544,6.3677,38915205.0],["2010-12-06",6.3677,6.6736,6.36771821975708,6.668,70690233.0],["2010-12-07",6.668,6.7133,6.498,6.6736,38781584.0],["2010-12-08",6.6736,6.673637866973877,6.5377,6.549,27043457.0],["2010-12-09",6.549,6.6,6.3847,6.447,31602792.0],["2010-12-10",6.447,6.5547,6.3677,6.4867,23872925.0],["2010-12-13",6.4867,6.8266,6.464,6.7699,57103191.0],["2010-12-14",6.7699,6.7699480056762695,6.6453,6.6963,33037270.0],["2010-12-15",6.6963,6.7303,6.617,6.634,24578468.0],["2010-12-16",6.634,6.7076,6.6,6.6227,25078045.0],["2010-12-17",6.6227,6.6283,6.5037,6.549,26240020.0],["2010-12-20",6.549,6.5887,6.3167,6.4074,34781805.0],["2010-12-21",6.4074,6.5603,6.407370567321777,6.5263,23467552.0],["2010-12-22",6.5263,6.668,6.4414,6.481,37733624.0],["2010-12-23",6.481,6.532,6.447,6.4584,19696703.0],["2010-12-24",6.4584,6.5207,6.4074,6.4697,20979867.0],["2010-12-27",6.4697,6.5717,6.2997,6.3224,30387872.0],["2010-12-28",6.3224,6.3394,6.1808,6.2714,28065282.0],["2010-12-29",6.2714,6.3394,6.2544,6.2714,15824221.0],["2010-12-30",6.2714,6.3281,6.1978,6.3167,19798755.0],["2010-12-31",6.3167,6.3621,6.2601,6.3564,24855567.0],["2011-01-04",6.3564,6.481,6.3224,6.4527,32089336.0],["2011-01-05",6.4527,6.452696800231934,6.3337,6.3677,20908682.0],["2011-01-06",6.3677,6.4017,6.2884,6.3111,15470066.0],["2011-01-07",6.3111,6.43,6.2714,6.3337,23750164.0],["2011-01-10",6.3337,6.3734,6.2884,6.2941,18992955.0],["2011-01-11",6.2941,6.4017,6.2431,6.3621,26846030.0],["2011-01-12",6.3621,6.4074,6.3281,6.3677,20399428.0],["2011-01-13",6.3677,6.5093,6.3451,6.4527,38490921.0],["2011-01-14",6.4527,6.4924,6.3337,6.4697,33906656.0],["2011-01-17",6.4697,6.5263,6.3621,6.4584,51463437.0],["2011-01-18",6.4584,6.4867,6.3337,6.3677,22380272.0],["2011-01-19",6.3677,6.464,6.3451,6.4414,24959246.0],["2011-01-20",6.4414,6.441364765167236,6.2261,6.2431,30185121.0],["2011-01-21",6.2431,6.3847,6.1864,6.2997,23196464.0],["2011-01-24",6.2997,6.481,6.2884,6.3904,31926129.0],["2011-01-25",6.3904,6.4414,6.3167,6.3394,17355106.0],["2011-01-26",6.3394,6.3904,6.2997,6.3564,10876985.0],["2011-01-27",6.3564,6.4697,6.3054,6.4357,28711300.0],["2011-01-28",6.4357,6.435699462890625,6.3564,6.3904,15234839.0],["2011-01-31",6.3904,6.4867,6.390378475189209,6.4697,27665342.0],["2011-02-01",6.4697,6.6566,6.469690799713135,6.617,47771827.0],["2011-02-09",6.617,6.61698579788208,6.4697,6.4924,28191077.0],["2011-02-10",6.4924,6.5377,6.4527,6.532,20841739.0],["2011-02-11",6.532,6.532007694244385,6.4584,6.4867,31472518.0],["2011-02-14",6.4867,6.6623,6.4697,6.617,57092784.0],["2011-02-15",6.617,6.7416,6.5717,6.634,60993423.0],["2011-02-16",6.634,6.6453,6.5547,6.6283,30573641.0],["2011-02-17",6.6283,6.7076,6.5773,6.6227,34459639.0],["2011-02-18",6.6227,6.651,6.5263,6.5603,27261122.0],["2011-02-21",6.5603,6.6566,6.5207,6.634,57834354.0],["2011-02-22",6.634,6.7813,6.5037,6.566,90792594.0],["2011-02-23",6.566,6.566,6.4584,6.4867,47703645.0],["2011-02-24",6.4867,6.634,6.486685752868652,6.532,45969733.0],["2011-02-25",6.532,6.532007694244385,6.4187,6.464,33122230.0],["2011-02-28",6.464,6.4867,6.4074,6.464,38633954.0],["2011-03-01",6.464,6.498,6.4357,6.4867,33791094.0],["2011-03-02",6.4867,6.549,6.4584,6.5093,40110982.0],["2011-03-03",6.5093,6.6566,6.498,6.6,73427633.0],["2011-03-04",6.6,6.6963,6.5547,6.6793,79603735.0],["2011-03-07",6.6793,6.9342,6.6793036460876465,6.8549,123394043.0],["2011-03-08",6.8549,6.8889,6.7643,6.8436,52297155.0],["2011-03-09",6.8436,6.8606,6.7869,6.7983,31441599.0],["2011-03-10",6.7983,6.8379,6.7076,6.753,46718966.0],["2011-03-11",6.753,6.7869,6.6736,6.7076,29967230.0],["2011-03-14",6.7076,6.707629203796387,6.6,6.6227,37885291.0],["2011-03-15",6.6227,6.622652053833008,6.4584,6.5377,43637471.0],["2011-03-16",6.5377,6.5773,6.4924,6.5433,26604173.0],["2011-03-17",6.5433,6.685,6.4867,6.5943,44138531.0],["2011-03-18",6.5943,6.7133,6.5207,6.5547,32384758.0],["2011-03-21",6.5547,6.719,6.554668426513672,6.6566,31611880.0],["2011-03-22",6.6566,6.7076,6.617,6.6623,23192997.0],["2011-03-23",6.6623,6.6906,6.6396,6.6793,21581848.0],["2011-03-24",6.6793,6.8833,6.668,6.7586,74479316.0],["2011-03-25",6.7586,6.8096,6.7416,6.7643,32846169.0],["2011-03-28",6.7643,6.8663,6.753,6.7926,44526565.0],["2011-03-29",6.7926,6.8606,6.6453,6.7246,39306922.0],["2011-03-30",6.7246,6.7983,6.6793,6.7643,42187270.0],["2011-03-31",6.7643,6.7699,6.651,6.7416,29105698.0],["2011-04-01",6.7416,6.8153,6.7076,6.7983,34092711.0],["2011-04-06",6.7983,6.8946,6.7813,6.8833,59458336.0],["2011-04-07",6.8833,6.9059,6.8266,6.8606,49607045.0],["2011-04-08",6.8606,6.9229,6.8379,6.8946,34986289.0],["2011-04-11",6.8946,7.0305,6.8889,6.9002,55088717.0],["2011-04-12",6.9002,6.9116,6.7303,6.8266,45220871.0],["2011-04-13",6.8266,6.82659912109375,6.7246,6.8096,39599844.0],["2011-04-14",6.8096,6.8549,6.7586,6.8096,34691988.0],["2011-04-15",6.8096,6.8549,6.7643,6.8096,20173205.0],["2011-04-18",6.8096,6.9286,6.7869,6.8606,47624904.0],["2011-04-19",6.8606,6.860590934753418,6.718960285186768,6.719,28149882.0],["2011-04-20",6.719,6.7869,6.702,6.7416,18346855.0],["2011-04-21",6.7416,6.8096,6.736,6.7699,20995225.0],["2011-04-22",6.7699,6.7926,6.7246,6.736,23127738.0],["2011-04-25",6.736,6.7473,6.668,6.6736,20231095.0],["2011-04-26",6.6736,6.719,6.6057,6.6396,17356346.0],["2011-04-27",6.6396,6.685,6.6,6.617,17131532.0],["2011-04-28",6.617,6.6963,6.6057,6.617,22522871.0],["2011-04-29",6.617,6.668,6.6,6.634,23888162.0],["2011-05-03",6.634,6.651,6.5773,6.6396,21903020.0],["2011-05-04",6.6396,6.639648914337158,6.4867,6.4924,26409305.0],["2011-05-05",6.4924,6.515,6.43,6.4584,23701447.0],["2011-05-06",6.4584,6.458359718322754,6.2771,6.3167,31229726.0],["2011-05-09",6.3167,6.3564,6.2884,6.3167,21941763.0],["2011-05-10",6.3167,6.3507,6.3167,6.3451,12356768.0],["2011-05-11",6.3451,6.3621,6.3224,6.3337,13109375.0],["2011-05-12",6.3337,6.333724498748779,6.2431,6.2487,20390227.0],["2011-05-13",6.2487,6.3167,6.2318,6.3054,14827414.0],["2011-05-16",6.3054,6.3111,6.2487,6.2601,10385895.0],["2011-05-17",6.2601,6.2827,6.2204,6.2431,16110189.0],["2011-05-19",6.2431,6.2941,6.243082046508789,6.2544,14378682.0],["2011-05-20",6.2544,6.2997,6.2487,6.2771,11974315.0],["2011-05-23",6.2771,6.2884,6.1184,6.1581,21170651.0],["2011-05-24",6.1581,6.1751,6.0165,6.0391,27118772.0],["2011-05-25",6.0391,6.1468,6.0108,6.1411,43664784.0],["2011-05-26",6.1411,6.2544,6.1184,6.1638,19312364.0],["2011-05-27",6.1638,6.2997,6.1637678146362305,6.2148,27821521.0],["2011-05-30",6.2148,6.2714,6.1638,6.2204,17225214.0],["2011-05-31",6.2204,6.2601,6.2034,6.2374,16932499.0],["2011-06-01",6.2374,6.274,6.1876,6.2568,22151066.0],["2011-06-02",6.2568,6.25675630569458,6.1415,6.1646,13733571.0],["2011-06-03",6.1646,6.1876,6.13,6.1703,12894542.0],["2011-06-07",6.1703,6.251,6.13,6.2395,31606677.0],["2011-06-08",6.2395,6.274,6.1531,6.2452,15988555.0],["2011-06-09",6.2452,6.2798,6.1588,6.228,17022495.0],["2011-06-10",6.228,6.2625,6.1934,6.2395,15800226.0],["2011-06-13",6.2395,6.2452,6.107,6.2337,24211111.0],["2011-06-14",6.2337,6.2683,6.1703,6.2625,22294198.0],["2011-06-15",6.2625,6.3086,6.2279,6.2913,28114195.0],["2011-06-16",6.2913,6.291323661804199,6.1531,6.1761,13074994.0],["2011-06-17",6.1761,6.2395,6.1646,6.2049,13239581.0],["2011-06-20",6.2049,6.204904079437256,6.1358,6.1415,10376513.0],["2011-06-21",6.1415,6.1819,6.1127,6.1473,13882627.0],["2011-06-22",6.1473,6.1703,6.1127,6.1588,12786989.0],["2011-06-23",6.1588,6.1934,6.1127,6.1876,18249952.0],["2011-06-24",6.1876,6.2625,6.1358,6.2337,41411101.0],["2011-06-27",6.2337,6.2568,6.2107,6.2337,36735423.0],["2011-06-28",6.2337,6.2337117195129395,6.1646,6.1991,20167179.0],["2011-06-29",6.1991,6.274,6.1876,6.2107,22660954.0],["2011-06-30",6.2107,6.3086,6.210666656494141,6.274,21243685.0],["2011-07-01",6.274,6.2856,6.2337,6.2395,13743454.0],["2011-07-04",6.2395,6.3259,6.239473819732666,6.3086,33745770.0],["2011-07-05",6.3086,6.3201,6.274,6.2971,22485210.0],["2011-07-06",6.2971,6.3835,6.1991,6.372,60904379.0],["2011-07-07",6.372,6.371982574462891,6.2683,6.3028,30412995.0],["2011-07-08",6.3028,6.3144,6.251,6.2683,16440870.0],["2011-07-11",6.2683,6.274,6.2337,6.2683,10413797.0],["2011-07-12",6.2683,6.268280506134033,6.1646,6.1761,17724819.0],["2011-07-13",6.1761,6.2107,6.1703,6.1991,13814315.0],["2011-07-14",6.1991,6.228,6.1819,6.2164,16378671.0],["2011-07-15",6.2164,6.216428279876709,6.1703,6.1991,16998382.0],["2011-07-18",6.1991,6.2107,6.1473,6.1588,28420261.0],["2011-07-19",6.1588,6.2164,6.1358,6.1531,24919713.0],["2011-07-20",6.1531,6.1991,6.1473,6.1646,17868775.0],["2011-07-21",6.1646,6.1876,6.107,6.1127,17556318.0],["2011-07-22",6.1127,6.1415,6.0954,6.0954,18169212.0],["2011-07-25",6.0954,6.107,5.9341,5.9687,29874695.0],["2011-07-26",5.9687,6.1185,5.9456,6.107,25939329.0],["2011-07-27",6.107,6.2164,6.0205,6.1819,43835509.0],["2011-07-28",6.1819,6.2222,6.0494,6.2164,29004463.0],["2011-07-29",6.2164,6.2279,6.107,6.1531,16447935.0],["2011-08-01",6.1531,6.1761,6.1185,6.1358,7845317.0],["2011-08-02",6.1358,6.135769844055176,5.9975,6.0205,14137204.0],["2011-08-03",6.0205,6.0724,5.9802,6.0205,16883798.0],["2011-08-04",6.0205,6.0436,6.0033,6.0205,5905215.0],["2011-08-05",6.0205,6.020543575286865,5.8419,5.865,24707088.0],["2011-08-08",5.865,5.8938,5.6749,5.6806,31701761.0],["2011-08-09",5.6806,5.68062686920166,5.5884,5.623,32897966.0],["2011-08-10",5.623,5.7613,5.623015880584717,5.6749,21043748.0],["2011-08-11",5.6749,5.744,5.6173,5.7152,14358864.0],["2011-08-12",5.7152,5.7843,5.715195178985596,5.744,12530326.0],["2011-08-15",5.744,5.7901,5.7152,5.7843,11265250.0],["2011-08-16",5.7843,5.7959,5.7382,5.744,10650513.0],["2011-08-17",5.744,5.7728,5.721,5.7382,7305970.0],["2011-08-18",5.7382,5.7555,5.6806,5.6864,9964981.0],["2011-08-19",5.6864,5.686389446258545,5.623,5.6518,12593827.0],["2011-08-22",5.6518,5.6922,5.6173,5.6288,9086921.0],["2011-08-23",5.6288,5.697912693023682,5.6287760734558105,5.6979,7814499.0],["2011-08-24",5.6979,5.721,5.6576,5.6691,8784925.0],["2011-08-25",5.6691,5.8419,5.669105529785156,5.8189,20947625.0],["2011-08-26",5.8189,5.818899154663086,5.7498,5.7843,16602612.0],["2011-08-29",5.7843,5.784331321716309,5.7094,5.7267,10194789.0],["2011-08-30",5.7267,5.7901,5.7094,5.7152,11763658.0],["2011-08-31",5.7152,5.7325,5.6749,5.6922,11838817.0],["2011-09-01",5.6922,5.721,5.6633,5.6749,9492098.0],["2011-09-02",5.6749,5.6922,5.6,5.6288,11948982.0],["2011-09-05",5.6288,5.6287760734558105,5.5193,5.5308,17225076.0],["2011-09-06",5.5308,5.6691,5.502,5.5884,13646525.0],["2011-09-07",5.5884,5.6461,5.5654,5.6403,10578069.0],["2011-09-08",5.6403,5.6806,5.6173,5.6345,9499783.0],["2011-09-09",5.6345,5.6864,5.6345,5.6518,10209821.0],["2011-09-13",5.6518,5.651823043823242,5.5884,5.6057,10625455.0],["2011-09-14",5.6057,5.6749,5.5827,5.6461,11526037.0],["2011-09-15",5.6461,5.7118,5.6415,5.6884,12552524.0],["2011-09-16",5.6884,5.7294,5.6591,5.6767,7953875.0],["2011-09-19",5.6767,5.676692008972168,5.606393814086914,5.6064,6700550.0],["2011-09-20",5.6064,5.7236,5.6005,5.6415,10532433.0],["2011-09-21",5.6415,5.7411,5.6123,5.7236,14065152.0],["2011-09-22",5.7236,5.723559379577637,5.6181,5.624,12586180.0],["2011-09-23",5.624,5.6533,5.5361,5.6064,13366931.0],["2011-09-26",5.6064,5.6708,5.542,5.6415,15224160.0],["2011-09-27",5.6415,5.706,5.6064,5.6826,11687469.0],["2011-09-28",5.6826,5.7353,5.6357,5.7177,18663110.0],["2011-09-29",5.7177,5.7704,5.665,5.747,19964764.0],["2011-09-30",5.747,5.7997,5.706,5.7821,19072583.0],["2011-10-10",5.7821,5.782144069671631,5.7118,5.7177,8893891.0],["2011-10-11",5.7177,5.7997,5.5654,5.747,21196929.0],["2011-10-12",5.747,5.8524,5.624,5.8466,27283511.0],["2011-10-13",5.8466,5.8583,5.7411,5.8524,25365190.0],["2011-10-14",5.8524,5.852441310882568,5.7529,5.7939,9383896.0],["2011-10-17",5.7939,5.8173,5.7411,5.8114,18705314.0],["2011-10-18",5.8114,5.811433792114258,5.6943,5.7001,10353956.0],["2011-10-19",5.7001,5.7294,5.6943,5.706,7587255.0],["2011-10-21",5.706,5.705985069274902,5.5947,5.6533,13275484.0],["2011-10-24",5.6533,5.7763,5.6415,5.7587,17523132.0],["2011-10-25",5.7587,5.7939,5.7236,5.7763,14330580.0],["2011-10-26",5.7763,5.8114,5.747,5.788,20670042.0],["2011-10-27",5.788,5.8466,5.7821,5.7939,15214176.0],["2011-10-28",5.7939,5.8759,5.793859004974365,5.8466,21270408.0],["2011-10-31",5.8466,5.8466,5.7704,5.788,11935264.0],["2011-11-01",5.788,5.87,5.7646,5.7939,15669126.0],["2011-11-02",5.7939,5.8466,5.7353,5.8349,14745741.0],["2011-11-03",5.8349,5.8759,5.8114,5.8349,23091271.0],["2011-11-04",5.8349,5.9345,5.83486795425415,5.9227,27469955.0],["2011-11-07",5.9227,5.9462,5.8759,5.8817,16386195.0],["2011-11-08",5.8817,6.0223,5.8759,5.9345,35537574.0],["2011-11-09",5.9345,6.0223,5.9169,5.9696,18157738.0],["2011-11-10",5.9696,5.993,5.8876,5.8935,16986960.0],["2011-11-11",5.8935,5.952,5.8876,5.911,10278294.0],["2011-11-14",5.911,6.0106,5.911026954650879,5.9638,10846208.0],["2011-11-15",5.9638,5.9755,5.911,5.9286,7343298.0],["2011-11-16",5.9286,5.9403,5.788,5.8114,16129761.0],["2011-11-17",5.8114,5.829,5.7939,5.8056,9407263.0],["2011-11-18",5.8056,5.8173,5.7353,5.747,9209728.0],["2011-11-21",5.747,5.747,5.7177,5.7353,5870620.0],["2011-11-22",5.7353,5.747,5.6708,5.7236,6729718.0],["2011-11-23",5.7236,5.7411,5.6767,5.6826,6153853.0],["2011-11-24",5.6826,5.7118,5.6357,5.6708,6529716.0],["2011-11-25",5.6708,5.6825,5.6415,5.6533,5577108.0],["2011-11-28",5.6533,5.7411,5.653257846832275,5.6943,8184406.0],["2011-11-29",5.6943,5.7294,5.6884,5.7236,5866769.0],["2011-11-30",5.7236,5.723559379577637,5.5009,5.542,20812956.0],["2011-12-01",5.542,5.7118,5.541952133178711,5.6181,17419122.0],["2011-12-02",5.6181,5.6591,5.5771,5.6357,7827900.0],["2011-12-05",5.6357,5.665,5.5947,5.6591,9500132.0],["2011-12-06",5.6591,5.6884,5.6181,5.6826,7888153.0],["2011-12-07",5.6826,5.7001,5.6474,5.6826,5475983.0],["2011-12-08",5.6826,5.706,5.6298,5.6708,5691912.0],["2011-12-09",5.6708,5.7001,5.6474,5.6591,4907542.0],["2011-12-12",5.6591,5.665,5.5654,5.5947,7120936.0],["2011-12-13",5.5947,5.6708,5.5537,5.6005,16616356.0],["2011-12-14",5.6005,5.6708,5.5771,5.6474,14333615.0],["2011-12-15",5.6474,5.647402763366699,5.5654,5.5712,12447301.0],["2011-12-16",5.5712,5.6591,5.5537,5.6415,12387148.0],["2011-12-19",5.6415,5.6591,5.4775,5.6415,17721911.0],["2011-12-20",5.6415,5.6826,5.5888,5.6708,14562233.0],["2011-12-21",5.6708,5.7353,5.6533,5.6826,14970127.0],["2011-12-22",5.6826,5.747,5.6474,5.7118,18909968.0],["2011-12-23",5.7118,5.7939,5.6884,5.7587,16530386.0],["2011-12-26",5.7587,5.758709907531738,5.6708,5.6884,8735029.0],["2011-12-27",5.6884,5.7236,5.6181,5.6708,13877905.0],["2011-12-28",5.6708,5.7294,5.624,5.7236,13547150.0],["2011-12-29",5.7236,5.7587,5.7001,5.7353,10822041.0],["2011-12-30",5.7353,5.7763,5.6767,5.706,15472873.0],["2012-01-04",5.706,5.788,5.6826,5.7118,20781634.0],["2012-01-05",5.7118,5.8056,5.6826,5.7411,15967141.0],["2012-01-06",5.7411,5.8817,5.741134166717529,5.8349,36455558.0],["2012-01-09",5.8349,5.9052,5.7704,5.8759,21475791.0],["2012-01-10",5.8759,5.9462,5.8466,5.9286,26763389.0],["2012-01-11",5.9286,5.9813,5.8642,5.8817,23298191.0],["2012-01-12",5.8817,5.8993,5.8466,5.8935,14945462.0],["2012-01-13",5.8935,6.0223,5.8583,5.9755,23940968.0],["2012-01-16",5.9755,6.0048,5.8935,5.911,17911831.0],["2012-01-17",5.911,6.0633,5.8642,6.0458,33948049.0],["2012-01-18",6.0458,6.0516,5.9169,5.9872,18285375.0],["2012-01-19",5.9872,6.0341,5.952,6.0106,16446097.0],["2012-01-20",6.0106,6.0399,5.9872,6.0106,12898812.0],["2012-01-30",6.0106,6.0399,5.9286,5.9345,16964985.0],["2012-01-31",5.9345,5.9872,5.934460639953613,5.9813,9633375.0],["2012-02-01",5.9813,6.0399,5.9579,5.9638,10115231.0],["2012-02-02",5.9638,6.0048,5.9403,5.9813,13392725.0],["2012-02-03",5.9813,6.0106,5.9462,5.9872,11315394.0],["2012-02-06",5.9872,6.0106,5.9638,5.993,18529545.0],["2012-02-07",5.993,5.993042945861816,5.8817,5.911,12469781.0],["2012-02-08",5.911,6.0575,5.9052,6.0106,22234017.0],["2012-02-09",6.0106,6.0458,5.9696,6.0282,18069967.0],["2012-02-10",6.0282,6.039909362792969,5.9813,6.0399,16578196.0],["2012-02-13",6.0399,6.0458,5.9813,6.0106,9637024.0],["2012-02-14",6.0106,6.0458,5.9872,5.9989,7100573.0],["2012-02-15",5.9989,6.0282,5.9579,6.0048,12069078.0],["2012-02-16",6.0048,6.0282,5.9403,5.9579,17644653.0],["2012-02-17",5.9579,5.9989,5.9462,5.9638,10011723.0],["2012-02-20",5.9638,6.0575,5.963751316070557,6.0282,22613082.0],["2012-02-21",6.0282,6.0458,5.9696,6.0106,13935027.0],["2012-02-22",6.0106,6.0223,5.9755,6.0165,12462165.0],["2012-02-23",6.0165,6.0809,5.993,6.0399,21429506.0],["2012-02-24",6.0399,6.1219,6.0341,6.1102,28099121.0],["2012-02-27",6.1102,6.2918,6.0868,6.1805,69050046.0],["2012-02-28",6.1805,6.2625,6.1278,6.2098,30061847.0],["2012-02-29",6.2098,6.2157,6.1512,6.1629,16572373.0],["2012-03-01",6.1629,6.1747,6.1044,6.1161,13798610.0],["2012-03-02",6.1161,6.2332,6.116066932678223,6.2039,24576622.0],["2012-03-05",6.2039,6.2157,6.1219,6.1336,20420665.0],["2012-03-06",6.1336,6.1571,6.0282,6.0458,17210554.0],["2012-03-07",6.0458,6.1219,6.0106,6.0223,11585454.0],["2012-03-08",6.0223,6.0751,6.0223,6.0516,11769491.0],["2012-03-09",6.0516,6.0692,6.0048,6.0516,12334446.0],["2012-03-12",6.0516,6.0575,6.0106,6.0223,18520263.0],["2012-03-13",6.0223,6.0868,6.0048,6.0751,15836724.0],["2012-03-14",6.0751,6.1161,5.9579,5.9638,26629210.0],["2012-03-15",5.9638,6.0341,5.952,5.993,18326903.0],["2012-03-16",5.993,6.0399,5.9813,6.034,11279497.0],["2012-03-19",6.034,6.0516,5.9872,6.0106,10674425.0],["2012-03-20",6.0106,6.0516,5.9813,5.9813,16598330.0],["2012-03-21",5.9813,6.0048,5.8759,5.9169,18985361.0],["2012-03-22",5.9169,5.9169,5.87,5.8876,11302201.0],["2012-03-23",5.8876,5.8993,5.8466,5.8817,13012561.0],["2012-03-26",5.8817,5.911,5.87,5.8876,6431226.0],["2012-03-27",5.8876,5.9052,5.8583,5.8759,7840950.0],["2012-03-28",5.8759,5.8876,5.7704,5.7821,13060872.0],["2012-03-29",5.7821,5.7997,5.665,5.6884,16807589.0],["2012-03-30",5.6884,5.7118,5.6415,5.6767,12614723.0],["2012-04-05",5.6767,5.7001,5.6298,5.6943,16620814.0],["2012-04-06",5.6943,5.7001,5.6591,5.6884,8704167.0],["2012-04-09",5.6884,5.688410758972168,5.624,5.6357,10933947.0],["2012-04-10",5.6357,5.665,5.5947,5.6591,9843003.0],["2012-04-11",5.6591,5.6826,5.6064,5.6826,13284548.0],["2012-04-12",5.6826,5.7821,5.6533,5.7704,19196160.0],["2012-04-13",5.7704,5.7704267501831055,5.7236,5.747,12539020.0],["2012-04-16",5.747,5.747,5.7118,5.7353,10041891.0],["2012-04-17",5.7353,5.7646,5.7118,5.7353,8793356.0],["2012-04-18",5.7353,5.829,5.7118,5.7939,13465457.0],["2012-04-19",5.7939,5.8056,5.7587,5.7821,10822106.0],["2012-04-20",5.7821,5.8407,5.7646,5.829,13541136.0],["2012-04-23",5.829,5.829009532928467,5.7704,5.7704,10450453.0],["2012-04-24",5.7704,5.8583,5.7353,5.7763,16680620.0],["2012-04-25",5.7763,5.829,5.7411,5.8114,15911121.0],["2012-04-26",5.8114,5.8232,5.788,5.8056,9593083.0],["2012-04-27",5.8056,5.8349,5.7939,5.8173,12413525.0],["2012-05-02",5.8173,5.9579,5.817293167114258,5.9403,30474754.0],["2012-05-03",5.9403,5.9462,5.8935,5.9227,13226726.0],["2012-05-04",5.9227,5.952,5.8876,5.9052,14542542.0],["2012-05-07",5.9052,5.905168056488037,5.7997,5.8466,25222007.0],["2012-05-08",5.8466,5.8466,5.7939,5.8173,16737417.0],["2012-05-09",5.8173,5.817293167114258,5.6825,5.7001,29083395.0],["2012-05-10",5.7001,5.7177,5.6415,5.6591,34839203.0],["2012-05-11",5.6591,5.6708,5.6357,5.6591,23095371.0],["2012-05-14",5.6591,5.6884,5.6474,5.6533,19680494.0],["2012-05-15",5.6533,5.653257846832275,5.583,5.624,28884561.0],["2012-05-16",5.624,5.623968601226807,5.5654,5.5771,25384494.0],["2012-05-17",5.5771,5.6591,5.5712,5.6298,32440737.0],["2012-05-18",5.6298,5.629825592041016,5.5537,5.5712,21076381.0],["2012-05-21",5.5712,5.5947,5.5537,5.5771,13367933.0],["2012-05-22",5.5771,5.6123,5.577101707458496,5.6005,14882225.0],["2012-05-24",5.6005,5.6005353927612305,5.5595,5.5712,14202104.0],["2012-05-25",5.5712,5.5771,5.542,5.5537,12536496.0],["2012-05-28",5.5537,5.624,5.5244,5.6005,15248091.0],["2012-05-29",5.6005,5.6298,5.583,5.6123,23109062.0],["2012-05-30",5.6123,5.6123,5.5595,5.5947,20905310.0],["2012-05-31",5.5947,5.594676971435547,5.5244,5.5361,21280279.0],["2012-06-01",5.5361,5.5654,5.5244,5.542,14627907.0],["2012-06-04",5.542,5.541952133178711,5.4424,5.4482,27032996.0],["2012-06-05",5.4482,5.4834,5.448220252990723,5.4658,12355000.0],["2012-06-06",5.4658,5.4892,5.4482,5.4658,15355010.0],["2012-06-07",5.4658,5.5341,5.444694995880127,5.4447,10462706.0],["2012-06-08",5.4447,5.4745,5.391,5.4328,14886786.0],["2012-06-11",5.4328,5.5282,5.4208,5.4924,13946179.0],["2012-06-12",5.4924,5.5103,5.4149,5.4686,12320199.0],["2012-06-13",5.4686,5.4864,5.4268,5.4805,9609221.0],["2012-06-14",5.4805,5.4984,5.4566,5.4745,9080651.0],["2012-06-15",5.4745,5.5163,5.4745,5.4924,14483914.0],["2012-06-18",5.4924,5.5461,5.4864,5.5103,12268135.0],["2012-06-19",5.5103,5.5103,5.4686,5.4805,6239867.0],["2012-06-20",5.4805,5.5282,5.4745,5.5222,13393507.0],["2012-06-21",5.5222,5.522222518920898,5.4328,5.4387,11662165.0],["2012-06-25",5.4387,5.4686,5.4089,5.4149,8862791.0],["2012-06-26",5.4149,5.4148783683776855,5.3731,5.391,8687178.0],["2012-06-27",5.391,5.4447,5.3672,5.3851,12032629.0],["2012-06-28",5.3851,5.403,5.3552,5.3552,9789922.0],["2012-06-29",5.3552,5.403,5.3374,5.397,12612790.0],["2012-07-02",5.397,5.4328,5.3851,5.403,11491632.0],["2012-07-03",5.403,5.4566,5.391,5.4387,10478156.0],["2012-07-04",5.4387,5.4686,5.397,5.4089,7884118.0],["2012-07-05",5.4089,5.4507,5.3731,5.4208,12630266.0],["2012-07-06",5.4208,5.4387,5.3731,5.4328,9827491.0],["2012-07-09",5.4328,5.432767868041992,5.2479,5.2837,17979019.0],["2012-07-10",5.2837,5.4149,5.2539,5.3433,17642458.0],["2012-07-11",5.3433,5.3791,5.2896,5.3493,12650558.0],["2012-07-12",5.3493,5.3851,5.2181,5.3254,23698263.0],["2012-07-13",5.3254,5.3493,5.2896,5.3374,9677225.0],["2012-07-16",5.3374,5.3552,5.2956,5.3135,13049397.0],["2012-07-17",5.3135,5.3374,5.3016,5.3195,5920895.0],["2012-07-18",5.3195,5.3374,5.3016,5.3254,7877585.0],["2012-07-19",5.3254,5.3791,5.3195,5.3672,15236164.0],["2012-07-20",5.3672,5.3731,5.3314,5.3552,9511075.0],["2012-07-23",5.3552,5.355241775512695,5.2837,5.2956,6929722.0],["2012-07-24",5.2956,5.3135,5.2718,5.2837,6909164.0],["2012-07-25",5.2837,5.2956,5.2598,5.2896,5753274.0],["2012-07-26",5.2896,5.3016,5.2539,5.2598,6609089.0],["2012-07-27",5.2598,5.3075,5.259827136993408,5.3016,8793825.0],["2012-07-30",5.3016,5.3075,5.2598,5.2777,7585776.0],["2012-07-31",5.2777,5.3433,5.2777,5.2837,12135906.0],["2012-08-01",5.2837,5.3254,5.2836809158325195,5.3135,7058005.0],["2012-08-02",5.3135,5.3195,5.2896,5.3135,5930471.0],["2012-08-03",5.3135,5.3851,5.2956,5.3791,12010936.0],["2012-08-06",5.3791,5.397,5.3672,5.3791,10825698.0],["2012-08-07",5.3791,5.391,5.3612,5.3731,9881843.0],["2012-08-08",5.3731,5.391,5.3552,5.3791,11922303.0],["2012-08-09",5.3791,5.391,5.3552,5.3851,6573422.0],["2012-08-10",5.3851,5.397,5.367169380187988,5.3672,6130612.0],["2012-08-13",5.3672,5.3672,5.3314,5.3552,9187256.0],["2012-08-14",5.3552,5.3791,5.3433,5.3552,6871340.0],["2012-08-15",5.3552,5.3612,5.3075,5.3135,6164066.0],["2012-08-16",5.3135,5.3314,5.2956,5.3135,3906329.0],["2012-08-17",5.3135,5.3672,5.313498497009277,5.3433,10583312.0],["2012-08-20",5.3433,5.3433146476745605,5.2896,5.3135,5315854.0],["2012-08-21",5.3135,5.3374,5.2896,5.3254,8637289.0],["2012-08-22",5.3254,5.325425148010254,5.2896,5.3195,6412589.0],["2012-08-23",5.3195,5.3254,5.2718,5.2956,11698670.0],["2012-08-24",5.2956,5.295607566833496,5.2658,5.2777,8989743.0],["2012-08-27",5.2777,5.2777180671691895,5.23,5.23,9852385.0],["2012-08-28",5.23,5.4149,5.2002,5.3374,26220503.0],["2012-08-29",5.3374,5.3433,5.2419,5.2539,13626163.0],["2012-08-30",5.2539,5.2956,5.236,5.2896,7388964.0],["2012-08-31",5.2896,5.3135,5.2479,5.2539,7943930.0],["2012-09-03",5.2539,5.2777,5.2419,5.2539,12966301.0],["2012-09-04",5.2539,5.2777,5.224,5.236,9497865.0],["2012-09-05",5.236,5.2539,5.2121,5.23,5879331.0],["2012-09-06",5.23,5.2479,5.2181,5.236,7910344.0],["2012-09-07",5.236,5.3851,5.2359724044799805,5.3672,26929232.0],["2012-09-10",5.3672,5.3791,5.3254,5.3612,13537179.0],["2012-09-11",5.3612,5.3672,5.2956,5.3135,11708803.0],["2012-09-12",5.3135,5.3433,5.2956,5.3254,8733703.0],["2012-09-13",5.3254,5.3314,5.2956,5.3016,7244932.0],["2012-09-14",5.3016,5.3552,5.301572322845459,5.3374,12004187.0],["2012-09-17",5.3374,5.3493,5.301572322845459,5.3016,10719294.0],["2012-09-18",5.3016,5.388,5.2788,5.3274,12552501.0],["2012-09-19",5.3274,5.3516,5.297,5.3274,9390635.0],["2012-09-20",5.3274,5.327358722686768,5.2303,5.2363,12414761.0],["2012-09-21",5.2363,5.291,5.2303,5.2606,10974795.0],["2012-09-24",5.2606,5.2727,5.2181,5.2303,9303101.0],["2012-09-25",5.2303,5.2667,5.2242,5.2545,7155590.0],["2012-09-26",5.2545,5.2728,5.1393,5.1696,10629779.0],["2012-09-27",5.1696,5.4366,5.1575,5.291,17219284.0],["2012-09-28",5.291,5.3395,5.2485,5.3274,11878868.0],["2012-10-08",5.3274,5.3577,5.2788,5.291,7262901.0],["2012-10-09",5.291,5.388,5.290953159332275,5.3577,16497803.0],["2012-10-10",5.3577,5.382,5.3456,5.3698,7809952.0],["2012-10-11",5.3698,5.3759,5.3395,5.3516,7384329.0],["2012-10-12",5.3516,5.4305,5.3456,5.3698,10018658.0],["2012-10-15",5.3698,5.382,5.3456,5.3759,6214819.0],["2012-10-16",5.3759,5.3941,5.3456,5.382,9220587.0],["2012-10-17",5.382,5.4608,5.381965637207031,5.4426,17547449.0],["2012-10-18",5.4426,5.4973,5.4366,5.4548,21704012.0],["2012-10-19",5.4548,5.479,5.4184,5.4244,17046593.0],["2012-10-22",5.4244,5.4305,5.3213,5.3698,32047482.0],["2012-10-23",5.3698,5.3759,5.3395,5.3638,11281205.0],["2012-10-24",5.3638,5.3759,5.3395,5.3638,8018018.0],["2012-10-25",5.3638,5.382,5.3456,5.3516,9694506.0],["2012-10-26",5.3516,5.3577,5.2788,5.297,14583083.0],["2012-10-29",5.297,5.3213,5.2788,5.2849,5193112.0],["2012-10-30",5.2849,5.3334,5.2728,5.3031,10132922.0],["2012-10-31",5.3031,5.303088188171387,5.2363,5.2667,9813241.0],["2012-11-01",5.2667,5.3334,5.2606,5.3031,14274486.0],["2012-11-02",5.3031,5.3334,5.2849,5.3274,12132447.0],["2012-11-05",5.3274,5.3395,5.297,5.3334,13183382.0],["2012-11-06",5.3334,5.3395,5.2728,5.3274,10545472.0],["2012-11-07",5.3274,5.3698,5.3092,5.3516,9452662.0],["2012-11-08",5.3516,5.3638,5.2788,5.291,11307299.0],["2012-11-09",5.291,5.3031,5.2667,5.2727,7260336.0],["2012-11-12",5.2727,5.3152,5.2606,5.3092,6946852.0],["2012-11-13",5.3092,5.3091559410095215,5.2242,5.2363,9068735.0],["2012-11-14",5.2363,5.2788,5.2363,5.2545,10422996.0],["2012-11-15",5.2545,5.291,5.2181,5.2242,11368207.0],["2012-11-16",5.2242,5.2424,5.1514,5.1999,12517279.0],["2012-11-19",5.1999,5.2121,5.1696,5.1939,6089717.0],["2012-11-20",5.1939,5.2181,5.1757,5.1817,3581627.0],["2012-11-21",5.1817,5.2303,5.1575,5.2121,9566784.0],["2012-11-22",5.2121,5.2121,5.1514,5.1635,8671324.0],["2012-11-23",5.1635,5.1939,5.1635,5.1696,5599117.0],["2012-11-26",5.1696,5.1817,5.1635,5.1635,6744399.0],["2012-11-27",5.1635,5.2242,5.1575,5.1939,12589249.0],["2012-11-28",5.1939,5.206,5.1453,5.1696,14106831.0],["2012-11-29",5.1696,5.1817,5.1453,5.1575,6651276.0],["2012-11-30",5.1575,5.1635,5.1211,5.1393,10969777.0],["2012-12-03",5.1393,5.1635,5.1271,5.1393,7762842.0],["2012-12-04",5.1393,5.2727,5.1332,5.206,13257481.0],["2012-12-05",5.206,5.2849,5.1757,5.2727,37194375.0],["2012-12-06",5.2727,5.2728,5.2363,5.2606,19016985.0],["2012-12-07",5.2606,5.3092,5.2363,5.2849,20562755.0],["2012-12-10",5.2849,5.3092,5.2667,5.297,18963966.0],["2012-12-11",5.297,5.297020435333252,5.2485,5.2727,12359104.0],["2012-12-12",5.2727,5.3031,5.2606,5.297,11370474.0],["2012-12-13",5.297,5.297020435333252,5.2545,5.2667,7720971.0],["2012-12-14",5.2667,5.4062,5.266683101654053,5.4002,33930156.0],["2012-12-17",5.4002,5.4366,5.3759,5.4062,30169332.0],["2012-12-18",5.4062,5.4244,5.3516,5.4062,23577568.0],["2012-12-19",5.4062,5.4305,5.382,5.4002,20119454.0],["2012-12-20",5.4002,5.4366,5.382,5.4002,15559434.0],["2012-12-21",5.4002,5.4305,5.3334,5.3516,19913290.0],["2012-12-24",5.3516,5.3759,5.3334,5.3395,15698647.0],["2012-12-25",5.3395,5.4669,5.3092,5.4426,36542105.0],["2012-12-26",5.4426,5.4548,5.4123,5.4366,19207178.0],["2012-12-27",5.4366,5.479,5.4062,5.4123,19012986.0],["2012-12-28",5.4123,5.4487,5.3941,5.4426,22170215.0],["2012-12-31",5.4426,5.5033,5.4184,5.4851,38199598.0],["2013-01-04",5.4851,5.5094,5.4548,5.4912,28263007.0],["2013-01-07",5.4912,5.5276,5.473,5.4912,31092581.0],["2013-01-08",5.4912,5.5458,5.4548,5.473,26267837.0],["2013-01-09",5.473,5.4912,5.4487,5.473,18547363.0],["2013-01-10",5.473,5.4851,5.4366,5.4608,24606582.0],["2013-01-11",5.4608,5.473,5.3941,5.4062,20338531.0],["2013-01-14",5.4062,5.4851,5.3759,5.479,28312396.0],["2013-01-15",5.479,5.4973,5.4608,5.479,25468601.0],["2013-01-16",5.479,5.4851,5.4062,5.4426,33066404.0],["2013-01-17",5.4426,5.4487,5.4002,5.4062,16353525.0],["2013-01-18",5.4062,5.479,5.406237602233887,5.4608,19568114.0],["2013-01-21",5.4608,5.5579,5.460844993591309,5.5276,47783723.0],["2013-01-22",5.5276,5.5276,5.4487,5.4669,41163828.0],["2013-01-23",5.4669,5.4973,5.4487,5.4851,23857447.0],["2013-01-24",5.4851,5.5458,5.4669,5.4851,43279283.0],["2013-01-25",5.4851,5.4912,5.4487,5.4608,18392909.0],["2013-01-28",5.4608,5.5215,5.4548,5.5033,32832561.0],["2013-01-29",5.5033,5.5094,5.473,5.5033,30865273.0],["2013-01-30",5.5033,5.6793,5.4851,5.6732,98016015.0],["2013-01-31",5.6732,5.6793,5.5822,5.6186,55937691.0],["2013-02-01",5.6186,5.6975,5.5579,5.6368,48462847.0],["2013-02-04",5.6368,5.7642,5.6186,5.6793,60838604.0],["2013-02-05",5.6793,5.6914,5.6065,5.655,41364492.0],["2013-02-06",5.655,5.6793,5.6065,5.6247,33957409.0],["2013-02-07",5.6247,5.6368,5.5943,5.6186,30185696.0],["2013-02-08",5.6186,5.6671,5.6125,5.6611,37965924.0],["2013-02-18",5.6611,5.74,5.6429,5.7035,45684344.0],["2013-02-19",5.7035,5.7218,5.6125,5.6307,31849240.0],["2013-02-20",5.6307,5.6732,5.6065,5.6429,21681703.0],["2013-02-21",5.6429,5.642874240875244,5.4851,5.4912,35747741.0],["2013-02-22",5.4912,5.5155,5.4305,5.4487,28898742.0],["2013-02-25",5.4487,5.5094,5.448709487915039,5.4669,18877334.0],["2013-02-26",5.4669,5.466914653778076,5.382,5.3941,24652660.0],["2013-02-27",5.3941,5.4548,5.388,5.4366,20732116.0],["2013-02-28",5.4366,5.5215,5.4123,5.4912,24470160.0],["2013-03-01",5.4912,5.4973,5.4487,5.4669,16535536.0],["2013-03-04",5.4669,5.466914653778076,5.3516,5.3638,33854939.0],["2013-03-05",5.3638,5.4184,5.3152,5.3759,25435666.0],["2013-03-06",5.3759,5.412304878234863,5.3698,5.4123,18108714.0],["2013-03-07",5.4123,5.4184,5.3395,5.3698,28593980.0],["2013-03-08",5.3698,5.4123,5.3698,5.388,16599617.0],["2013-03-11",5.388,5.4062,5.3577,5.388,9658165.0],["2013-03-12",5.388,5.4669,5.382,5.4366,27136760.0],["2013-03-13",5.4366,5.4487,5.3638,5.3759,21707811.0],["2013-03-14",5.3759,5.3941,5.3395,5.382,14502087.0],["2013-03-15",5.382,5.4305,5.3577,5.4123,22184472.0],["2013-03-18",5.4123,5.4244,5.36376428604126,5.3638,18208796.0],["2013-03-19",5.3638,5.4002,5.3516,5.3941,13397726.0],["2013-03-20",5.3941,5.4366,5.3577,5.4305,24525076.0],["2013-03-21",5.4305,5.430508136749268,5.4062,5.4184,17661437.0],["2013-03-22",5.4184,5.4244,5.3759,5.3941,21185694.0],["2013-03-25",5.3941,5.4487,5.394103050231934,5.4184,24986915.0],["2013-03-26",5.4184,5.418371677398682,5.3334,5.3577,18549608.0],["2013-03-27",5.3577,5.388,5.3395,5.3516,12888643.0],["2013-03-28",5.3516,5.3638,5.2545,5.2849,27915204.0],["2013-03-29",5.2849,5.3031,5.2545,5.2727,11498207.0],["2013-04-01",5.2727,5.2788,5.2485,5.2727,10172484.0],["2013-04-02",5.2727,5.3213,5.2606,5.297,10940725.0],["2013-04-03",5.297,5.3213,5.2788,5.291,9345109.0],["2013-04-08",5.291,5.290953159332275,5.1939,5.2242,16355555.0],["2013-04-09",5.2242,5.2485,5.2181,5.2242,9881312.0],["2013-04-10",5.2242,5.3213,5.2121,5.2485,15823657.0],["2013-04-11",5.2485,5.2849,5.2242,5.2363,8373118.0],["2013-04-12",5.2363,5.3031,5.2121,5.2363,14521545.0],["2013-04-15",5.2363,5.2545,5.1514,5.1696,17823448.0],["2013-04-16",5.1696,5.1878,5.1271,5.1757,12520401.0],["2013-04-17",5.1757,5.1878,5.1575,5.1696,8652742.0],["2013-04-18",5.1696,5.206,5.1332,5.1453,17626052.0],["2013-04-19",5.1453,5.1999,5.14532995223999,5.1939,22611114.0],["2013-04-22",5.1939,5.206,5.1696,5.1999,13237322.0],["2013-04-23",5.1999,5.199939727783203,5.1332,5.1393,14391974.0],["2013-04-24",5.1393,5.1757,5.1271,5.1635,12959515.0],["2013-04-25",5.1635,5.1878,5.1332,5.1696,13210382.0],["2013-04-26",5.1696,5.1878,5.1393,5.1453,14074849.0],["2013-05-02",5.1453,5.14532995223999,5.0847,5.115,17618490.0],["2013-05-03",5.115,5.1878,5.114992141723633,5.1575,15150219.0],["2013-05-06",5.1575,5.1939,5.157466411590576,5.1817,11503017.0],["2013-05-07",5.1817,5.1939,5.1575,5.1757,13282508.0],["2013-05-08",5.1757,5.2121,5.175669193267822,5.1939,13722302.0],["2013-05-09",5.1939,5.206,5.1635,5.1757,8864866.0],["2013-05-10",5.1757,5.1999,5.1575,5.1878,12217965.0],["2013-05-13",5.1878,5.187803268432617,5.1453,5.1575,11004410.0],["2013-05-14",5.1575,5.1696,5.1029,5.1211,12593585.0],["2013-05-15",5.1211,5.1393,5.1089,5.1271,7394761.0],["2013-05-16",5.1271,5.1878,5.1029,5.1635,16334544.0],["2013-05-17",5.1635,5.2242,5.1514,5.2121,24250008.0],["2013-05-20",5.2121,5.2545,5.1878,5.2363,22194626.0],["2013-05-21",5.2363,5.2363433837890625,5.206,5.2181,12259838.0],["2013-05-22",5.2181,5.2303,5.1999,5.206,10376186.0],["2013-05-23",5.206,5.2121,5.1575,5.1635,13670822.0],["2013-05-24",5.1635,5.206,5.1635,5.1817,11061539.0],["2013-05-27",5.1817,5.2121,5.1696,5.1878,11077379.0],["2013-05-28",5.1878,5.218141555786133,5.1757,5.2181,23197641.0],["2013-05-29",5.2181,5.2303,5.206,5.206,20447549.0],["2013-05-30",5.206,5.2121,5.1696,5.1817,15125525.0],["2013-05-31",5.1817,5.206,5.1696,5.1696,10124959.0],["2013-06-03",5.1696,5.1878,5.1514,5.1757,11196137.0],["2013-06-04",5.1757,5.1878,5.1453,5.1575,15748588.0],["2013-06-05",5.1575,5.1635332107543945,5.1453,5.1635,7287613.0],["2013-06-06",5.1635,5.1888,5.1519,5.158,9589137.0],["2013-06-07",5.158,5.1642,5.0902,5.1026,14924306.0],["2013-06-13",5.1026,5.1087,4.9485,4.9978,25365959.0],["2013-06-14",4.9978,5.0224,4.9608,5.0101,19709786.0],["2013-06-17",5.0101,5.0779,4.9362,5.0101,22186669.0],["2013-06-18",5.0101,5.0224,4.9608,5.004,13589955.0],["2013-06-19",5.004,5.0101,4.9485,5.004,11764150.0],["2013-06-20",5.004,5.0163,4.93,4.9362,17095255.0],["2013-06-21",4.9362,4.936174392700195,4.8314,4.8561,22439859.0],["2013-06-24",4.8561,4.8745,4.640372276306152,4.6404,29315543.0],["2013-06-25",4.6404,4.665,4.3631,4.5541,43906534.0],["2013-06-26",4.5541,4.5603,4.4678,4.5048,23174892.0],["2013-06-27",4.5048,4.5541,4.4986,4.5356,21566708.0],["2013-06-28",4.5356,4.7082,4.4493,4.6897,38864388.0],["2013-07-01",4.6897,4.7698,4.5849,4.739,34083194.0],["2013-07-02",4.739,4.8437,4.6773,4.8376,30883700.0],["2013-07-03",4.8376,4.9608,4.8068,4.9423,39021968.0],["2013-07-04",4.9423,4.9547,4.8561,4.9547,27540507.0],["2013-07-05",4.9547,4.9731,4.8992,4.967,20351652.0],["2013-07-08",4.967,4.9855,4.8869,4.9731,35566971.0],["2013-07-09",4.9731,5.0101,4.9238,4.9916,25979706.0],["2013-07-10",4.9916,5.0101,4.9423,4.9855,24733297.0],["2013-07-11",4.9855,5.0594,4.9485,5.0163,44089131.0],["2013-07-12",5.0163,5.0224,4.9485,5.004,25917018.0],["2013-07-15",5.004,5.0224,4.9793,4.9916,14745530.0],["2013-07-16",4.9916,5.004,4.8869,4.9238,19903186.0],["2013-07-17",4.9238,4.9485,4.8745,4.8807,17297243.0],["2013-07-18",4.8807,4.880710124969482,4.8129,4.8622,19188355.0],["2013-07-19",4.8622,4.9485,4.8314,4.9423,32408155.0],["2013-07-22",4.9423,4.9916,4.8869,4.9793,21526169.0],["2013-07-23",4.9793,5.0471,4.9485,5.004,24797835.0],["2013-07-24",5.004,5.0348,4.9608,4.9731,14912570.0],["2013-07-25",4.9731,4.9978,4.9238,4.9362,18779034.0],["2013-07-26",4.9362,4.936174392700195,4.8745,4.9054,19659664.0],["2013-07-29",4.9054,4.905362129211426,4.8068,4.8561,17971848.0],["2013-07-30",4.8561,4.967,4.8252,4.9608,20954053.0],["2013-07-31",4.9608,4.9978,4.9423,4.9793,14038107.0],["2013-08-01",4.9793,5.0224,4.9608,4.9793,12162789.0],["2013-08-02",4.9793,5.0224,4.93,4.967,15608237.0],["2013-08-05",4.967,4.9793,4.9115,4.967,11029552.0],["2013-08-06",4.967,4.9855,4.93,4.9608,9483440.0],["2013-08-07",4.9608,4.9855,4.8684,4.9115,15930538.0],["2013-08-08",4.9115,4.93,4.8869,4.9115,9409157.0],["2013-08-09",4.9115,4.9608,4.8745,4.9177,10951324.0],["2013-08-12",4.9177,5.0224,4.917685031890869,5.0163,25970647.0],["2013-08-13",5.0163,5.0224,4.9793,4.9978,9360530.0],["2013-08-14",4.9978,5.0224,4.9793,4.9978,12904785.0],["2013-08-15",4.9978,4.9978,4.948498725891113,4.9485,11453760.0],["2013-08-16",4.9485,5.4415,4.8869,4.9547,46901985.0],["2013-08-19",4.9547,4.9731,4.8869,4.9608,16864551.0],["2013-08-20",4.9608,4.9608235359191895,4.905362129211426,4.9054,11559494.0],["2013-08-21",4.9054,4.9177,4.8745,4.9177,12489653.0],["2013-08-22",4.9177,4.93,4.8869,4.9054,10015017.0],["2013-08-23",4.9054,4.9362,4.7944,4.8745,13556875.0],["2013-08-26",4.8745,4.9362,4.8622,4.9238,12118615.0],["2013-08-28",4.9238,4.9238481521606445,4.8129,4.8992,20288561.0],["2013-08-29",4.8992,4.9054,4.8684,4.8807,11037550.0],["2013-08-30",4.8807,4.880710124969482,4.8129,4.8252,25754394.0],["2013-09-02",4.8252,4.8376,4.7883,4.8191,18672125.0],["2013-09-03",4.8191,4.8561,4.8129,4.8499,19564990.0],["2013-09-04",4.8499,4.893,4.8376,4.8807,15373410.0],["2013-09-05",4.8807,4.8869,4.8499,4.8622,9180410.0],["2013-09-06",4.8622,4.8684,4.8376,4.8622,14279366.0],["2013-09-09",4.8622,5.2258,4.862223148345947,4.9608,31099510.0],["2013-09-10",4.9608,5.040937423706055,4.9423,5.0409,43925466.0],["2013-09-11",5.0409,5.1272,5.0224,5.0779,52689221.0],["2013-09-12",5.0779,5.1289,5.0597,5.1037,27850731.0],["2013-09-13",5.1037,5.1226,5.066,5.0786,19325013.0],["2013-09-16",5.0786,5.1037,5.066,5.0723,16678867.0],["2013-09-17",5.0723,5.0786,5.022,5.0283,16885990.0],["2013-09-18",5.0283,5.0472,4.9592,4.9718,20216069.0],["2013-09-23",4.9718,5.0409,4.9717512130737305,5.0032,12918291.0],["2013-09-24",5.0032,5.0283,4.978,4.9906,12454288.0],["2013-09-25",4.9906,5.0032,4.9717512130737305,4.9718,8345974.0],["2013-09-26",4.9718,4.9906,4.9215,4.9278,12854924.0],["2013-09-27",4.9278,4.9592,4.9152,4.9278,8008764.0],["2013-09-30",4.9278,4.9403,4.9026,4.9278,10549015.0],["2013-10-08",4.9278,4.9843,4.8963,4.9655,12050235.0],["2013-10-09",4.9655,4.9655,4.9215,4.9466,11305649.0],["2013-10-10",4.9466,4.9592,4.9026,4.9152,13947286.0],["2013-10-11",4.9152,4.9655,4.915183067321777,4.9529,14301374.0],["2013-10-14",4.9529,4.9718,4.934,4.9529,13478902.0],["2013-10-15",4.9529,4.9655,4.9403,4.9529,12776912.0],["2013-10-16",4.9529,4.9655,4.9026,4.9089,12549691.0],["2013-10-17",4.9089,4.9403,4.9026,4.9089,8940383.0],["2013-10-18",4.9089,4.9215,4.8963,4.9089,6957941.0],["2013-10-21",4.9089,4.934,4.8838,4.9278,10756959.0],["2013-10-22",4.9278,4.927752494812012,4.8838,4.9026,10397677.0],["2013-10-23",4.9026,4.9215,4.8398,4.846,16062440.0],["2013-10-24",4.846,4.8586,4.7706,4.7769,20385796.0],["2013-10-25",4.7769,4.7895,4.714,4.7203,13918313.0],["2013-10-28",4.7203,4.7643,4.7203,4.7455,7905027.0],["2013-10-29",4.7455,4.8335,4.7329,4.7832,16057949.0],["2013-10-30",4.7832,4.9026,4.7706,4.89,29238580.0],["2013-10-31",4.89,4.934,4.8775,4.9278,24554468.0],["2013-11-01",4.9278,4.978,4.9026,4.9403,22433698.0],["2013-11-04",4.9403,4.9529,4.8775,4.9215,11729310.0],["2013-11-05",4.9215,4.9403,4.8712,4.9089,15823084.0],["2013-11-06",4.9089,5.022,4.89,4.9718,37263638.0],["2013-11-07",4.9718,4.9717512130737305,4.89,4.9215,17526282.0],["2013-11-08",4.9215,4.9278,4.8649,4.8775,10975314.0],["2013-11-11",4.8775,4.9026,4.8523,4.8586,7036263.0],["2013-11-12",4.8586,4.8963,4.8523,4.8838,10766767.0],["2013-11-13",4.8838,4.883754730224609,4.7832,4.8083,10922348.0],["2013-11-14",4.8083,4.8398,4.7958,4.802,9373796.0],["2013-11-15",4.802,4.8712,4.7769,4.8398,16301084.0],["2013-11-18",4.8398,4.934,4.839757442474365,4.9278,22181050.0],["2013-11-19",4.9278,5.0095,4.927752494812012,4.9466,22907857.0],["2013-11-20",4.9466,4.9843,4.934,4.9655,11952520.0],["2013-11-21",4.9655,5.0472,4.9089,5.0472,33995654.0],["2013-11-22",5.0472,5.0975,5.0157,5.0912,38114527.0],["2013-11-25",5.0912,5.0911736488342285,5.0095,5.0157,16449845.0],["2013-11-26",5.0157,5.015748500823975,4.9655,4.978,7916705.0],["2013-11-27",4.978,5.0032,4.934,4.9592,14603402.0],["2013-11-28",4.9592,5.022,4.9466,4.9906,12757297.0],["2013-11-29",4.9906,4.9969,4.9655,4.9718,9458696.0],["2013-12-02",4.9718,5.2043,4.9215,5.198,77017326.0],["2013-12-03",5.198,5.2106,5.1163,5.1352,46930646.0],["2013-12-04",5.1352,5.1792,5.1037,5.154,23639155.0],["2013-12-05",5.154,5.154027462005615,5.1163,5.1226,14383683.0],["2013-12-06",5.1226,5.1477,5.0849,5.1415,15316361.0],["2013-12-09",5.1415,5.1603,5.11,5.1289,14873788.0],["2013-12-10",5.1289,5.128885269165039,5.0849,5.0912,12106508.0],["2013-12-11",5.0912,5.0911736488342285,5.0283,5.0346,12800027.0],["2013-12-12",5.0346,5.0786,4.9969,5.0346,11649512.0],["2013-12-13",5.0346,5.0472,4.9843,4.9969,10864038.0],["2013-12-16",4.9969,5.0157,4.9026,4.9089,18925379.0],["2013-12-17",4.9089,4.9215,4.8586,4.8712,16472433.0],["2013-12-18",4.8712,4.8838,4.8398,4.8775,9417722.0],["2013-12-19",4.8775,4.934,4.8649,4.8838,14062714.0],["2013-12-20",4.8838,4.9215,4.8146,4.8335,16813560.0],["2013-12-23",4.8335,4.8838,4.7895,4.8272,9716229.0],["2013-12-24",4.8272,4.89,4.8146,4.8335,8619301.0],["2013-12-25",4.8335,4.8775,4.833471298217773,4.8649,7453729.0],["2013-12-26",4.8649,4.8649,4.802,4.8398,13219494.0],["2013-12-27",4.8398,4.8775,4.8335,4.8523,10447352.0],["2013-12-30",4.8523,4.8712,4.839757442474365,4.8398,9876758.0],["2013-12-31",4.8398,4.8838,4.8146,4.846,12187815.0],["2014-01-02",4.846,4.8523,4.7958,4.8209,14300273.0],["2014-01-03",4.8209,4.8272,4.7769,4.802,12474158.0],["2014-01-06",4.802,4.89,4.7203,4.8838,36168627.0],["2014-01-07",4.8838,4.883754730224609,4.8272,4.8649,11767461.0],["2014-01-08",4.8649,4.8838,4.7895,4.802,13770594.0],["2014-01-09",4.802,4.8272,4.7643,4.7706,9398300.0],["2014-01-10",4.7706,4.7832,4.714,4.7329,15451062.0],["2014-01-13",4.7329,4.7832,4.714,4.7455,12371696.0],["2014-01-14",4.7455,4.8209,4.714,4.7895,21507255.0],["2014-01-15",4.7895,4.7958,4.758,4.7643,6438034.0],["2014-01-16",4.7643,4.7895,4.7329,4.7392,9892134.0],["2014-01-17",4.7392,4.8775,4.7203,4.8712,45142395.0],["2014-01-20",4.8712,4.871185302734375,4.7832,4.7958,9785146.0],["2014-01-21",4.7958,4.8335,4.7769,4.7958,6845930.0],["2014-01-22",4.7958,4.8398,4.7832,4.8335,14670507.0],["2014-01-23",4.8335,4.833471298217773,4.7832,4.7895,9334920.0],["2014-01-24",4.7895,4.8083,4.7706,4.7895,7917304.0],["2014-01-27",4.7895,4.789474010467529,4.7203,4.7266,11967383.0],["2014-01-28",4.7266,4.7706,4.726619720458984,4.7518,7821578.0],["2014-01-29",4.7518,4.7769,4.7329,4.7455,8618489.0],["2014-01-30",4.7455,4.7706,4.7329,4.7392,6480008.0],["2014-02-07",4.7392,4.7392,4.6826,4.7203,13117232.0],["2014-02-10",4.7203,4.7643,4.714,4.7518,15787162.0],["2014-02-11",4.7518,4.7769,4.7329,4.7706,21483364.0],["2014-02-12",4.7706,4.7832,4.7455,4.7518,14380037.0],["2014-02-13",4.7518,4.7706,4.745476245880127,4.7455,14022082.0],["2014-02-14",4.7455,4.7643,4.7329,4.7518,12131150.0],["2014-02-17",4.7518,4.7895,4.7455,4.7769,18396954.0],["2014-02-18",4.7769,4.7895,4.7517619132995605,4.7518,11225082.0],["2014-02-19",4.7518,4.8712,4.7266,4.7958,29913691.0],["2014-02-20",4.7958,5.2357,4.795758247375488,5.022,101898414.0],["2014-02-21",5.022,5.02203369140625,4.7958,4.8272,48176847.0],["2014-02-24",4.8272,4.8271870613098145,4.714,4.7203,23471935.0],["2014-02-25",4.7203,4.7895,4.714,4.7203,24448306.0],["2014-02-26",4.7203,4.7518,4.7015,4.7455,16634188.0],["2014-02-27",4.7455,5.0472,4.7266,4.8649,63568575.0],["2014-02-28",4.8649,4.9278,4.802,4.8335,30555191.0],["2014-03-03",4.8335,4.934,4.8146,4.8712,31488657.0],["2014-03-04",4.8712,4.8712,4.7706,4.8398,27683525.0],["2014-03-05",4.8398,4.839757442474365,4.7643,4.7706,15609695.0],["2014-03-06",4.7706,4.8523,4.7455,4.8209,21468536.0],["2014-03-07",4.8209,4.9969,4.8209,4.89,45320435.0],["2014-03-10",4.89,4.9592,4.846,4.9026,46972149.0],["2014-03-11",4.9026,4.902611255645752,4.7832,4.8586,26160549.0],["2014-03-12",4.8586,4.858613967895508,4.7078,4.7518,32294769.0],["2014-03-13",4.7518,4.7832,4.7329,4.7643,15976613.0],["2014-03-14",4.7643,4.7706,4.7203,4.7392,10600419.0],["2014-03-17",4.7392,4.7958,4.739191055297852,4.7769,11853178.0],["2014-03-18",4.7769,4.7958,4.7455,4.758,9748900.0],["2014-03-19",4.758,4.7706,4.7329,4.7643,11794840.0],["2014-03-20",4.7643,4.7958,4.7392,4.7518,14280740.0],["2014-03-21",4.7518,4.8586,4.7517619132995605,4.8209,36437056.0],["2014-03-24",4.8209,4.8523,4.7832,4.8398,30451057.0],["2014-03-25",4.8398,4.8712,4.802,4.8272,23846620.0],["2014-03-26",4.8272,4.8398,4.7706,4.7958,18479857.0],["2014-03-27",4.7958,4.7958,4.7329,4.7518,22684569.0],["2014-03-28",4.7518,4.7832,4.7392,4.758,17706039.0],["2014-03-31",4.758,4.7832,4.7455,4.7769,12409240.0],["2014-04-01",4.7769,4.7895,4.758,4.7769,9485243.0],["2014-04-02",4.7769,4.7958,4.7706,4.7832,12071583.0],["2014-04-03",4.7832,4.7958,4.758,4.7643,11649410.0],["2014-04-04",4.7643,4.7769,4.7518,4.7706,9498062.0],["2014-04-08",4.7706,4.8272,4.758,4.8146,26324214.0],["2014-04-09",4.8146,4.8586,4.8146,4.8398,21989421.0],["2014-04-10",4.8398,4.8775,4.8083,4.8586,28535331.0],["2014-04-11",4.8586,4.858613967895508,4.802,4.8335,20473181.0],["2014-04-14",4.8335,4.8523,4.802,4.8335,14996741.0],["2014-04-15",4.8335,4.8523,4.7832,4.7958,20305027.0],["2014-04-16",4.7958,4.8083,4.7895,4.7958,8132706.0],["2014-04-17",4.7958,4.8146,4.7895,4.8083,10208471.0],["2014-04-18",4.8083,4.808330059051514,4.7643,4.7832,9201821.0],["2014-04-21",4.7832,4.7958,4.7455,4.7518,10562143.0],["2014-04-22",4.7518,4.77690315246582,4.7455,4.7769,9498150.0],["2014-04-23",4.7769,4.7832,4.7455,4.7769,13488606.0],["2014-04-24",4.7769,4.7832,4.7518,4.7706,9698822.0],["2014-04-25",4.7706,4.7832,4.739191055297852,4.7392,9288788.0],["2014-04-28",4.7392,4.758,4.6952,4.7015,15761395.0],["2014-04-29",4.7015,4.7329,4.701478958129883,4.7203,9233406.0],["2014-04-30",4.7203,4.7392,4.714,4.7266,6826579.0],["2014-05-05",4.7266,4.7329,4.6952,4.7203,9102296.0],["2014-05-06",4.7203,4.7266,4.7078,4.714,7628407.0],["2014-05-07",4.714,4.7203,4.6952,4.7015,8314802.0],["2014-05-08",4.7015,4.7392,4.701478958129883,4.7078,6893707.0],["2014-05-09",4.7078,4.7329,4.707764148712158,4.7266,8716892.0],["2014-05-12",4.7266,4.7832,4.7266,4.7706,18443727.0],["2014-05-13",4.7706,4.8775,4.770617961883545,4.8083,29779120.0],["2014-05-14",4.8083,4.8335,4.7769,4.8146,15257396.0],["2014-05-15",4.8146,4.814614772796631,4.7706,4.7706,8049315.0],["2014-05-16",4.7706,4.7958,4.7643,4.7958,7267871.0],["2014-05-19",4.7958,4.7958,4.7329,4.7706,9309150.0],["2014-05-20",4.7706,4.7958,4.758,4.7958,9680160.0],["2014-05-21",4.7958,4.820900917053223,4.7643,4.8209,11777041.0],["2014-05-22",4.8209,4.8398,4.802,4.802,13100634.0],["2014-05-23",4.802,4.8146,4.7832,4.8083,8229314.0],["2014-05-26",4.8083,4.8272,4.7895,4.8083,8378946.0],["2014-05-27",4.8083,4.8146,4.7832,4.7895,8521508.0],["2014-05-28",4.7895,4.802,4.7643,4.7958,11773096.0],["2014-05-29",4.7958,4.8146,4.7895,4.7958,9641542.0],["2014-05-30",4.7958,4.8083,4.7643,4.7769,9734079.0],["2014-06-03",4.7769,4.8146,4.77690315246582,4.7958,10979054.0],["2014-06-04",4.7958,4.8209,4.758,4.8083,14405735.0],["2014-06-05",4.8083,4.8196,4.7875,4.8132,10015292.0],["2014-06-06",4.8132,4.8132,4.7811,4.7939,6523204.0],["2014-06-09",4.7939,4.826,4.7811,4.8003,7215667.0],["2014-06-10",4.8003,4.8388,4.7875,4.8196,12780857.0],["2014-06-11",4.8196,4.826,4.7939,4.8196,11516534.0],["2014-06-12",4.8196,4.8196,4.8003,4.8132,9733423.0],["2014-06-13",4.8132,4.8453,4.8068,4.8453,16646029.0],["2014-06-16",4.8453,4.8966,4.8324,4.8902,21731538.0],["2014-06-17",4.8902,4.8902,4.8388,4.8645,14333528.0],["2014-06-18",4.8645,4.864515781402588,4.8388,4.8581,11971365.0],["2014-06-19",4.8581,4.8709,4.8132,4.826,15777973.0],["2014-06-20",4.826,4.8517,4.8068,4.8517,11804750.0],["2014-06-23",4.8517,4.8581,4.8196,4.826,6514651.0],["2014-06-24",4.826,4.8453,4.8132,4.8324,6732394.0],["2014-06-25",4.8324,4.8388,4.8003,4.8324,12391333.0],["2014-06-26",4.8324,4.8388,4.8068,4.8324,14218091.0],["2014-06-27",4.8324,4.8517,4.8132,4.8324,12259970.0],["2014-06-30",4.8324,4.8453,4.8196,4.8388,9487420.0],["2014-07-01",4.8388,4.838846683502197,4.8068,4.8196,12553378.0],["2014-07-02",4.8196,4.832428932189941,4.8132,4.8324,8879037.0],["2014-07-03",4.8324,4.8453,4.8196,4.8453,10263728.0],["2014-07-04",4.8453,4.8453,4.826,4.8388,8158014.0],["2014-07-07",4.8388,4.8453,4.8196,4.8388,8422283.0],["2014-07-08",4.8388,4.838846683502197,4.8196,4.8324,9824088.0],["2014-07-09",4.8324,4.832428932189941,4.7939,4.8003,15851518.0],["2014-07-10",4.8003,4.8132,4.7939,4.8003,8884492.0],["2014-07-11",4.8003,4.8196,4.7939,4.8132,8542554.0],["2014-07-14",4.8132,4.8324,4.8003,4.826,8319613.0],["2014-07-15",4.826,4.8453,4.826,4.8453,15155858.0],["2014-07-16",4.8453,4.8581,4.8324,4.8581,15714148.0],["2014-07-17",4.8581,4.8581,4.8196,4.8388,11066035.0],["2014-07-18",4.8388,4.8517,4.826,4.8453,10874548.0],["2014-07-21",4.8453,4.845263957977295,4.7939,4.8132,13331696.0],["2014-07-22",4.8132,4.832428932189941,4.7939,4.8324,18511830.0],["2014-07-23",4.8324,4.8517,4.8196,4.8453,20427736.0],["2014-07-24",4.8453,4.9351,4.845263957977295,4.9094,49154103.0],["2014-07-25",4.9094,4.941527366638184,4.8902,4.9415,25083258.0],["2014-07-28",4.9415,5.0763,4.941527366638184,5.0378,47498642.0],["2014-07-29",5.0378,5.0699,4.9993,5.0057,27448259.0],["2014-07-30",5.0057,5.2303,5.005702018737793,5.1597,104501728.0],["2014-07-31",5.1597,5.159724235534668,5.0955,5.1469,26738676.0],["2014-08-01",5.1469,5.1854,5.102,5.1148,27215272.0],["2014-08-04",5.1148,5.1726,5.102,5.1661,29280795.0],["2014-08-05",5.1661,5.1854,5.1276,5.1533,19716064.0],["2014-08-06",5.1533,5.153306007385254,5.0955,5.1212,25400662.0],["2014-08-07",5.1212,5.1341,5.0314,5.0442,30619262.0],["2014-08-08",5.0442,5.0891,5.0185,5.0635,21007981.0],["2014-08-11",5.0635,5.1276,5.057,5.1212,20321393.0],["2014-08-12",5.1212,5.121219158172607,5.0891,5.1148,18416588.0],["2014-08-13",5.1148,5.1469,5.0763,5.0955,22610806.0],["2014-08-14",5.0955,5.1084,5.0378,5.0506,19786785.0],["2014-08-15",5.0506,5.1276,5.0506,5.0955,19394377.0],["2014-08-18",5.0955,5.1405,5.0763,5.102,20280880.0],["2014-08-19",5.102,5.1533,5.0763,5.1469,38602440.0],["2014-08-20",5.1469,5.146889686584473,5.0891,5.102,26487972.0],["2014-08-21",5.102,5.102,5.0314,5.057,26095054.0],["2014-08-22",5.057,5.0827,5.0506,5.0699,17649882.0],["2014-08-25",5.0699,5.1212,5.057,5.0891,23992510.0],["2014-08-26",5.0891,5.1148,5.0442,5.0635,18703079.0],["2014-08-27",5.0635,5.1084,5.063460350036621,5.0763,14944234.0],["2014-08-28",5.0763,5.1469,5.057,5.0891,34041654.0],["2014-08-29",5.0891,5.0955,5.025,5.0635,26494342.0],["2014-09-01",5.0635,5.0891,5.0506,5.0763,17879881.0],["2014-09-02",5.0763,5.1148,5.0635,5.102,30109575.0],["2014-09-03",5.102,5.1726,5.10196590423584,5.1661,48559400.0],["2014-09-04",5.1661,5.1982,5.1405,5.1918,37131461.0],["2014-09-05",5.1918,5.2175,5.1661,5.2111,33767350.0],["2014-09-09",5.2111,5.2175,5.1854,5.1918,20423800.0],["2014-09-10",5.1918,5.191812992095947,5.1341,5.1533,23648085.0],["2014-09-11",5.1533,5.1982,5.1276,5.1469,26556696.0],["2014-09-12",5.1469,5.1726,5.1212,5.1726,20671688.0],["2014-09-15",5.1726,5.1854,5.1469,5.179,29833563.0],["2014-09-16",5.179,5.2239,5.1469,5.1533,42205922.0],["2014-09-17",5.1533,5.1726,5.1341,5.1661,20636167.0],["2014-09-18",5.1661,5.166142463684082,5.1405,5.1533,26264086.0],["2014-09-19",5.1533,5.1844401359558105,5.1451,5.1844,23178958.0],["2014-09-22",5.1844,5.1844401359558105,5.0665,5.0796,31433260.0],["2014-09-23",5.0796,5.0927,5.0599,5.0861,19545838.0],["2014-09-24",5.0861,5.1451,5.0665,5.1386,28059154.0],["2014-09-25",5.1386,5.1582,5.0992,5.1255,26730630.0],["2014-09-26",5.1255,5.1255,5.0796,5.1058,18166365.0],["2014-09-29",5.1058,5.132,5.0992,5.1123,23951614.0],["2014-09-30",5.1123,5.1255,5.0927,5.1058,23812133.0],["2014-10-08",5.1058,5.1189,5.0861,5.1189,26239880.0],["2014-10-09",5.1189,5.1517,5.1058,5.1386,34994480.0],["2014-10-10",5.1386,5.1451,5.0861,5.1058,29342883.0],["2014-10-13",5.1058,5.1058,5.0599,5.0796,27500523.0],["2014-10-14",5.0796,5.0992,5.0599,5.073,21947527.0],["2014-10-15",5.073,5.0796,5.0402,5.0796,25640581.0],["2014-10-16",5.0796,5.1058,5.0402,5.0665,33615399.0],["2014-10-17",5.0665,5.073,5.014,5.0402,27679356.0],["2014-10-20",5.0402,5.0534,5.0271,5.0468,15136179.0],["2014-10-21",5.0468,5.0534,5.0206,5.0337,13723177.0],["2014-10-22",5.0337,5.0337,5.014,5.0271,14876894.0],["2014-10-23",5.0271,5.02713680267334,4.955,4.9681,28525471.0],["2014-10-24",4.9681,4.9944,4.955,4.9681,17017276.0],["2014-10-27",4.9681,4.9681477546691895,4.9288,4.955,16339285.0],["2014-10-28",4.955,5.0075,4.9485,5.0075,20879613.0],["2014-10-29",5.0075,5.0534,4.9944,5.0402,26758722.0],["2014-10-30",5.0402,5.0796,5.0271,5.0665,38198884.0],["2014-10-31",5.0665,5.1582,5.0534,5.1386,76994070.0],["2014-11-03",5.1386,5.1517,5.0992,5.1255,39994723.0],["2014-11-04",5.1255,5.132,5.0796,5.0992,40077613.0],["2014-11-05",5.0992,5.1189,5.0861,5.0927,27411268.0],["2014-11-06",5.0927,5.1189,5.0796,5.1058,20894583.0],["2014-11-07",5.1058,5.132,5.0665,5.0796,36957058.0],["2014-11-10",5.0796,5.1582,5.079571723937988,5.1517,49623085.0],["2014-11-11",5.1517,5.2762,5.151668071746826,5.191,143183439.0],["2014-11-12",5.191,5.190993785858154,5.1255,5.1713,52600571.0],["2014-11-13",5.1713,5.2107,5.132,5.191,60622443.0],["2014-11-14",5.191,5.190993785858154,5.1058,5.132,43709878.0],["2014-11-17",5.132,5.1844,5.1255,5.1386,35186973.0],["2014-11-18",5.1386,5.1386,5.0665,5.073,39288214.0],["2014-11-19",5.073,5.0796,5.0468,5.0534,25747130.0],["2014-11-20",5.0534,5.0599,5.0271,5.0534,20898628.0],["2014-11-21",5.0534,5.0861,5.0337,5.0796,25224723.0],["2014-11-24",5.0796,5.1582,5.079571723937988,5.1255,59830662.0],["2014-11-25",5.1255,5.1582,5.1058,5.1451,43879091.0],["2014-11-26",5.1451,5.2369,5.145113945007324,5.2303,88335363.0],["2014-11-27",5.2303,5.2959,5.1844,5.2369,97144183.0],["2014-11-28",5.2369,5.368,5.1779,5.3549,180867396.0],["2014-12-01",5.3549,5.5318,5.3155,5.3549,187887394.0],["2014-12-02",5.3549,5.5187,5.3024,5.4859,184665810.0],["2014-12-03",5.4859,5.6105,5.4204,5.4859,242067820.0],["2014-12-04",5.4859,6.0365,5.4597,6.0365,440254364.0],["2014-12-05",6.0365,6.6395,6.036496639251709,6.6329,660229324.0],["2014-12-08",6.6329,6.9934,6.3577,6.764,463069597.0],["2014-12-09",6.764,6.9541,6.2069,6.2266,375476654.0],["2014-12-10",6.2266,6.3118,5.9972,6.2266,221868040.0],["2014-12-11",6.2266,6.226571559906006,6.0365,6.0889,156618981.0],["2014-12-12",6.0889,6.1938,6.0299,6.1283,145055631.0],["2014-12-15",6.1283,6.1282572746276855,5.9185,6.0496,113630066.0],["2014-12-16",6.0496,6.279,6.0299,6.2659,191545082.0],["2014-12-17",6.2659,6.4887,6.1217,6.4101,274873463.0],["2014-12-18",6.4101,6.6002,6.3314,6.4166,214184415.0],["2014-12-19",6.4166,6.7444,6.2725,6.6067,278049014.0],["2014-12-22",6.6067,7.2032,6.5739,6.7902,344958614.0],["2014-12-23",6.7902,6.790240287780762,6.3773,6.4101,191009161.0],["2014-12-24",6.4101,6.4625,6.1348,6.2135,156487590.0],["2014-12-25",6.2135,6.4625,6.1676,6.4494,138930148.0],["2014-12-26",6.4494,6.6657,6.3642,6.6329,173712960.0],["2014-12-29",6.6329,7.1311,6.632936000823975,6.7706,314836829.0],["2014-12-30",6.7706,6.9541,6.6854,6.8492,197364193.0],["2014-12-31",6.8492,7.1638,6.7706,7.0852,283472825.0],["2015-01-05",7.0852,7.793048858642578,7.085183143615723,7.793,372688938.0],["2015-01-06",7.793,8.0814,7.5374,7.662,389234903.0],["2015-01-07",7.662,8.1404,7.4916,8.1208,329258322.0],["2015-01-08",8.1208,8.6123,7.9176,8.0028,425734786.0],["2015-01-09",8.0028,8.3239,7.7603,7.911,297197474.0],["2015-01-12",7.911,7.911023139953613,7.5768,7.6161,195602393.0],["2015-01-13",7.6161,7.7603,7.5571,7.6292,133755443.0],["2015-01-14",7.6292,7.6947,7.3146,7.4129,160847524.0],["2015-01-15",7.4129,8.1142,7.3539,8.0552,249404978.0],["2015-01-16",8.0552,8.455,7.9045,8.2584,327446100.0],["2015-01-19",8.2584,8.258400917053223,7.4326,7.4981,343042287.0],["2015-01-20",7.4981,7.8914,7.4916,7.7537,247500975.0],["2015-01-21",7.7537,8.455,7.6357,8.3174,351314985.0],["2015-01-22",8.3174,8.4026,8.1208,8.2781,249139322.0],["2015-01-23",8.2781,8.691,8.2322,8.4026,311384736.0],["2015-01-26",8.4026,8.6517,8.2191,8.5796,232707550.0],["2015-01-27",8.5796,8.6582,8.1339,8.265,252416676.0],["2015-01-28",8.265,8.26495361328125,7.9962,8.029,167160586.0],["2015-01-29",8.029,8.029000282287598,7.6685,7.852,182113564.0],["2015-01-30",7.852,7.9372,7.6095,7.6292,141374048.0],["2015-02-02",7.6292,7.6291890144348145,7.3474,7.3539,134274316.0],["2015-02-03",7.3539,7.7144,7.3539,7.662,168884648.0],["2015-02-04",7.662,7.8127,7.4653,7.4784,161537913.0],["2015-02-05",7.4784,7.6292,7.3015,7.308,148438560.0],["2015-02-06",7.308,7.308027267456055,7.0655,7.1376,129164864.0],["2015-02-09",7.1376,7.3211,7.0131,7.2294,110660468.0],["2015-02-10",7.2294,7.3605,7.1573,7.3605,87253883.0],["2015-02-11",7.3605,7.3932,7.2818,7.3146,59322742.0],["2015-02-12",7.3146,7.3867,7.1507,7.3277,78547503.0],["2015-02-13",7.3277,7.4916,7.2818,7.3277,117198101.0],["2015-02-16",7.3277,7.3342,7.1966,7.2556,102752360.0],["2015-02-17",7.2556,7.3211,7.2425,7.2621,72968924.0],["2015-02-25",7.2621,7.5768,7.262148857116699,7.3605,199745237.0],["2015-02-26",7.3605,7.4391,7.1442,7.4326,165277605.0],["2015-02-27",7.4326,7.603,7.3342,7.485,196104827.0],["2015-03-02",7.485,7.5112,7.3605,7.4195,146734546.0],["2015-03-03",7.4195,7.419451713562012,7.1507,7.1638,192965281.0],["2015-03-04",7.1638,7.2753,7.0524,7.1573,113158533.0],["2015-03-05",7.1573,7.157280921936035,6.9934,7.0196,109298752.0],["2015-03-06",7.0196,7.1114,6.9869,7.059,68837346.0],["2015-03-09",7.059,7.1704,6.8951,7.1376,119690553.0],["2015-03-10",7.1376,7.137618541717529,7.0196,7.059,72511933.0],["2015-03-11",7.059,7.1311,7.0196,7.0459,78045514.0],["2015-03-12",7.0459,7.3015,7.0196,7.2294,169043739.0],["2015-03-13",7.2294,7.3342,7.2097,7.249,112534243.0],["2015-03-16",7.249,7.3474,7.2294,7.3408,149504394.0],["2015-03-17",7.3408,7.5309,7.2949,7.5243,259456088.0],["2015-03-18",7.5243,7.6685,7.426,7.6357,256208025.0],["2015-03-19",7.6357,7.7799,7.5571,7.6292,222508597.0],["2015-03-20",7.6292,7.7668,7.5047,7.6554,236236351.0],["2015-03-23",7.6554,7.7734,7.6161,7.7341,238049360.0],["2015-03-24",7.7341,7.7603,7.5047,7.5964,210254488.0],["2015-03-25",7.5964,7.5964179039001465,7.4129,7.426,163900564.0],["2015-03-26",7.426,7.8651,7.3736,7.8586,388691470.0],["2015-03-27",7.8586,7.9307,7.6357,7.6685,241169171.0],["2015-03-30",7.6685,7.8127,7.6095,7.7865,239974198.0],["2015-03-31",7.7865,7.9766,7.662,7.6882,276463212.0],["2015-04-01",7.6882,7.793,7.6226,7.7734,175679724.0],["2015-04-02",7.7734,7.9241,7.7078,7.8062,221555817.0],["2015-04-03",7.8062,7.806153297424316,7.6751,7.7603,174613920.0],["2015-04-07",7.7603,8.0487,7.760274887084961,8.0421,358964300.0],["2015-04-08",8.0421,8.3174,7.8324,8.1994,474708142.0],["2015-04-09",8.1994,8.3305,8.0028,8.1208,323054020.0],["2015-04-10",8.1208,8.1929,8.0159,8.1666,248162048.0],["2015-04-13",8.1666,8.3502,8.147,8.3174,273635766.0],["2015-04-14",8.3174,8.317387580871582,8.1273,8.1994,232794803.0],["2015-04-15",8.1994,8.3502,8.0356,8.1732,293677210.0],["2015-04-16",8.1732,8.6844,8.1339,8.5271,455575963.0],["2015-04-17",8.5271,8.9335,8.4878,8.7696,560664955.0],["2015-04-20",8.7696,8.8155,8.3764,8.3895,430602870.0],["2015-04-21",8.3895,8.5206,8.3305,8.514,240213566.0],["2015-04-22",8.514,8.691,8.455,8.6648,317706282.0],["2015-04-23",8.6648,8.9335,8.573,8.7434,415148753.0],["2015-04-24",8.7434,9.1105,8.5861,8.7303,513249956.0],["2015-04-27",8.7303,9.602027893066406,8.730308532714844,9.602,629974502.0],["2015-04-28",9.602,10.0674,9.2088,9.3923,850168259.0],["2015-04-29",9.3923,9.392291069030762,8.8483,8.9859,370461152.0],["2015-04-30",8.9859,9.0711,8.7565,8.7762,255161144.0],["2015-05-04",8.7762,8.9138,8.5992,8.8483,220610811.0],["2015-05-05",8.8483,9.1629,8.514,8.5271,338553067.0],["2015-05-06",8.5271,8.6582,8.1929,8.265,247620439.0],["2015-05-07",8.265,8.26495361328125,7.9307,7.9766,190776491.0],["2015-05-08",7.9766,8.1535,7.9372,8.1339,172211992.0],["2015-05-11",8.1339,8.3043,8.0618,8.2977,205843393.0],["2015-05-12",8.2977,8.3764,8.1994,8.3174,193729531.0],["2015-05-13",8.3174,8.3174,8.0618,8.147,185725373.0],["2015-05-14",8.147,8.3174,8.0028,8.1732,207588438.0],["2015-05-15",8.1732,8.173192977905273,7.9176,7.9372,159422190.0],["2015-05-18",7.9372,7.937240123748779,7.7013,7.7275,139756346.0],["2015-05-19",7.7275,7.9897,7.7013,7.9897,150925600.0],["2015-05-20",7.9897,8.147,7.9372,7.9766,176444751.0],["2015-05-21",7.9766,8.0224,7.911,8.0093,132553476.0],["2015-05-22",8.0093,8.3436,8.00933837890625,8.2846,252557664.0],["2015-05-25",8.2846,8.514,8.2256,8.5075,246929009.0],["2015-05-26",8.5075,8.5861,8.3567,8.5533,264892990.0],["2015-05-27",8.5533,8.9073,8.553342819213867,8.75,325406701.0],["2015-05-28",8.75,8.749972343444824,7.9307,7.9962,347162595.0],["2015-05-29",7.9962,8.0487,7.6685,7.8127,234515926.0],["2015-06-01",7.8127,8.1535,7.7603,8.1273,206188279.0],["2015-06-02",8.1273,8.127314567565918,7.9635,8.1077,186221316.0],["2015-06-03",8.1077,8.2322,8.0028,8.0945,168860636.0],["2015-06-04",8.0945,8.2781,7.7406,8.265,259534143.0],["2015-06-05",8.265,8.455,8.1994,8.4026,327034132.0],["2015-06-08",8.4026,8.8155,8.3305,8.7369,428162987.0],["2015-06-09",8.7369,8.736862182617188,8.4747,8.6385,327958383.0],["2015-06-10",8.6385,8.638547897338867,8.455,8.5075,216996537.0],["2015-06-11",8.5075,8.5075,8.3305,8.4616,182365800.0],["2015-06-12",8.4616,8.573,8.4419,8.4944,213647183.0],["2015-06-15",8.4944,8.5599,8.2453,8.2584,223867038.0],["2015-06-16",8.2584,8.258400917053223,7.8848,7.9241,192269036.0],["2015-06-17",7.9241,8.0814,7.8258,8.0487,173834082.0],["2015-06-18",8.0487,8.0618,7.7078,7.7341,163538819.0],["2015-06-19",7.7341,7.8324,7.2753,7.3211,197947509.0],["2015-06-23",7.3211,7.5833,7.1442,7.5309,164963024.0],["2015-06-24",7.5309,7.7799,7.5047,7.7472,193141552.0],["2015-06-25",7.7472,7.7537,7.3801,7.4195,164463206.0],["2015-06-26",7.4195,7.4522,6.7313,6.9017,245942596.0],["2015-06-29",6.9017,7.2097,6.4298,7.1769,276563452.0],["2015-06-30",7.1769,7.4391,6.8296,7.426,251346370.0],["2015-07-01",7.426,7.4260077476501465,7.0262,7.0393,184177473.0],["2015-07-02",7.0393,7.7341,6.6854,7.6554,452276244.0],["2015-07-03",7.6554,7.97,7.3539,7.7537,462361863.0],["2015-07-06",7.7537,8.527125358581543,7.753721714019775,8.5271,769667650.0],["2015-07-07",8.5271,9.3399,8.2191,8.8876,731780459.0],["2015-07-08",8.8876,8.88761043548584,7.9962,8.0814,873562022.0],["2015-07-09",8.0814,8.6997,7.2795,8.5016,437065431.0],["2015-07-10",8.5016,9.1093,7.9929,8.6469,492499609.0],["2015-07-13",8.6469,8.646889686584473,8.1316,8.277,331969937.0],["2015-07-14",8.277,8.277,7.808,8.1184,270624123.0],["2015-07-15",8.1184,8.930937767028809,7.9335,8.9309,549939887.0],["2015-07-16",8.9309,9.3141,8.3761,8.8517,581416891.0],["2015-07-17",8.8517,8.8517,8.5214,8.6997,380505799.0],["2015-07-20",8.6997,9.281,8.4553,9.0697,559375492.0],["2015-07-21",9.0697,9.1555,8.7262,8.9045,377457584.0],["2015-07-22",8.9045,9.248,8.7328,9.0036,442769845.0],["2015-07-23",9.0036,9.0829,8.7988,9.0234,358423136.0],["2015-07-24",9.0234,9.3207,8.9375,9.0366,473956234.0],["2015-07-27",9.0366,9.036628723144531,8.1316,8.1713,422481781.0],["2015-07-28",8.1713,8.495,7.6098,7.841,400822117.0],["2015-07-29",7.841,7.841,7.4711,7.6957,293794222.0],["2015-07-30",7.6957,7.8278,7.5173,7.7485,274002020.0],["2015-07-31",7.7485,7.748511791229248,7.2267,7.3257,226907965.0],["2015-08-03",7.3257,7.325745582580566,6.9558,6.9889,183054962.0],["2015-08-04",6.9889,7.1936,6.936,7.1474,158953096.0],["2015-08-05",7.1474,7.1936,7.0087,7.0219,125702524.0],["2015-08-06",7.0219,7.0351,6.8898,6.9228,91217650.0],["2015-08-07",6.9228,7.1078,6.922796726226807,7.0483,101491312.0],["2015-08-10",7.0483,7.3522,7.0351,7.3125,192292111.0],["2015-08-11",7.3125,7.4645,7.1936,7.3654,181876817.0],["2015-08-12",7.3654,7.365379333496094,7.2333,7.2597,103650983.0],["2015-08-13",7.2597,7.3059,7.1342,7.2729,100427095.0],["2015-08-14",7.2729,7.372,7.2002,7.2531,117528968.0],["2015-08-17",7.2531,7.253082752227783,7.1078,7.1408,93895949.0],["2015-08-18",7.1408,7.5305,7.1342,7.3522,316632692.0],["2015-08-19",7.3522,7.352169990539551,6.936,7.1276,226135419.0],["2015-08-20",7.1276,7.1275739669799805,6.8105,6.8171,141581054.0],["2015-08-21",6.8171,6.9426,6.5793,6.6057,128401296.0],["2015-08-24",6.6057,6.9294,5.9451,6.282,249613571.0],["2015-08-25",6.282,6.3547,5.65449857711792,5.6545,214238868.0],["2015-08-26",5.6545,5.8064,5.3044,5.6677,188708460.0],["2015-08-27",5.6677,5.813,5.5488,5.7998,144269299.0],["2015-08-28",5.7998,6.0574,5.799823760986328,6.0376,165667990.0],["2015-08-31",6.0376,6.037630558013916,5.7536,5.9055,109078201.0],["2015-09-01",5.9055,6.183,5.905516147613525,6.0839,193013376.0],["2015-09-02",6.0839,6.083869934082031,5.7206,5.78,152899405.0],["2015-09-07",5.78,5.8923,5.6743,5.7007,97520161.0],["2015-09-08",5.7007,5.7932,5.5488,5.747,85961824.0],["2015-09-09",5.747,6.0112,5.7272,5.9518,148808057.0],["2015-09-10",5.9518,5.951756000518799,5.8196,5.8395,96554126.0],["2015-09-11",5.8395,5.8857,5.7998,5.8196,52854605.0],["2015-09-14",5.8196,5.8725,5.5818,5.6149,79215563.0],["2015-09-15",5.6149,5.7602,5.5158,5.6017,88360997.0],["2015-09-16",5.6017,5.8857,5.4827,5.7866,105103884.0],["2015-09-17",5.7866,5.8461,5.6545,5.6611,90031274.0],["2015-09-18",5.6611,5.7093,5.5896,5.6029,49351072.0],["2015-09-21",5.6029,5.6494,5.5164,5.6361,50398141.0],["2015-09-22",5.6361,5.7426,5.636131763458252,5.6894,66349085.0],["2015-09-23",5.6894,5.689365386962891,5.5563,5.5629,52070080.0],["2015-09-24",5.5629,5.6029,5.5496,5.5896,39336117.0],["2015-09-25",5.5896,5.7093,5.5563,5.6761,94244682.0],["2015-09-28",5.6761,5.676055908203125,5.5496,5.6095,49029438.0],["2015-09-29",5.6095,5.6095147132873535,5.4698,5.4964,47641434.0],["2015-09-30",5.4964,5.5297,5.4698,5.4764,28206902.0],["2015-10-08",5.4764,5.7226,5.476429462432861,5.6162,64544238.0],["2015-10-09",5.6162,5.6894,5.5896,5.6694,59280185.0],["2015-10-12",5.6694,5.8424,5.6561,5.8358,100424485.0],["2015-10-13",5.8358,5.835759162902832,5.7359,5.7759,62600469.0],["2015-10-14",5.7759,5.8491,5.7359,5.8091,86823259.0],["2015-10-15",5.8091,5.8757,5.7626,5.869,93173894.0],["2015-10-16",5.869,6.0088,5.869,5.9555,132851706.0],["2015-10-19",5.9555,6.042,5.889,5.9223,107808748.0],["2015-10-20",5.9223,5.9822,5.8291,5.9688,91236265.0],["2015-10-21",5.9688,6.0487,5.7359,5.9356,185126184.0],["2015-10-22",5.9356,5.935570240020752,5.8025,5.869,84805701.0],["2015-10-23",5.869,5.889,5.8291,5.8757,75521662.0],["2015-10-26",5.8757,5.9955,5.875682830810547,5.9156,96119183.0],["2015-10-27",5.9156,5.915609359741211,5.7759,5.8624,64998350.0],["2015-10-28",5.8624,5.9422,5.8224,5.8491,83441687.0],["2015-10-29",5.8491,5.909,5.8424,5.869,55365811.0],["2015-10-30",5.869,5.9356,5.7626,5.8224,69901412.0],["2015-11-02",5.8224,5.82244873046875,5.6694,5.6761,72050975.0],["2015-11-03",5.6761,5.696,5.6095,5.6361,37982306.0],["2015-11-04",5.6361,5.8224,5.636131763458252,5.8158,82773447.0],["2015-11-05",5.8158,6.1285,5.7626,5.9755,199671788.0],["2015-11-06",5.9755,6.0953,5.889,6.0553,142950768.0],["2015-11-09",6.0553,6.2949,6.0287,6.1485,157276078.0],["2015-11-10",6.1485,6.215,6.042,6.1618,125169085.0],["2015-11-11",6.1618,6.2084,6.0753,6.1219,86488933.0],["2015-11-12",6.1219,6.1285,6.0154,6.062,70945801.0],["2015-11-13",6.062,6.062000751495361,5.9422,5.9489,65213894.0],["2015-11-16",5.9489,5.9821,5.869,5.9755,52982398.0],["2015-11-17",5.9755,6.082,5.9622,6.0154,84135785.0],["2015-11-18",6.0154,6.1019,5.9356,6.0221,88825216.0],["2015-11-19",6.0221,6.0221,5.9489,6.0154,77119095.0],["2015-11-20",6.0154,6.015420436859131,5.9555,5.9822,50086988.0],["2015-11-23",5.9822,6.0088,5.9289,5.9356,59979003.0],["2015-11-24",5.9356,5.9356,5.869,5.9289,46292554.0],["2015-11-25",5.9289,5.9888,5.9289,5.9755,60161407.0],["2015-11-26",5.9755,6.0021,5.9555,5.9688,59862903.0],["2015-11-27",5.9688,5.96884298324585,5.6228,5.6295,96005431.0],["2015-11-30",5.6295,5.6627,5.523,5.5896,60963751.0],["2015-12-01",5.5896,5.6228,5.5563,5.5962,40660515.0],["2015-12-02",5.5962,5.7692,5.543,5.7493,75711282.0],["2015-12-03",5.7493,5.9555,5.6694,5.869,86051597.0],["2015-12-04",5.869,5.869029521942139,5.6627,5.7093,73344072.0],["2015-12-07",5.7093,5.7226,5.6627,5.6894,32494090.0],["2015-12-08",5.6894,5.689365386962891,5.5629,5.5762,49953535.0],["2015-12-09",5.5762,5.6162,5.5363,5.5563,40797653.0],["2015-12-10",5.5563,5.5829,5.523,5.543,34599513.0],["2015-12-11",5.543,5.5496,5.4897,5.523,33883265.0],["2015-12-14",5.523,5.6162,5.4764,5.6095,46332051.0],["2015-12-15",5.6095,5.6095147132873535,5.5563,5.5696,31128169.0],["2015-12-16",5.5696,5.7027,5.569588661193848,5.6295,69301385.0],["2015-12-17",5.6295,5.6694,5.6029,5.6428,75080566.0],["2015-12-18",5.6428,5.696,5.6162,5.6428,58596300.0],["2015-12-21",5.6428,5.6894,5.5829,5.6761,73620271.0],["2015-12-22",5.6761,5.696,5.6428,5.6694,50951432.0],["2015-12-23",5.6694,5.7493,5.6627,5.6827,85984764.0],["2015-12-24",5.6827,5.7226,5.6162,5.6428,58327364.0],["2015-12-25",5.6428,5.6827,5.5962,5.6428,32067281.0],["2015-12-28",5.6428,5.6827,5.569588661193848,5.5696,55537569.0],["2015-12-29",5.5696,5.6095,5.5629,5.6029,32048501.0],["2015-12-30",5.6029,5.6228,5.5696,5.5962,28609052.0],["2015-12-31",5.5962,5.6029,5.543,5.5563,27095492.0],["2016-01-04",5.5563,5.5762,5.3966,5.4099,47720508.0],["2016-01-05",5.4099,5.4631,5.3101,5.37,63433603.0],["2016-01-06",5.37,5.543,5.3567,5.5297,75100836.0],["2016-01-07",5.5297,5.529662609100342,5.1238,5.2103,20888300.0],["2016-01-08",5.2103,5.37,5.1504,5.3167,74852367.0],["2016-01-11",5.3167,5.316728115081787,5.1171,5.1238,55973597.0],["2016-01-12",5.1238,5.2169,5.0572,5.1637,47167537.0],["2016-01-13",5.1637,5.197,5.0506,5.0639,43472024.0],["2016-01-14",5.0639,5.0905,4.9441,5.0772,47428219.0],["2016-01-15",5.0772,5.077174663543701,4.8576,4.8842,52349872.0],["2016-01-18",4.8842,4.88420295715332,4.7245,4.8376,38355700.0],["2016-01-19",4.8376,4.9507,4.831,4.9374,42877859.0],["2016-01-20",4.9374,5.0239,4.8376,4.9641,46859232.0],["2016-01-21",4.9641,4.9707,4.8044,4.831,33534429.0],["2016-01-22",4.831,4.8909,4.7777,4.8775,28710425.0],["2016-01-25",4.8775,5.0173,4.877549171447754,4.9441,35028851.0],["2016-01-26",4.9441,4.944090366363525,4.6846,4.7112,48112114.0],["2016-01-27",4.7112,4.9308,4.6513,4.8443,74245609.0],["2016-01-28",4.8443,5.0772,4.7245,4.9507,113452648.0],["2016-01-29",4.9507,4.984,4.8842,4.9641,75291201.0],["2016-02-01",4.9641,4.964053153991699,4.7844,4.8243,47818737.0],["2016-02-02",4.8243,4.8909,4.7711,4.8709,43030580.0],["2016-02-03",4.8709,4.870894432067871,4.7312,4.8044,37465786.0],["2016-02-04",4.8044,4.8909,4.804351329803467,4.831,36845307.0],["2016-02-05",4.831,4.8576,4.8044,4.811,26956101.0],["2016-02-15",4.811,4.81100606918335,4.7178,4.7777,21604074.0],["2016-02-16",4.7777,4.8975,4.777735710144043,4.8909,44786697.0],["2016-02-17",4.8909,5.0173,4.8509,5.004,75586618.0],["2016-02-18",5.004,5.0173,4.9374,4.9441,66232641.0],["2016-02-19",4.9441,4.9707,4.9108,4.9374,30120694.0],["2016-02-22",4.9374,5.0239,4.937437057495117,5.0106,42859967.0],["2016-02-23",5.0106,5.0439,4.9641,4.9774,39852146.0],["2016-02-24",4.9774,5.0572,4.9374,5.0106,36077841.0],["2016-02-25",5.0106,5.010633945465088,4.7045,4.7112,69248311.0],["2016-02-26",4.7112,4.8909,4.7111921310424805,4.831,64139524.0],["2016-02-29",4.831,4.8576,4.7112,4.8443,65407555.0],["2016-03-01",4.8443,4.8842,4.7711,4.8709,34079106.0],["2016-03-02",4.8709,5.0239,4.8642,5.0173,71146975.0],["2016-03-03",5.0173,5.0572,4.9641,5.0439,53766610.0],["2016-03-04",5.0439,5.2236,5.004,5.2036,137470105.0],["2016-03-07",5.2036,5.2236,5.1437,5.177,49994015.0],["2016-03-08",5.177,5.2302,5.1104,5.2036,53807243.0],["2016-03-09",5.2036,5.203606605529785,4.9774,5.1903,73103662.0],["2016-03-10",5.1903,5.1902971267700195,5.0572,5.1171,32517986.0],["2016-03-11",5.1171,5.1304,5.0306,5.1171,29608982.0],["2016-03-14",5.1171,5.197,5.0838,5.157,39927692.0],["2016-03-15",5.157,5.2036,5.1238,5.1836,39703220.0],["2016-03-16",5.1836,5.2835,5.1437,5.2502,82352375.0],["2016-03-17",5.2502,5.2635,5.2036,5.2435,37373364.0],["2016-03-18",5.2435,5.2835,5.2103,5.2435,72457901.0],["2016-03-21",5.2435,5.2568,5.2036,5.2236,88362793.0],["2016-03-22",5.2236,5.2236,5.1703,5.1836,47955441.0],["2016-03-23",5.1836,5.197,5.1504,5.177,31238573.0],["2016-03-24",5.177,5.1769890785217285,5.0705,5.0772,42163774.0],["2016-03-25",5.0772,5.0905,5.0306,5.0772,33624486.0],["2016-03-28",5.0772,5.1104,5.0372,5.0506,38835537.0],["2016-03-29",5.0506,5.0639,4.9641,4.9774,46606906.0],["2016-03-30",4.9774,5.157,4.977362155914307,5.1038,79893974.0],["2016-03-31",5.1038,5.1104,5.0572,5.0639,46671864.0],["2016-04-01",5.0639,5.1104,4.9973,5.0971,57441359.0],["2016-04-05",5.0971,5.1104,5.0306,5.0971,49314369.0],["2016-04-06",5.0971,5.2103,5.0772,5.1238,83998180.0],["2016-04-07",5.1238,5.1437,5.0439,5.0639,48421680.0],["2016-04-08",5.0639,5.063867092132568,4.984,5.004,38597504.0],["2016-04-11",5.004,5.0971,5.003979206085205,5.0838,51481125.0],["2016-04-12",5.0838,5.1104,5.0705,5.0905,36059951.0],["2016-04-13",5.0905,5.2169,5.090483665466309,5.1836,85861289.0],["2016-04-14",5.1836,5.2236,5.1504,5.1703,40295730.0],["2016-04-15",5.1703,5.1903,5.1371,5.157,24313788.0],["2016-04-18",5.157,5.157027244567871,5.0306,5.0506,34382036.0],["2016-04-19",5.0506,5.0971,5.0306,5.0905,27505498.0],["2016-04-20",5.0905,5.1171,4.9441,5.0506,63591807.0],["2016-04-21",5.0506,5.0838,5.004,5.0373,36131209.0],["2016-04-22",5.0373,5.0772,4.9907,5.0439,25101957.0],["2016-04-25",5.0439,5.0439043045043945,4.9707,5.0306,20461462.0],["2016-04-26",5.0306,5.0439,4.984,5.0173,18084995.0],["2016-04-27",5.0173,5.0506,5.004,5.0106,20805770.0],["2016-04-28",5.0106,5.0439,4.9707,5.0106,22256871.0],["2016-04-29",5.0106,5.010633945465088,4.9108,4.9374,37414278.0],["2016-05-03",4.9374,4.997324466705322,4.9175,4.9973,29245563.0],["2016-05-04",4.9973,4.997324466705322,4.9441,4.9641,21305853.0],["2016-05-05",4.9641,4.9774,4.9374,4.9641,17745527.0],["2016-05-06",4.9641,4.9641,4.8842,4.8842,32726175.0],["2016-05-09",4.8842,4.88420295715332,4.7777,4.791,34754111.0],["2016-05-10",4.791,4.8044,4.7644,4.7844,13713153.0],["2016-05-11",4.7844,4.8243,4.7777,4.8044,14851902.0],["2016-05-12",4.8044,4.804351329803467,4.7511,4.791,17221805.0],["2016-05-13",4.791,4.8243,4.7644,4.7844,21040632.0],["2016-05-16",4.7844,4.791043758392334,4.7378,4.791,13220329.0],["2016-05-17",4.791,4.8243,4.791,4.8177,17886829.0],["2016-05-18",4.8177,4.817660808563232,4.7312,4.791,28808330.0],["2016-05-19",4.791,4.811,4.7578,4.7777,16951884.0],["2016-05-20",4.7777,4.7977,4.7578,4.7977,8715582.0],["2016-05-23",4.7977,4.811,4.7844,4.791,10559126.0],["2016-05-24",4.791,4.8044,4.7578,4.8044,14916983.0],["2016-05-25",4.8044,4.8177,4.784389019012451,4.7844,11116979.0],["2016-05-26",4.7844,4.8243,4.7578,4.8044,14301584.0],["2016-05-27",4.8044,4.8044,4.7711,4.791,9075211.0],["2016-05-30",4.791,4.8177,4.7711,4.811,13372905.0],["2016-05-31",4.811,4.9108,4.7977,4.9042,39531789.0],["2016-06-01",4.9042,4.9042,4.870894432067871,4.8709,22588179.0],["2016-06-02",4.8709,4.8842,4.8576,4.8775,11668389.0],["2016-06-03",4.8775,4.9108,4.8576,4.8975,24646842.0],["2016-06-06",4.8975,4.897511959075928,4.8709,4.8842,10535149.0],["2016-06-07",4.8842,4.8909,4.8642,4.8775,7962843.0],["2016-06-08",4.8775,4.8875,4.8541,4.8741,13098401.0],["2016-06-13",4.8741,4.9342,4.794,4.8007,24259258.0],["2016-06-14",4.8007,4.814,4.7873,4.8007,12560103.0],["2016-06-15",4.8007,4.8274,4.7606,4.8207,15492888.0],["2016-06-16",4.8207,4.8207011222839355,4.774,4.7873,18759101.0],["2016-06-17",4.7873,4.8407,4.7806,4.8073,18670906.0],["2016-06-20",4.8073,4.8207,4.7873,4.814,10036464.0],["2016-06-21",4.814,4.8407,4.794,4.8007,13018254.0],["2016-06-22",4.8007,4.8207011222839355,4.794,4.8207,10138443.0],["2016-06-23",4.8207,4.8274,4.7806,4.794,11776825.0],["2016-06-24",4.794,4.814,4.7272,4.7539,29130368.0],["2016-06-27",4.7539,4.7806,4.7272,4.7673,15491090.0],["2016-06-28",4.7673,4.8007,4.7539,4.8007,17433718.0],["2016-06-29",4.8007,4.8274,4.794,4.8207,17209156.0],["2016-06-30",4.8207,4.8341,4.814,4.8274,16572047.0],["2016-07-01",4.8274,4.8341,4.8007,4.8207,17463787.0],["2016-07-04",4.8207,4.8674397468566895,4.8073,4.8674,26733964.0],["2016-07-05",4.8674,4.8808,4.8474,4.8741,23300066.0],["2016-07-06",4.8741,4.874117374420166,4.814,4.8541,21980553.0],["2016-07-07",4.8541,4.8741,4.8274,4.8674,21218964.0],["2016-07-08",4.8674,4.8674397468566895,4.8274,4.8407,13207612.0],["2016-07-11",4.8407,4.8808,4.8274,4.8608,25484576.0],["2016-07-12",4.8608,4.9275,4.8407,4.9209,49131342.0],["2016-07-13",4.9209,4.9676,4.9075,4.9476,37263556.0],["2016-07-14",4.9476,4.947563648223877,4.9075,4.9209,19200859.0],["2016-07-15",4.9209,4.9476,4.9142,4.9275,17813548.0],["2016-07-18",4.9275,4.9409,4.9075,4.9275,18094111.0],["2016-07-19",4.9275,4.927532196044922,4.8875,4.9075,14914925.0],["2016-07-20",4.9075,4.9209,4.8874711990356445,4.8875,12113542.0],["2016-07-21",4.8875,4.9209,4.8808,4.9008,11994291.0],["2016-07-22",4.9008,4.900824546813965,4.8608,4.8674,15962080.0],["2016-07-25",4.8674,4.8808,4.8474,4.8608,10728130.0],["2016-07-26",4.8608,4.894147872924805,4.8607635498046875,4.8941,11168554.0],["2016-07-27",4.8941,4.9008,4.8007,4.8274,28483426.0],["2016-07-28",4.8274,4.8274,4.8007,4.8207,18958830.0],["2016-07-29",4.8207,4.8274,4.8073,4.8207,11617021.0],["2016-08-01",4.8207,4.8274,4.7873,4.8207,13395195.0],["2016-08-02",4.8207,4.8341,4.8007,4.8341,12309289.0],["2016-08-03",4.8341,4.8340559005737305,4.8007,4.8207,10374929.0],["2016-08-04",4.8207,4.8341,4.8007,4.8341,12408410.0],["2016-08-05",4.8341,4.8407,4.814,4.8341,12971914.0],["2016-08-08",4.8341,4.847409725189209,4.814,4.8474,15223014.0],["2016-08-09",4.8474,4.8674,4.8207,4.8608,16470023.0],["2016-08-10",4.8608,4.8674,4.8474,4.8541,11481641.0],["2016-08-11",4.8541,4.874117374420166,4.8474,4.8741,22607484.0],["2016-08-12",4.8741,4.9075,4.8541,4.9008,29687776.0],["2016-08-15",4.9008,4.9809,4.8941,4.9743,54969999.0],["2016-08-16",4.9743,4.9809,4.9409,4.9542,33481336.0],["2016-08-17",4.9542,4.9676,4.9409,4.9542,20291614.0],["2016-08-18",4.9542,4.9676,4.9275,4.9342,21412131.0],["2016-08-19",4.9342,4.9809,4.9342,4.9476,27988030.0],["2016-08-22",4.9476,4.9743,4.9409,4.9542,24902354.0],["2016-08-23",4.9542,4.9609,4.9342,4.9542,18715607.0],["2016-08-24",4.9542,4.9676,4.9409,4.9609,14867615.0],["2016-08-25",4.9609,4.960916042327881,4.9209,4.9476,23713080.0],["2016-08-26",4.9476,4.9609,4.9342,4.9409,16373311.0],["2016-08-29",4.9409,4.9609,4.9209,4.9542,16382167.0],["2016-08-30",4.9542,5.021,4.9342,5.001,45669983.0],["2016-08-31",5.001,5.0344,4.9876,5.0344,35517025.0],["2016-09-01",5.0344,5.0344,4.9943,5.001,23787658.0],["2016-09-02",5.001,5.0077,4.9743,4.9876,15672692.0],["2016-09-05",4.9876,5.021,4.9743,5.0077,17818805.0],["2016-09-06",5.0077,5.0077,4.9809,5.001,13599174.0],["2016-09-07",5.001,5.0143,4.9876,5.001,16613192.0],["2016-09-08",5.001,5.0077,4.9743,4.9809,11017031.0],["2016-09-09",4.9809,4.9943,4.9409,4.9542,17406500.0],["2016-09-12",4.9542,4.9542388916015625,4.8474,4.8808,35806293.0],["2016-09-13",4.8808,4.8808,4.8474,4.8674,19273138.0],["2016-09-14",4.8674,4.8741,4.8474,4.8608,19195172.0],["2016-09-19",4.8608,4.8674,4.8474,4.8608,20736914.0],["2016-09-20",4.8608,4.8608,4.8407,4.8541,13226799.0],["2016-09-21",4.8541,4.8617,4.8416,4.8617,8671159.0],["2016-09-22",4.8617,4.8751,4.861660003662109,4.8617,16954596.0],["2016-09-23",4.8617,4.8751,4.855,4.8684,11294864.0],["2016-09-26",4.8684,4.8683552742004395,4.8081,4.8148,25311402.0],["2016-09-27",4.8148,4.8349,4.7947,4.8282,14626784.0],["2016-09-28",4.8282,4.8282,4.8081,4.8148,8017825.0],["2016-09-29",4.8148,4.8684,4.814783096313477,4.8416,18350651.0],["2016-09-30",4.8416,4.8483,4.8282,4.8349,14029480.0],["2016-10-10",4.8349,4.9085,4.834872722625732,4.8817,24455416.0],["2016-10-11",4.8817,4.9085,4.8817,4.8951,18689622.0],["2016-10-12",4.8951,4.895142078399658,4.8751,4.8884,13139225.0],["2016-10-13",4.8884,4.8951,4.8684,4.8751,13214875.0],["2016-10-14",4.8751,4.88844633102417,4.8617,4.8884,17225456.0],["2016-10-17",4.8884,4.88844633102417,4.855,4.8617,16207562.0],["2016-10-18",4.8617,4.9219,4.855,4.9085,26004871.0],["2016-10-19",4.9085,4.9286,4.8951,4.9085,21133623.0],["2016-10-20",4.9085,4.9286,4.8951,4.9152,28331045.0],["2016-10-21",4.9152,4.9353,4.8951,4.9286,27268805.0],["2016-10-24",4.9286,4.9956,4.9152,4.9755,55889593.0],["2016-10-25",4.9755,4.9755,4.942,4.9487,25015959.0],["2016-10-26",4.9487,4.9621,4.9219,4.942,13907784.0],["2016-10-27",4.942,4.9554,4.9219,4.9353,13541596.0],["2016-10-28",4.9353,4.9554,4.9286,4.942,18958133.0],["2016-10-31",4.942,4.942018032073975,4.8817,4.9152,21382023.0],["2016-11-01",4.9152,4.915231704711914,4.8884,4.9085,17066503.0],["2016-11-02",4.9085,4.908536434173584,4.8617,4.8751,21137616.0],["2016-11-03",4.8751,4.8951,4.8483,4.8817,16550641.0],["2016-11-04",4.8817,4.8951,4.861660003662109,4.8617,18431630.0],["2016-11-07",4.8617,4.8951,4.855,4.8817,18057830.0],["2016-11-08",4.8817,4.901839256286621,4.881749153137207,4.9018,20522247.0],["2016-11-09",4.9018,4.901839256286621,4.855,4.8751,21646904.0],["2016-11-10",4.8751,4.9219,4.875053405761719,4.9152,36041037.0],["2016-11-11",4.9152,4.9755,4.8951,4.9554,47275505.0],["2016-11-14",4.9554,4.9956,4.9353,4.9822,49616961.0],["2016-11-15",4.9822,5.0023,4.9554,4.9688,34282595.0],["2016-11-16",4.9688,4.9822,4.942,4.9755,27218146.0],["2016-11-17",4.9755,4.9822,4.9353,4.9688,25416195.0],["2016-11-18",4.9688,4.9755,4.942,4.9554,16103326.0],["2016-11-21",4.9554,5.009,4.9353,5.009,48437568.0],["2016-11-22",5.009,5.1764,5.008983612060547,5.1362,128671500.0],["2016-11-23",5.1362,5.163,5.0559,5.0826,65243023.0],["2016-11-24",5.0826,5.096,5.0425,5.0559,39349299.0],["2016-11-25",5.0559,5.1027,5.0358,5.0893,52084042.0],["2016-11-28",5.0893,5.1496,5.0693,5.1362,52209563.0],["2016-11-29",5.1362,5.2233,5.1161,5.2032,87072454.0],["2016-11-30",5.2032,5.203181743621826,5.0759,5.1027,56125175.0],["2016-12-01",5.1027,5.2701,5.102734565734863,5.1965,101227256.0],["2016-12-02",5.1965,5.451,5.19648551940918,5.2635,154759796.0],["2016-12-05",5.2635,5.2634501457214355,5.0893,5.1161,66091433.0],["2016-12-06",5.1161,5.1496,5.0826,5.0893,34039640.0],["2016-12-07",5.0893,5.102734565734863,5.0358,5.1027,35063710.0],["2016-12-08",5.1027,5.102734565734863,5.0693,5.0759,22051771.0],["2016-12-09",5.0759,5.1362,5.0693,5.1161,38110104.0],["2016-12-12",5.1161,5.2166,5.0559,5.0693,60992352.0],["2016-12-13",5.0693,5.1831,5.0425,5.163,57066920.0],["2016-12-14",5.163,5.2969,5.1496,5.1898,76448869.0],["2016-12-15",5.1898,5.189789772033691,5.0358,5.0893,54311745.0],["2016-12-16",5.0893,5.1094,5.0425,5.096,29323274.0],["2016-12-19",5.096,5.1697,5.0693,5.1563,40421035.0],["2016-12-20",5.1563,5.163,5.0759,5.1094,31420238.0],["2016-12-21",5.1094,5.4108,5.109430313110352,5.3103,151024402.0],["2016-12-22",5.3103,5.5447,5.2635,5.4643,166586747.0],["2016-12-23",5.4643,5.5179,5.3974,5.4376,83108504.0],["2016-12-26",5.4376,5.4443,5.3103,5.4242,68598146.0],["2016-12-27",5.4242,5.424166679382324,5.3371,5.3706,49385070.0],["2016-12-28",5.3706,5.4844,5.3572,5.3773,66614894.0],["2016-12-29",5.3773,5.377290725708008,5.3103,5.3237,38574755.0],["2016-12-30",5.3237,5.3438,5.2902,5.3237,24348142.0],["2017-01-03",5.3237,5.3639,5.2969,5.3371,44793060.0],["2017-01-04",5.3371,5.384,5.3036,5.3572,39556853.0],["2017-01-05",5.3572,5.5045,5.3371,5.4643,78716533.0],["2017-01-06",5.4643,5.6385,5.4576,5.5983,116201023.0],["2017-01-09",5.5983,5.7322,5.5581,5.605,78487628.0],["2017-01-10",5.605,5.6518,5.5045,5.6251,47145986.0],["2017-01-11",5.6251,5.6853,5.5581,5.5648,51345438.0],["2017-01-12",5.5648,5.6385,5.5514,5.5715,38071438.0],["2017-01-13",5.5715,5.6385,5.538,5.6184,34979813.0],["2017-01-16",5.6184,5.7255,5.538,5.7054,91976630.0],["2017-01-17",5.7054,5.826,5.6585,5.7188,64948709.0],["2017-01-18",5.7188,5.7657,5.6853,5.7389,21401405.0],["2017-01-19",5.7389,5.738901615142822,5.5983,5.692,46730402.0],["2017-01-20",5.692,5.692026615142822,5.6251,5.6585,25475108.0],["2017-01-23",5.6585,5.7188,5.6318,5.7054,31749218.0],["2017-01-24",5.7054,5.913,5.6853,5.8661,58648360.0],["2017-01-25",5.8661,5.913,5.8126,5.8527,31191955.0],["2017-01-26",5.8527,5.8661,5.7523,5.7925,50405831.0],["2017-02-03",5.7925,5.7992,5.7322,5.7456,20339492.0],["2017-02-06",5.7456,5.759,5.6853,5.7255,55451194.0],["2017-02-07",5.7255,5.725510120391846,5.6719,5.6987,32696792.0],["2017-02-08",5.6987,5.698722839355469,5.5849,5.6318,72457918.0],["2017-02-09",5.6318,5.6585,5.5782,5.6452,102334870.0],["2017-02-10",5.6452,5.6652,5.6117,5.6518,81956660.0],["2017-02-13",5.6518,5.6652,5.605,5.6318,76056756.0],["2017-02-14",5.6318,5.631758689880371,5.5916,5.6184,38910834.0],["2017-02-15",5.6184,5.6518,5.605,5.6385,56435751.0],["2017-02-16",5.6385,5.638455390930176,5.5313,5.5715,83008496.0],["2017-02-17",5.5715,5.6117,5.5246,5.5447,54263514.0],["2017-02-20",5.5447,5.5983,5.5313,5.5916,52509917.0],["2017-02-21",5.5916,5.605,5.5648,5.5916,35756293.0],["2017-02-22",5.5916,5.6385,5.591578483581543,5.6251,55610341.0],["2017-02-23",5.6251,5.6251,5.5313,5.5514,46345419.0],["2017-02-24",5.5514,5.5648,5.4777,5.5313,66711214.0],["2017-02-27",5.5313,5.531309604644775,5.4777,5.4978,32652070.0],["2017-02-28",5.4978,5.5246,5.4911,5.5112,22270942.0],["2017-03-01",5.5112,5.538,5.4844,5.5246,27920217.0],["2017-03-02",5.5246,5.5447,5.471,5.4777,33325821.0],["2017-03-03",5.4777,5.477738857269287,5.3773,5.384,57076187.0],["2017-03-06",5.384,5.3974,5.3572,5.3974,27237504.0],["2017-03-07",5.3974,5.4175,5.384,5.4175,29338086.0],["2017-03-08",5.4175,5.4376,5.3773,5.4175,44717164.0],["2017-03-09",5.4175,5.417470455169678,5.3103,5.3304,59621009.0],["2017-03-10",5.3304,5.330415725708008,5.3036,5.3103,28371475.0],["2017-03-13",5.3103,5.3639,5.2835,5.3371,36611412.0],["2017-03-14",5.3371,5.3773,5.317,5.3505,30044331.0],["2017-03-15",5.3505,5.3505048751831055,5.3103,5.3505,33036528.0],["2017-03-16",5.3505,5.3907,5.3505,5.384,33302385.0],["2017-03-17",5.384,5.384,5.3036,5.317,38998911.0],["2017-03-20",5.317,5.3706,5.2969,5.3706,51271325.0],["2017-03-21",5.3706,5.3974,5.3438,5.3773,42249232.0],["2017-03-22",5.3773,5.377290725708008,5.317,5.3438,36091109.0],["2017-03-23",5.3438,5.343808174133301,5.2768,5.3036,40859219.0],["2017-03-24",5.3036,5.3438,5.2768,5.3304,37937493.0],["2017-03-27",5.3304,5.3773,5.2902,5.3036,47234463.0],["2017-03-28",5.3036,5.317,5.23,5.2568,47847276.0],["2017-03-29",5.2568,5.2835,5.23,5.2568,27479948.0],["2017-03-30",5.2568,5.2835,5.1697,5.2635,55770291.0],["2017-03-31",5.2635,5.2902,5.2233,5.2701,36702631.0],["2017-04-05",5.2701,5.3438,5.2568,5.3371,54742973.0],["2017-04-06",5.3371,5.3505,5.3103,5.3438,40905455.0],["2017-04-07",5.3438,5.4443,5.3438,5.3907,81109305.0],["2017-04-10",5.3907,5.4108,5.3706,5.3907,40336719.0],["2017-04-11",5.3907,5.3974,5.3237,5.3706,43429243.0],["2017-04-12",5.3706,5.4443,5.3304,5.4242,44529145.0],["2017-04-13",5.4242,5.4309,5.3773,5.3974,29579233.0],["2017-04-14",5.3974,5.4041,5.3572,5.3706,27295881.0],["2017-04-17",5.3706,5.4041,5.3237,5.3907,34244924.0],["2017-04-18",5.3907,5.3907,5.3237,5.3304,25706975.0],["2017-04-19",5.3304,5.330415725708008,5.1898,5.2233,37354420.0],["2017-04-20",5.2233,5.223271369934082,5.1094,5.1496,42239459.0],["2017-04-21",5.1496,5.2233,5.1295,5.2166,28908705.0],["2017-04-24",5.2166,5.2233,5.1362,5.2032,29130393.0],["2017-04-25",5.2032,5.2099,5.1563,5.1831,17160668.0],["2017-04-26",5.1831,5.2099,5.1563,5.1764,27034112.0],["2017-04-27",5.1764,5.23,5.163,5.2233,27611438.0],["2017-04-28",5.2233,5.2233,5.1697,5.2233,23258709.0],["2017-05-02",5.2233,5.223271369934082,5.1429,5.1496,25028726.0],["2017-05-03",5.1496,5.149609565734863,5.0759,5.0893,35171106.0],["2017-05-04",5.0893,5.089341163635254,5.0224,5.0759,33347081.0],["2017-05-05",5.0759,5.075947284698486,4.9487,5.0559,57696495.0],["2017-05-08",5.0559,5.0559,4.9688,5.009,34614069.0],["2017-05-09",5.009,5.0291,4.9688,5.0157,18008148.0],["2017-05-10",5.0157,5.0224,4.9755,4.9822,17386400.0],["2017-05-11",4.9822,5.1161,4.9755,5.1027,68966786.0],["2017-05-12",5.1027,5.102734565734863,5.0559,5.0893,33737585.0],["2017-05-15",5.0893,5.1898,5.0626,5.1563,46707292.0],["2017-05-16",5.1563,5.1764,5.1094,5.1496,25495558.0],["2017-05-17",5.1496,5.149609565734863,5.0559,5.0826,42407095.0],["2017-05-18",5.0826,5.1094,5.0358,5.1027,26458652.0],["2017-05-19",5.1027,5.1295,5.0759,5.0893,25690963.0],["2017-05-22",5.0893,5.163,5.089341163635254,5.1496,37301795.0],["2017-05-23",5.1496,5.2166,5.1228,5.2166,55761549.0],["2017-05-24",5.2166,5.2166,5.1429,5.1898,30590213.0],["2017-05-25",5.1898,5.2902,5.1563,5.2701,50157737.0],["2017-05-26",5.2701,5.270146369934082,5.2032,5.2233,41162958.0],["2017-05-31",5.2233,5.2635,5.1764,5.2367,33158474.0],["2017-06-01",5.2367,5.2768,5.1898,5.2568,43139929.0],["2017-06-02",5.2568,5.2902,5.1965,5.2032,38275464.0],["2017-06-05",5.2032,5.203181743621826,5.1228,5.1831,36042371.0],["2017-06-06",5.1831,5.1831,5.1496,5.1697,15206205.0],["2017-06-07",5.1697,5.1898,5.1496,5.1898,27446830.0],["2017-06-08",5.1898,5.1898,5.1496,5.1764,31988109.0],["2017-06-09",5.1764,5.2166,5.1563,5.1764,27179738.0],["2017-06-12",5.1764,5.1764,5.1161,5.1161,25840367.0],["2017-06-13",5.1161,5.1295,5.0893,5.1228,16708856.0],["2017-06-14",5.1228,5.1362,5.1027,5.1295,16544242.0],["2017-06-15",5.1295,5.1362,5.0826,5.1228,19972561.0],["2017-06-16",5.1228,5.1295,5.0826,5.1228,20319473.0],["2017-06-20",5.1228,5.156306743621826,5.1161,5.1563,23515978.0],["2017-06-21",5.1563,5.1764,5.1228,5.1697,22622756.0],["2017-06-22",5.1697,5.2222,5.1482,5.1751,29045153.0],["2017-06-23",5.1751,5.2155,5.128,5.2087,33266978.0],["2017-06-26",5.2087,5.2222,5.1885,5.202,26395813.0],["2017-06-27",5.202,5.2087,5.1549,5.1818,24867905.0],["2017-06-28",5.1818,5.2087,5.1616,5.1751,25155911.0],["2017-06-29",5.1751,5.1953,5.1482,5.1751,24595993.0],["2017-06-30",5.1751,5.202,5.1414,5.1751,17653192.0],["2017-07-03",5.1751,5.208737373352051,5.1616,5.2087,19488606.0],["2017-07-04",5.2087,5.2895,5.2087,5.2693,53288809.0],["2017-07-05",5.2693,5.269303798675537,5.2357,5.2558,20691776.0],["2017-07-06",5.2558,5.303,5.2357,5.2693,33832100.0],["2017-07-07",5.2693,5.276,5.2357,5.2491,18230510.0],["2017-07-10",5.2491,5.3231,5.2357,5.276,36944858.0],["2017-07-11",5.276,5.3164,5.2626,5.276,28131084.0],["2017-07-12",5.276,5.2895,5.2087,5.2424,28920647.0],["2017-07-13",5.2424,5.3097,5.2289,5.3097,43009209.0],["2017-07-14",5.3097,5.3433,5.2895,5.3097,31718231.0],["2017-07-17",5.3097,5.4779,5.2357,5.4712,127291134.0],["2017-07-18",5.4712,5.471194267272949,5.377,5.4241,80143891.0],["2017-07-19",5.4241,5.4645,5.3904,5.4577,67786007.0],["2017-07-20",5.4577,5.4779,5.4308,5.4577,43466345.0],["2017-07-21",5.4577,5.4645,5.3904,5.4039,33842063.0],["2017-07-24",5.4039,5.4241,5.377,5.3904,30547021.0],["2017-07-25",5.3904,5.4847,5.377,5.4308,48473302.0],["2017-07-26",5.4308,5.5116,5.4308,5.5116,64278572.0],["2017-07-27",5.5116,5.5856,5.4645,5.4847,65010618.0],["2017-07-28",5.4847,5.484652042388916,5.4039,5.451,43078145.0],["2017-07-31",5.451,5.4914,5.4308,5.4712,32503149.0],["2017-08-01",5.4712,5.5452,5.471194267272949,5.5385,47033800.0],["2017-08-02",5.5385,5.538489818572998,5.4645,5.4779,40122876.0],["2017-08-03",5.4779,5.4981,5.4308,5.4577,29118446.0],["2017-08-04",5.4577,5.5587,5.4308,5.5048,48838636.0],["2017-08-07",5.5048,5.5385,5.4645,5.5116,26026160.0],["2017-08-08",5.5116,5.5183,5.4712,5.5048,23563131.0],["2017-08-09",5.5048,5.5048418045043945,5.46446418762207,5.4645,20122058.0],["2017-08-10",5.4645,5.4914,5.4039,5.4443,37198009.0],["2017-08-11",5.4443,5.44427490234375,5.303,5.3635,57845790.0],["2017-08-14",5.3635,5.363519668579102,5.3164,5.3501,28246231.0],["2017-08-15",5.3501,5.3635,5.3231,5.3366,23089292.0],["2017-08-16",5.3366,5.3433,5.303,5.3164,27964493.0],["2017-08-17",5.3164,5.336601257324219,5.3097,5.3366,30690868.0],["2017-08-18",5.3366,5.3635,5.2962,5.3501,31139822.0],["2017-08-21",5.3501,5.4039,5.35006046295166,5.3972,32544562.0],["2017-08-22",5.3972,5.4106,5.3635,5.3904,21880526.0],["2017-08-23",5.3904,5.4106,5.3702,5.377,18377500.0],["2017-08-24",5.377,5.4039,5.3501,5.3568,19566103.0],["2017-08-25",5.3568,5.451,5.356790065765381,5.4308,53153297.0],["2017-08-28",5.4308,5.5385,5.430814743041992,5.5183,63427127.0],["2017-08-29",5.5183,5.525,5.451,5.4645,33692654.0],["2017-08-30",5.4645,5.5116,5.4443,5.4712,27404019.0],["2017-08-31",5.4712,5.4712,5.4375,5.4577,21613910.0],["2017-09-01",5.4577,5.4847,5.4308,5.4443,32021967.0],["2017-09-04",5.4443,5.4645,5.4308,5.451,30874353.0],["2017-09-05",5.451,5.4712,5.4174,5.4375,23336691.0],["2017-09-06",5.4375,5.4914,5.4375,5.4779,36160512.0],["2017-09-07",5.4779,5.4914,5.4375,5.4443,27271901.0],["2017-09-08",5.4443,5.4577,5.4241,5.4375,18564023.0],["2017-09-11",5.4375,5.451,5.4174,5.4375,20652343.0],["2017-09-12",5.4375,5.451,5.3904,5.4039,25260249.0],["2017-09-13",5.4039,5.4174,5.3837,5.4039,14689265.0],["2017-09-14",5.4039,5.4308,5.3972,5.4039,19559898.0],["2017-09-15",5.4039,5.4373,5.3966,5.417,21291532.0],["2017-09-18",5.417,5.4509,5.4034,5.4305,20191043.0],["2017-09-19",5.4305,5.4373,5.3966,5.4102,16689203.0],["2017-09-20",5.4102,5.417,5.383,5.3898,19783596.0],["2017-09-21",5.3898,5.417,5.3898,5.4102,12227359.0],["2017-09-22",5.4102,5.4102,5.3423,5.3966,22784880.0],["2017-09-25",5.3966,5.4916,5.3559,5.4713,56883099.0],["2017-09-26",5.4713,5.5324,5.4645,5.4916,38019689.0],["2017-09-27",5.4916,5.4984,5.4577,5.4645,22488757.0],["2017-09-28",5.4645,5.4645,5.3966,5.4305,25997665.0],["2017-09-29",5.4305,5.4441,5.3966,5.4238,17017022.0],["2017-10-09",5.4238,5.4577,5.4034,5.417,27263565.0],["2017-10-10",5.417,5.430548191070557,5.4034,5.4305,17384518.0],["2017-10-11",5.4305,5.4373,5.417,5.4305,19773912.0],["2017-10-12",5.4305,5.430548191070557,5.3966,5.4102,17028397.0],["2017-10-13",5.4102,5.417,5.3966,5.417,14901303.0],["2017-10-16",5.417,5.4713,5.4102,5.4645,43276196.0],["2017-10-17",5.4645,5.4916,5.4441,5.4645,24339844.0],["2017-10-18",5.4645,5.6206,5.4509,5.6003,100724114.0],["2017-10-19",5.6003,5.6206,5.5459,5.6138,61444543.0],["2017-10-20",5.6138,5.613828182220459,5.5188,5.5324,34397721.0],["2017-10-23",5.5324,5.5324,5.4916,5.5324,27878408.0],["2017-10-24",5.5324,5.5867,5.512,5.5459,41247155.0],["2017-10-25",5.5459,5.545945644378662,5.4984,5.5188,26901697.0],["2017-10-26",5.5188,5.545945644378662,5.4916,5.5459,29204612.0],["2017-10-27",5.5459,5.5595,5.4984,5.5188,35602117.0],["2017-10-30",5.5188,5.6681,5.5052,5.6342,101277166.0],["2017-10-31",5.6342,5.6342,5.5799,5.6138,47719652.0],["2017-11-01",5.6138,5.7224,5.6003,5.6953,82155133.0],["2017-11-02",5.6953,5.7224,5.6546,5.6953,46492657.0],["2017-11-03",5.6953,5.77,5.6138,5.6478,68350588.0],["2017-11-06",5.6478,5.7428,5.641,5.6885,61862747.0],["2017-11-07",5.6885,5.8854,5.688498020172119,5.8311,115952801.0],["2017-11-08",5.8311,5.831050872802734,5.7292,5.77,81422046.0],["2017-11-09",5.77,5.7903,5.7292,5.7835,38032806.0],["2017-11-10",5.7835,5.7971,5.6613,5.6953,56177006.0],["2017-11-13",5.6953,5.736,5.641,5.7021,49540379.0],["2017-11-14",5.7021,5.7157,5.6546,5.6749,32852671.0],["2017-11-15",5.6749,5.674921989440918,5.5256,5.5324,57290210.0],["2017-11-16",5.5324,5.5459,5.4713,5.4849,40260747.0],["2017-11-17",5.4849,5.5188,5.4577,5.512,60639415.0],["2017-11-20",5.512,5.5867,5.4984,5.5527,61241078.0],["2017-11-21",5.5527,5.6138,5.4713,5.5799,63231898.0],["2017-11-22",5.5799,5.7224,5.5527,5.7021,77470846.0],["2017-11-23",5.7021,5.7496,5.6206,5.6274,77924571.0],["2017-11-24",5.6274,5.7292,5.5799,5.7021,64856515.0],["2017-11-27",5.7021,5.8039,5.6478,5.6613,58173563.0],["2017-11-28",5.6613,5.6681,5.5527,5.5731,47254026.0],["2017-11-29",5.5731,5.6613,5.5595,5.5935,42474295.0],["2017-11-30",5.5935,5.6003,5.5256,5.5459,34723556.0],["2017-12-01",5.5459,5.5731,5.512,5.5392,27725425.0],["2017-12-04",5.5392,5.5799,5.5188,5.5459,33240292.0],["2017-12-05",5.5459,5.5935,5.4984,5.5799,55968596.0],["2017-12-06",5.5799,5.579888343811035,5.4713,5.4916,48636321.0],["2017-12-07",5.4916,5.4984,5.4441,5.4645,34225927.0],["2017-12-08",5.4645,5.4781,5.4305,5.4713,38839278.0],["2017-12-11",5.4713,5.5256,5.4645,5.4916,30388336.0],["2017-12-12",5.4916,5.512,5.4305,5.4441,30919232.0],["2017-12-13",5.4441,5.4645,5.4305,5.4441,24574783.0],["2017-12-14",5.4441,5.4577,5.3695,5.3898,40182442.0],["2017-12-15",5.3898,5.38981819152832,5.3355,5.3423,28084231.0],["2017-12-18",5.3423,5.3627,5.3219,5.3491,20861342.0],["2017-12-19",5.3491,5.3695,5.3355,5.3559,16446764.0],["2017-12-20",5.3559,5.4034,5.355876922607422,5.3898,25688726.0],["2017-12-21",5.3898,5.4305,5.3559,5.417,26014290.0],["2017-12-22",5.417,5.512,5.3966,5.4916,42492964.0],["2017-12-25",5.4916,5.512,5.4373,5.4577,21008030.0],["2017-12-26",5.4577,5.4916,5.4373,5.4781,19729541.0],["2017-12-27",5.4781,5.5527,5.47806453704834,5.4916,37452602.0],["2017-12-28",5.4916,5.512,5.4441,5.4713,25125826.0],["2017-12-29",5.4713,5.5188,5.4645,5.4916,23867187.0],["2018-01-02",5.4916,5.6546,5.4849,5.6003,61396100.0],["2018-01-03",5.6003,5.6817,5.5731,5.6138,47413835.0],["2018-01-04",5.6138,5.9668,5.613828182220459,5.8039,152277262.0],["2018-01-05",5.8039,5.8786,5.7564,5.8311,102246129.0],["2018-01-08",5.8311,5.8514,5.7496,5.7903,64196346.0],["2018-01-09",5.7903,5.8514,5.736,5.7767,47163969.0],["2018-01-10",5.7767,6.0347,5.776745319366455,5.9397,114198389.0],["2018-01-11",5.9397,6.0279,5.8921,5.9464,62830332.0],["2018-01-12",5.9464,6.0075,5.8786,5.9397,48109302.0],["2018-01-15",5.9397,6.0754,5.8854,5.9804,83363259.0],["2018-01-16",5.9804,6.0347,5.8718,5.9125,71529878.0],["2018-01-17",5.9125,6.1162,5.8786,5.9872,126574027.0],["2018-01-18",5.9872,6.0211,5.8921,5.9261,72627807.0],["2018-01-19",5.9261,6.1433,5.9125,6.1094,127136151.0],["2018-01-22",6.1094,6.1433,5.9804,6.0754,90575847.0],["2018-01-23",6.0754,6.238340377807617,6.0618,6.2383,145180593.0],["2018-01-24",6.2383,6.347,6.184,6.3334,137967755.0],["2018-01-25",6.3334,6.5031,6.2723,6.2791,119935716.0],["2018-01-26",6.2791,6.3402,6.184,6.3198,68851202.0],["2018-01-29",6.3198,6.4488,6.2723,6.313,90133576.0],["2018-01-30",6.313,6.313011646270752,6.1637,6.184,70810765.0],["2018-01-31",6.184,6.184037208557129,6.0483,6.1162,70772517.0],["2018-02-01",6.1162,6.1569,6.0075,6.1094,77571373.0],["2018-02-02",6.1094,6.3605,6.0279,6.313,112532139.0],["2018-02-05",6.313,6.3537,6.1772,6.347,96703655.0],["2018-02-06",6.347,6.346952438354492,5.9397,5.9872,108111513.0],["2018-02-07",5.9872,6.1229,5.77,5.8175,122267259.0],["2018-02-08",5.8175,5.817473888397217,5.6206,5.6749,86272754.0],["2018-02-09",5.6749,5.674921989440918,5.2948,5.3966,123110947.0],["2018-02-12",5.3966,5.4577,5.3423,5.417,53758010.0],["2018-02-13",5.417,5.4916,5.3898,5.4305,53744686.0],["2018-02-14",5.4305,5.4645,5.383,5.4441,36546485.0],["2018-02-22",5.4441,5.5595,5.444125175476074,5.5392,46657561.0],["2018-02-23",5.5392,5.6003,5.5188,5.5595,46100296.0],["2018-02-26",5.5595,5.6274,5.5256,5.607,50709041.0],["2018-02-27",5.607,5.6138,5.4984,5.5188,41863711.0],["2018-02-28",5.5188,5.518794536590576,5.4102,5.4305,61704765.0],["2018-03-01",5.4305,5.4577,5.3559,5.4441,34577083.0],["2018-03-02",5.4441,5.444125175476074,5.3762,5.4034,29344820.0],["2018-03-05",5.4034,5.4577,5.403396129608154,5.4373,30811614.0],["2018-03-06",5.4373,5.512,5.4305,5.5052,38147199.0],["2018-03-07",5.5052,5.505218029022217,5.4305,5.4441,32123743.0],["2018-03-08",5.4441,5.4645,5.4102,5.4509,22977914.0],["2018-03-09",5.4509,5.450911998748779,5.4238,5.4509,29977389.0],["2018-03-12",5.4509,5.4984,5.4509,5.4645,54201256.0],["2018-03-13",5.4645,5.4645,5.417,5.4238,30087890.0],["2018-03-14",5.4238,5.4441,5.3966,5.4238,42141621.0],["2018-03-15",5.4238,5.4238,5.3762,5.3966,33874348.0],["2018-03-16",5.3966,5.417,5.3627,5.3695,28499497.0],["2018-03-19",5.3695,5.4102,5.3627,5.4102,36518156.0],["2018-03-20",5.4102,5.5052,5.3762,5.4781,88404970.0],["2018-03-21",5.4781,5.5392,5.4238,5.4509,70112133.0],["2018-03-22",5.4509,5.5188,5.4441,5.4645,50222409.0],["2018-03-23",5.4645,5.464488983154297,5.2473,5.3151,86812077.0],["2018-03-26",5.3151,5.3287,5.1862,5.2608,58109398.0],["2018-03-27",5.2608,5.2948,5.2541,5.288,40421540.0],["2018-03-28",5.288,5.287995338439941,5.1454,5.159,50868001.0],["2018-03-29",5.159,5.2405,5.1319,5.2269,37497239.0],["2018-03-30",5.2269,5.226901531219482,5.1726,5.1862,30485302.0],["2018-04-02",5.1862,5.2405,5.1658,5.193,33200341.0],["2018-04-03",5.193,5.1929612159729,5.0504,5.0844,58530626.0],["2018-04-04",5.0844,5.1183,5.0504,5.064,40464146.0],["2018-04-09",5.064,5.0979,5.0165,5.0776,33908768.0],["2018-04-10",5.0776,5.159,5.0436,5.1522,38233491.0],["2018-04-11",5.1522,5.2541,5.1522321701049805,5.2201,53413653.0],["2018-04-12",5.2201,5.2676,5.2133,5.2473,52742929.0],["2018-04-13",5.2473,5.2472662925720215,5.1725969314575195,5.1726,22017456.0],["2018-04-16",5.1726,5.2269,5.1115,5.1251,29312898.0],["2018-04-17",5.1251,5.1454,5.0979,5.1047,22182551.0],["2018-04-18",5.1047,5.1862,5.0979,5.1862,29472874.0],["2018-04-19",5.1862,5.288,5.1861724853515625,5.2608,42992029.0],["2018-04-20",5.2608,5.260843753814697,5.1794,5.1862,29049936.0],["2018-04-23",5.1862,5.2133,5.1115,5.1454,20325347.0],["2018-04-24",5.1454,5.2473,5.145443916320801,5.2337,38557151.0],["2018-04-25",5.2337,5.233691692352295,5.1726,5.1862,19819063.0],["2018-04-26",5.1862,5.2133,5.1183,5.1251,23209555.0],["2018-04-27",5.1251,5.2065,5.1115,5.193,28942476.0],["2018-05-02",5.193,5.1997,5.1319,5.1658,23293699.0],["2018-05-03",5.1658,5.2405,5.1387,5.2269,32940307.0],["2018-05-04",5.2269,5.2337,5.193,5.2269,19881475.0],["2018-05-07",5.2269,5.3287,5.2201,5.3219,60944060.0],["2018-05-08",5.3219,5.3287,5.288,5.3219,35717174.0],["2018-05-09",5.3219,5.4373,5.3219,5.3627,68161864.0],["2018-05-10",5.3627,5.4849,5.36266565322876,5.4305,66643106.0],["2018-05-11",5.4305,5.4713,5.3966,5.417,51546584.0],["2018-05-14",5.417,5.4305,5.3762,5.4238,30469283.0],["2018-05-15",5.4238,5.4509,5.4034,5.4305,20034857.0],["2018-05-16",5.4305,5.430548191070557,5.3355,5.3559,30157030.0],["2018-05-17",5.3559,5.4034,5.355876922607422,5.3695,24870721.0],["2018-05-18",5.3695,5.77,5.3694539070129395,5.7632,155138679.0],["2018-05-21",5.7632,5.7971,5.6681,5.7835,103062334.0],["2018-05-22",5.7835,5.8175,5.6885,5.8107,61485537.0],["2018-05-23",5.8107,5.810686111450195,5.5935,5.6003,77444423.0],["2018-05-24",5.6003,5.641,5.5731,5.6003,36006479.0],["2018-05-25",5.6003,5.641,5.5052,5.5188,52018583.0],["2018-05-28",5.5188,5.5392,5.4305,5.5188,61236906.0],["2018-05-29",5.5188,5.5256,5.4373,5.4645,34800946.0],["2018-05-30",5.4645,5.464488983154297,5.301572322845459,5.3016,50380202.0],["2018-05-31",5.3016,5.4373,5.301572322845459,5.417,48218288.0],["2018-06-01",5.417,5.4645,5.3559,5.4305,33336428.0],["2018-06-04",5.4305,5.4645,5.3762,5.4034,22227068.0],["2018-06-05",5.4034,5.4441,5.3423,5.417,28027050.0],["2018-06-06",5.417,5.4441,5.3287,5.417,41026647.0],["2018-06-07",5.417,5.417,5.3762,5.383,21189415.0],["2018-06-08",5.383,5.4713,5.3559,5.3695,37353876.0],["2018-06-11",5.3695,5.3694539070129395,5.2405,5.2744,33479407.0],["2018-06-12",5.2744,5.3219,5.2608,5.3151,19724084.0],["2018-06-13",5.3151,5.3287,5.2608,5.2812,17478131.0],["2018-06-14",5.2812,5.3219,5.2337,5.2541,20318153.0],["2018-06-15",5.2541,5.2812,5.2405,5.2608,23835860.0],["2018-06-19",5.2608,5.260843753814697,4.9622,5.03,48737893.0],["2018-06-20",5.03,5.0504,4.9757,5.0368,31128782.0],["2018-06-21",5.0368,5.051,4.9621,4.9757,26832882.0],["2018-06-22",4.9757,5.0373,4.9073,4.9963,20075710.0],["2018-06-25",4.9963,5.0784,4.996274471282959,5.0031,22509347.0],["2018-06-26",5.0031,5.0442,4.9278,5.0168,22597268.0],["2018-06-27",5.0168,5.2084,5.0168070793151855,5.14,48040729.0],["2018-06-28",5.14,5.3248,5.140003204345703,5.2769,51391929.0],["2018-06-29",5.2769,5.3316,5.1468,5.2769,38134301.0],["2018-07-02",5.2769,5.276886463165283,5.0989,5.14,30149938.0],["2018-07-03",5.14,5.1674,5.0579,5.1537,28187409.0],["2018-07-04",5.1537,5.1879,5.1058,5.1263,22285214.0],["2018-07-05",5.1263,5.1468,5.0305,5.0852,21114193.0],["2018-07-06",5.0852,5.1058,5.0237,5.0989,25127370.0],["2018-07-09",5.0989,5.2153,5.098936557769775,5.2084,24663130.0],["2018-07-10",5.2084,5.311107635498047,5.1468,5.3111,35791971.0],["2018-07-11",5.3111,5.311107635498047,5.1674,5.1948,20520866.0],["2018-07-12",5.1948,5.2358,5.1058,5.229,27770002.0],["2018-07-13",5.229,5.228977680206299,5.1811,5.2016,15564049.0],["2018-07-16",5.2016,5.2084,5.0989,5.1263,20944197.0],["2018-07-17",5.1263,5.126314640045166,4.9621,4.9963,52269627.0],["2018-07-18",4.9963,5.0031,4.9621,4.9826,30612047.0],["2018-07-19",4.9826,5.0168,4.9347,4.9552,25424481.0],["2018-07-20",4.9552,5.051,4.9347,5.0373,31907575.0],["2018-07-23",5.0373,5.1263,4.9963,5.1058,34229921.0],["2018-07-24",5.1058,5.2495,5.0716,5.1811,43963078.0],["2018-07-25",5.1811,5.2358,5.1537,5.1879,22543311.0],["2018-07-26",5.1879,5.2153,5.1605,5.1879,21184808.0],["2018-07-27",5.1879,5.1948,5.1537,5.1879,18691519.0],["2018-07-30",5.1879,5.2427,5.14,5.1948,29036451.0],["2018-07-31",5.1948,5.3316,5.194756031036377,5.2906,49392049.0],["2018-08-01",5.2906,5.2906,5.1811,5.1879,31387618.0],["2018-08-02",5.1879,5.2016,5.0852,5.1674,29504081.0],["2018-08-03",5.1674,5.2837,5.167379379272461,5.2084,42180322.0],["2018-08-06",5.2084,5.2564,5.1537,5.2016,37551124.0],["2018-08-07",5.2016,5.4617,5.201600551605225,5.4343,68406961.0],["2018-08-08",5.4343,5.6328,5.3864,5.5164,92042752.0],["2018-08-09",5.5164,5.537,5.3795,5.5164,43793964.0],["2018-08-10",5.5164,5.5712,5.4343,5.4959,29285512.0],["2018-08-13",5.4959,5.5575,5.3932,5.4685,32727735.0],["2018-08-14",5.4685,5.578,5.4275,5.5507,32949626.0],["2018-08-15",5.5507,5.5849,5.4822,5.5301,32707669.0],["2018-08-16",5.5301,5.5438,5.3932,5.4343,28431725.0],["2018-08-17",5.4343,5.5438,5.4343,5.4685,33504213.0],["2018-08-20",5.4685,5.6123,5.468524932861328,5.5986,38555316.0],["2018-08-21",5.5986,5.6602,5.537,5.5917,30369034.0],["2018-08-22",5.5917,5.5986,5.4548,5.4754,36115150.0],["2018-08-23",5.4754,5.537,5.4617,5.5164,21256309.0],["2018-08-24",5.5164,5.5986,5.4685,5.5643,23183824.0],["2018-08-27",5.5643,5.667,5.5575,5.6533,29598420.0],["2018-08-28",5.6533,5.6807,5.5643,5.5917,27212323.0],["2018-08-29",5.5917,5.6123,5.5438,5.5917,17559209.0],["2018-08-30",5.5917,5.6739,5.5438,5.578,25711162.0],["2018-08-31",5.578,5.5849,5.4548,5.5027,34797845.0],["2018-09-03",5.5027,5.5301,5.4548,5.5233,19513677.0],["2018-09-04",5.5233,5.667,5.5027,5.6396,35029245.0],["2018-09-05",5.6396,5.6602,5.5712,5.6123,31444022.0],["2018-09-06",5.6123,5.7012,5.578,5.6465,33690393.0],["2018-09-07",5.6465,5.7149,5.578,5.6123,23272283.0],["2018-09-10",5.6123,5.6533,5.578,5.5986,18117599.0],["2018-09-11",5.5986,5.6875,5.598565101623535,5.6396,27877006.0],["2018-09-12",5.6396,5.7149,5.5986,5.6602,31124968.0],["2018-09-13",5.6602,5.845,5.660163402557373,5.8381,62509007.0],["2018-09-14",5.8381,5.9613,5.7491,5.9271,66272544.0],["2018-09-17",5.9271,5.9545,5.8723,5.9339,32906271.0],["2018-09-18",5.9339,5.9408,5.7765,5.8929,33145779.0],["2018-09-19",5.8929,6.1461,5.886,6.1119,69839761.0],["2018-09-20",6.1119,6.132412910461426,6.064,6.1324,31634448.0],["2018-09-21",6.1324,6.1592,5.9726,6.0901,61564116.0],["2018-09-25",6.0901,6.2906,6.090107440948486,6.1454,53980250.0],["2018-09-26",6.1454,6.2837,6.1039,6.256,56594865.0],["2018-09-27",6.256,6.339,6.2145,6.2975,47152820.0],["2018-09-28",6.2975,6.339,6.2284,6.339,42977314.0],["2018-10-08",6.339,6.4288,6.0901,6.1039,85611062.0],["2018-10-09",6.1039,6.4565,6.1039,6.3735,91499104.0],["2018-10-10",6.3735,6.4565,6.3113,6.4496,50939564.0],["2018-10-11",6.4496,6.4495673179626465,5.9726,6.1039,99412026.0],["2018-10-12",6.1039,6.1869,5.9449,6.1592,60684024.0],["2018-10-15",6.1592,6.256,5.9864,6.1039,57934742.0],["2018-10-16",6.1039,6.2768,6.0486,6.1661,49914400.0],["2018-10-17",6.1661,6.3182,6.166146755218506,6.2837,61819921.0],["2018-10-18",6.2837,6.283664226531982,5.7721,5.7859,107280410.0],["2018-10-19",5.7859,5.9173,5.5924,5.8896,77360600.0],["2018-10-22",5.8896,6.0763,5.8343,6.0141,93323289.0],["2018-10-23",6.0141,6.0417,5.8689,5.8896,46629881.0],["2018-10-24",5.8896,5.889638900756836,5.6062,5.7376,76388165.0],["2018-10-25",5.7376,5.737558841705322,5.5993,5.7168,45625981.0],["2018-10-26",5.7168,5.7859,5.6753,5.6961,41806777.0],["2018-10-29",5.6961,5.8067,5.6546,5.6892,52577457.0],["2018-10-30",5.6892,5.7237,5.5717,5.7099,48286283.0],["2018-10-31",5.7099,5.7583,5.6408,5.7445,63014075.0],["2018-11-01",5.7445,5.7721,5.6615,5.6684,71597755.0],["2018-11-02",5.6684,5.7583,5.6062,5.7445,91912763.0],["2018-11-05",5.7445,5.744471549987793,5.6546,5.7306,56675656.0],["2018-11-06",5.7306,5.7929,5.6892,5.7721,70961967.0],["2018-11-07",5.7721,5.772122383117676,5.6408,5.6615,59829537.0],["2018-11-08",5.6615,5.7168,5.6546,5.6892,45737479.0],["2018-11-09",5.6892,5.689168930053711,5.592390537261963,5.5924,39916683.0],["2018-11-12",5.5924,5.62,5.5647,5.6131,45400312.0],["2018-11-13",5.6131,5.613129615783691,5.4749,5.5717,68634394.0],["2018-11-14",5.5717,5.571653366088867,5.3712,5.4196,71342371.0],["2018-11-15",5.4196,5.440311431884766,5.3988,5.4403,53334064.0],["2018-11-16",5.4403,5.4472,5.3988,5.4334,52418174.0],["2018-11-19",5.4334,5.468,5.4057,5.468,57192650.0],["2018-11-20",5.468,5.467962265014648,5.3919,5.4127,45706384.0],["2018-11-21",5.4127,5.412660121917725,5.2882,5.3297,50213616.0],["2018-11-22",5.3297,5.3504,5.3159,5.3435,32902792.0],["2018-11-23",5.3435,5.343533039093018,5.2675,5.2813,41241096.0],["2018-11-26",5.2813,5.2813191413879395,5.1638,5.2537,43105729.0],["2018-11-27",5.2537,5.2675,5.2053,5.226,30864244.0],["2018-11-28",5.226,5.2744,5.2191,5.2606,32650544.0],["2018-11-29",5.2606,5.2882,5.2191,5.226,35616646.0],["2018-11-30",5.226,5.2744,5.226016998291016,5.2606,31384657.0],["2018-12-03",5.2606,5.3919,5.260581016540527,5.3435,80155247.0],["2018-12-04",5.3435,5.3574,5.3228,5.3435,46475967.0],["2018-12-05",5.3435,5.343533039093018,5.2882,5.3021,30732771.0],["2018-12-06",5.3021,5.302057266235352,5.2191,5.2537,32009739.0],["2018-12-07",5.2537,5.2537,5.2191,5.2329,23479823.0],["2018-12-10",5.2329,5.2675,5.2329,5.2675,32301124.0],["2018-12-11",5.2675,5.26749324798584,5.226,5.2398,21735291.0],["2018-12-12",5.2398,5.2951,5.239843368530273,5.2813,24058208.0],["2018-12-13",5.2813,5.3504,5.2606,5.3297,34700069.0],["2018-12-14",5.3297,5.3919,5.309,5.3159,62583548.0],["2018-12-17",5.3159,5.3574,5.2813,5.3366,32998682.0],["2018-12-18",5.3366,5.336620330810547,5.2537,5.2744,31488092.0],["2018-12-19",5.2744,5.274406433105469,5.1638,5.1638,39498704.0],["2018-12-20",5.1638,5.1845,5.1016,5.1362,28768430.0],["2018-12-21",5.1362,5.13615083694458,5.0808,5.1154,30064568.0],["2018-12-24",5.1154,5.15,5.0809,5.1292,26398395.0],["2018-12-25",5.1292,5.129239559173584,4.9772,5.0255,41740830.0],["2018-12-26",5.0255,5.0463,5.0048,5.0117,18835611.0],["2018-12-27",5.0117,5.1638,4.9426,4.991,79241604.0],["2018-12-28",4.991,5.0117,4.9357,4.9841,33628507.0],["2019-01-02",4.9841,5.0048,4.9219,4.9495,33328559.0],["2019-01-03",4.9495,4.9841,4.9288,4.9841,24736911.0],["2019-01-04",4.9841,5.0463,4.9564,5.0394,35343961.0],["2019-01-07",5.0394,5.0947,5.0325,5.0601,42101919.0],["2019-01-08",5.0601,5.0809,5.0463,5.067,26065223.0],["2019-01-09",5.067,5.1292,5.0601,5.067,37616326.0],["2019-01-10",5.067,5.1154,5.0670247077941895,5.0809,30102473.0],["2019-01-11",5.0809,5.1085,5.0739,5.1016,21461189.0],["2019-01-14",5.1016,5.1085,5.0463,5.0532,21518889.0],["2019-01-15",5.0532,5.0878,5.05319881439209,5.0739,25392221.0],["2019-01-16",5.0739,5.1016,5.067,5.0739,25576338.0],["2019-01-17",5.0739,5.0878,5.0463,5.0532,22346146.0],["2019-01-18",5.0532,5.0878,5.0325,5.0809,44226865.0],["2019-01-21",5.0809,5.1223,5.080850124359131,5.1085,40927399.0],["2019-01-22",5.1085,5.1431,5.0463,5.0601,39914280.0],["2019-01-23",5.0601,5.060112476348877,5.0186,5.0186,27745951.0],["2019-01-24",5.0186,5.0394,4.991,5.0325,26758065.0],["2019-01-25",5.0325,5.0532,5.0186,5.0325,36675181.0],["2019-01-28",5.0325,5.067,5.0186,5.0255,36675630.0],["2019-01-29",5.0255,5.0394,4.9841,5.0255,34698401.0],["2019-01-30",5.0255,5.0394,5.0048,5.0117,25554568.0],["2019-01-31",5.0117,5.067,5.0117,5.0601,45899364.0],["2019-02-01",5.0601,5.0809,5.0325,5.0809,45587096.0],["2019-02-11",5.0809,5.1016,5.0463,5.0878,44861456.0],["2019-02-12",5.0878,5.122325420379639,5.067,5.1223,48893700.0],["2019-02-13",5.1223,5.2329,5.1085,5.2053,101185832.0],["2019-02-14",5.2053,5.2053,5.1638,5.1915,50792784.0],["2019-02-15",5.1915,5.2122,5.14997673034668,5.15,40684843.0],["2019-02-18",5.15,5.2398,5.14997673034668,5.2329,81292828.0],["2019-02-19",5.2329,5.2675,5.2053,5.2468,84884371.0],["2019-02-20",5.2468,5.2537,5.2122,5.2398,49597457.0],["2019-02-21",5.2398,5.2537,5.1845,5.1984,71477845.0],["2019-02-22",5.1984,5.232929706573486,5.15,5.2329,75517309.0],["2019-02-25",5.2329,5.4265,5.232929706573486,5.4265,211625670.0],["2019-02-26",5.4265,5.4541,5.3435,5.3919,159862765.0],["2019-02-27",5.3919,5.4887,5.3712,5.4127,134180341.0],["2019-02-28",5.4127,5.4403,5.3781,5.4127,90903349.0],["2019-03-01",5.4127,5.4541,5.3781,5.4472,105034811.0],["2019-03-04",5.4472,5.544,5.4196,5.468,194358740.0],["2019-03-05",5.468,5.467962265014648,5.3988,5.4403,141783053.0],["2019-03-06",5.4403,5.544,5.4265,5.5164,200833682.0],["2019-03-07",5.5164,5.516351222991943,5.4541,5.4887,166033653.0],["2019-03-08",5.4887,5.488700866699219,5.2951,5.2951,154840494.0],["2019-03-11",5.2951,5.329707145690918,5.2537,5.3297,110432684.0],["2019-03-12",5.3297,5.4196,5.3228,5.3574,149263216.0],["2019-03-13",5.3574,5.3574,5.2813,5.3159,101263070.0],["2019-03-14",5.3159,5.385,5.2744,5.3021,97603139.0],["2019-03-15",5.3021,5.3366,5.2882,5.3228,89442999.0],["2019-03-18",5.3228,5.4057,5.3021,5.3988,126520789.0],["2019-03-19",5.3988,5.4334,5.3712,5.3919,111315377.0],["2019-03-20",5.3919,5.4057,5.3297,5.3712,98027619.0],["2019-03-21",5.3712,5.4403,5.3574,5.4057,135233085.0],["2019-03-22",5.4057,5.4127,5.3366,5.3712,99361867.0],["2019-03-25",5.3712,5.371184825897217,5.2468,5.2537,125930158.0],["2019-03-26",5.2537,5.2813,5.1984,5.2122,82069556.0],["2019-03-27",5.2122,5.2398,5.2053,5.2191,54435104.0],["2019-03-28",5.2191,5.219104290008545,5.1707,5.1776,56216556.0],["2019-03-29",5.1776,5.2606,5.1707,5.2537,87857838.0],["2019-04-01",5.2537,5.3297,5.226,5.3159,225952407.0],["2019-04-02",5.3159,5.3366,5.2813,5.2951,111855466.0],["2019-04-03",5.2951,5.3504,5.2813,5.3435,128697591.0],["2019-04-04",5.3435,5.3712,5.3159,5.3435,165772667.0],["2019-04-08",5.3435,5.4057,5.3297,5.3712,193283701.0],["2019-04-09",5.3712,5.3919,5.3228,5.3435,109721784.0],["2019-04-10",5.3435,5.343533039093018,5.2813,5.3159,104086471.0],["2019-04-11",5.3159,5.3366,5.2537,5.2675,91052634.0],["2019-04-12",5.2675,5.2813191413879395,5.2468,5.2813,68293665.0],["2019-04-15",5.2813,5.3228,5.260581016540527,5.2606,95604818.0],["2019-04-16",5.2606,5.343533039093018,5.2053,5.3435,124865356.0],["2019-04-17",5.3435,5.343533039093018,5.3021,5.309,99635873.0],["2019-04-18",5.309,5.3435,5.2882,5.3021,74874496.0],["2019-04-19",5.3021,5.3228,5.2468,5.2951,95548280.0],["2019-04-22",5.2951,5.4127,5.2813,5.3435,209360734.0],["2019-04-23",5.3435,5.3712,5.2951,5.3228,123347789.0],["2019-04-24",5.3228,5.3297,5.2606,5.2882,92598979.0],["2019-04-25",5.2882,5.288231372833252,5.19145393371582,5.1915,99542227.0],["2019-04-26",5.1915,5.19145393371582,5.1292,5.1292,91558751.0],["2019-05-06",5.1292,5.1638,4.9426,5.0739,180438834.0],["2019-05-07",5.0739,5.073937892913818,5.0117,5.0394,71732293.0],["2019-05-08",5.0394,5.03937292098999,4.9841,5.0048,59923257.0],["2019-05-09",5.0048,5.0186,4.9772,4.9841,53972965.0],["2019-05-10",4.9841,5.0463,4.9702,5.0325,91288943.0],["2019-05-13",5.0325,5.0739,4.9633,5.0048,111733150.0],["2019-05-14",5.0048,5.0117,4.9772,4.991,49887920.0],["2019-05-15",4.991,5.0325,4.9772,5.0255,99030589.0],["2019-05-16",5.0255,5.067,4.9702,5.0325,131814213.0],["2019-05-17",5.0325,5.032460689544678,4.9702,4.9772,81833435.0],["2019-05-20",4.9772,5.0117,4.9564,4.9979,76025867.0],["2019-05-21",4.9979,5.0117,4.9772,4.9979,55253158.0],["2019-05-22",4.9979,4.9979,4.9633,4.9702,52820751.0],["2019-05-23",4.9702,4.9772,4.9219,4.9772,132281535.0],["2019-05-24",4.9772,4.977158546447754,4.9288,4.9495,45428158.0],["2019-05-27",4.9495,4.9702,4.9357,4.9633,45143882.0],["2019-05-28",4.9633,4.9772,4.9426,4.9633,75671601.0],["2019-05-29",4.9633,4.963333606719971,4.942594051361084,4.9426,42170829.0],["2019-05-30",4.9426,4.9841,4.9357,4.9702,79113410.0],["2019-05-31",4.9702,4.970247268676758,4.942594051361084,4.9426,45372108.0],["2019-06-03",4.9426,4.9495,4.9219,4.9288,55275068.0],["2019-06-04",4.9288,4.9357,4.8942,4.908,47955483.0],["2019-06-05",4.908,4.9288,4.9011,4.908,49377451.0],["2019-06-06",4.908,4.908031463623047,4.8527,4.8596,57547868.0],["2019-06-10",4.8596,4.8873,4.8596,4.8735,51282992.0],["2019-06-11",4.8735,4.9288,4.8596,4.9149,111139114.0],["2019-06-12",4.9149,4.914944648742676,4.8735,4.8804,59802978.0],["2019-06-13",4.8804,4.8804,4.8389,4.8804,85253361.0],["2019-06-14",4.8804,4.880380630493164,4.8389,4.8389,65323967.0],["2019-06-17",4.8389,4.8527,4.832,4.8458,51379526.0],["2019-06-18",4.8458,4.845818519592285,4.7836,4.7905,105195449.0],["2019-06-19",4.7905,4.832,4.7905,4.7974,115911936.0],["2019-06-20",4.7974,4.832,4.756,4.8251,148395506.0],["2019-06-21",4.8251,4.859643459320068,4.825079917907715,4.8596,138172446.0],["2019-06-24",4.8596,4.859643459320068,4.8251,4.8458,83597755.0],["2019-06-25",4.8458,4.845818519592285,4.7905,4.8113,88656608.0],["2019-06-26",4.8113,4.8389,4.8043,4.832,88704328.0],["2019-06-27",4.832,4.8527,4.8182,4.832,107193628.0],["2019-06-28",4.832,4.839,4.804,4.818,58735606.0],["2019-07-01",4.818,4.853000164031982,4.817986011505127,4.853,123018849.0],["2019-07-02",4.853,4.853000164031982,4.825,4.839,69220383.0],["2019-07-03",4.839,4.83899450302124,4.804,4.818,73325455.0],["2019-07-04",4.818,4.839,4.811,4.832,67376194.0],["2019-07-05",4.832,4.832,4.783,4.804,115304483.0],["2019-07-08",4.804,4.804,4.7059,4.7269,118396878.0],["2019-07-09",4.7269,4.7269487380981445,4.6919,4.6989,67967523.0],["2019-07-10",4.6989,4.7059,4.6499,4.6639,67042587.0],["2019-07-11",4.6639,4.6989,4.6639,4.6709,67040408.0],["2019-07-12",4.6709,4.6849,4.6499,4.6709,48044859.0],["2019-07-15",4.6709,4.670925617218018,4.6009,4.6499,72128654.0],["2019-07-16",4.6499,4.6499176025390625,4.6289,4.6359,47802359.0],["2019-07-17",4.6359,4.635911464691162,4.6079,4.6219,48891363.0],["2019-07-18",4.6219,4.621905326843262,4.572885990142822,4.5729,76040219.0],["2019-07-19",4.5729,4.6079,4.572885990142822,4.5869,57948291.0],["2019-07-22",4.5869,4.5869,4.516861915588379,4.5169,84994174.0],["2019-07-23",4.5169,4.5309,4.5029,4.5169,50822041.0],["2019-07-24",4.5169,4.5519,4.516861915588379,4.5379,62202602.0],["2019-07-25",4.5379,4.537871360778809,4.5099,4.5309,43038711.0],["2019-07-26",4.5309,4.6009,4.5099,4.5799,116335248.0],["2019-07-29",4.5799,4.5939,4.5589,4.5799,56523870.0],["2019-07-30",4.5799,4.5939,4.5729,4.5799,47269200.0],["2019-07-31",4.5799,4.5869,4.5519,4.5589,40173380.0],["2019-08-01",4.5589,4.558879852294922,4.5169,4.5239,50752817.0],["2019-08-02",4.5239,4.523865222930908,4.4188,4.4328,95839322.0],["2019-08-05",4.4328,4.432827472686768,4.3768,4.3768,65246356.0],["2019-08-06",4.3768,4.376803874969482,4.2928,4.3138,90367104.0],["2019-08-07",4.3138,4.3978,4.2928,4.3418,88996986.0],["2019-08-08",4.3418,4.3418,4.3138,4.3208,57586013.0],["2019-08-09",4.3208,4.3558,4.2998,4.3208,56478575.0],["2019-08-12",4.3208,4.3348,4.3068,4.3348,41709671.0],["2019-08-13",4.3348,4.334787845611572,4.2928,4.2998,42810762.0],["2019-08-14",4.2998,4.3348,4.2928,4.2998,48662603.0],["2019-08-15",4.2998,4.299773216247559,4.2227,4.2718,57756532.0],["2019-08-16",4.2718,4.2858,4.2508,4.2718,44962180.0],["2019-08-19",4.2718,4.3278,4.2578,4.3278,69927360.0],["2019-08-20",4.3278,4.3558,4.3068,4.3348,52564402.0],["2019-08-21",4.3348,4.3348,4.3068,4.3208,34287647.0],["2019-08-22",4.3208,4.3278,4.2928,4.3068,37307378.0],["2019-08-23",4.3068,4.3208,4.2788,4.2858,42795686.0],["2019-08-26",4.2858,4.2857666015625,4.2157,4.2508,47107708.0],["2019-08-27",4.2508,4.2928,4.250752925872803,4.2718,70802591.0],["2019-08-28",4.2718,4.2858,4.264758586883545,4.2648,40329236.0],["2019-08-29",4.2648,4.2788,4.2508,4.2648,34150998.0],["2019-08-30",4.2648,4.3138,4.264758586883545,4.2858,68939478.0],["2019-09-02",4.2858,4.3208,4.2718,4.3138,61856812.0],["2019-09-03",4.3138,4.3138,4.2928,4.3068,39027877.0],["2019-09-04",4.3068,4.3348,4.2998,4.3348,75308273.0],["2019-09-05",4.3348,4.4048,4.334787845611572,4.3628,100910130.0],["2019-09-06",4.3628,4.3908,4.3558,4.3838,61343008.0],["2019-09-09",4.3838,4.432827472686768,4.3768,4.4328,98782834.0],["2019-09-10",4.4328,4.4538,4.4048,4.4468,73980655.0],["2019-09-11",4.4468,4.44683313369751,4.4188,4.4258,54298036.0],["2019-09-12",4.4258,4.4328,4.3838,4.3978,71761298.0],["2019-09-16",4.3978,4.6149,4.397813320159912,4.5519,310385190.0],["2019-09-17",4.5519,4.5729,4.4888,4.4959,134806966.0],["2019-09-18",4.4959,4.495852947235107,4.4258,4.4328,104498812.0],["2019-09-19",4.4328,4.44683313369751,4.4048,4.4468,62429180.0],["2019-09-20",4.4468,4.4818,4.4328,4.4678,56850312.0],["2019-09-23",4.4678,4.4818,4.4468,4.4538,47942820.0],["2019-09-24",4.4538,4.4719,4.4364,4.4435,40676470.0],["2019-09-25",4.4435,4.443487167358398,4.3583,4.3654,59373619.0],["2019-09-26",4.3654,4.3796,4.3299,4.3299,47886279.0],["2019-09-27",4.3299,4.3441,4.3086,4.337,48293716.0],["2019-09-30",4.337,4.4364,4.3370137214660645,4.3938,83796756.0],["2019-10-08",4.3938,4.3938,4.337,4.337,81068578.0],["2019-10-09",4.337,4.3370137214660645,4.3015,4.3299,54854341.0],["2019-10-10",4.3299,4.3299150466918945,4.3086,4.3228,49054727.0],["2019-10-11",4.3228,4.3938,4.3228,4.3796,84721229.0],["2019-10-14",4.3796,4.3938,4.3583,4.3725,72654853.0],["2019-10-15",4.3725,4.372504711151123,4.3299,4.337,45439229.0],["2019-10-16",4.337,4.3512,4.3228,4.3228,36113649.0],["2019-10-17",4.3228,4.3441,4.3228,4.337,30001051.0],["2019-10-18",4.337,4.3441,4.2944,4.3015,49443043.0],["2019-10-21",4.3015,4.3086,4.2802,4.3015,40668292.0],["2019-10-22",4.3015,4.308620929718018,4.2873,4.3086,36311448.0],["2019-10-23",4.3086,4.3157,4.2944,4.2944,31953065.0],["2019-10-24",4.2944,4.3228,4.2944,4.3015,41772553.0],["2019-10-25",4.3015,4.3086,4.2802,4.3015,56708948.0],["2019-10-28",4.3015,4.308620929718018,4.2873,4.3086,68466674.0],["2019-10-29",4.3086,4.308620929718018,4.2802,4.2802,38255615.0],["2019-10-30",4.2802,4.280228137969971,4.2447,4.2447,59737125.0],["2019-10-31",4.2447,4.244737148284912,4.173755168914795,4.1738,105338295.0],["2019-11-01",4.1738,4.188,4.1454,4.1809,60434609.0],["2019-11-04",4.1809,4.2021,4.1667,4.1809,55173803.0],["2019-11-05",4.1809,4.195,4.1596,4.188,54681121.0],["2019-11-06",4.188,4.187951564788818,4.152459621429443,4.1525,41801207.0],["2019-11-07",4.1525,4.1525,4.117,4.1312,64844351.0],["2019-11-08",4.1312,4.1454,4.1028,4.1099,62707932.0],["2019-11-11",4.1099,4.109870433807373,4.024691581726074,4.0247,75264333.0],["2019-11-12",4.0247,4.0318,3.9821,3.9963,61171693.0],["2019-11-13",3.9963,3.9962987899780273,3.9466,3.9537,67345495.0],["2019-11-14",3.9537,3.9892,3.9466,3.975,54305552.0],["2019-11-15",3.975,3.975004196166992,3.904,3.904,80373571.0],["2019-11-18",3.904,3.9324,3.8969,3.9182,58983471.0],["2019-11-19",3.9182,3.932415723800659,3.8969,3.9324,57197068.0],["2019-11-20",3.9324,3.932415723800659,3.904,3.9182,46279256.0],["2019-11-21",3.9182,3.9892,3.904,3.9821,99407545.0],["2019-11-22",3.9821,3.9963,3.9608,3.9821,62575487.0],["2019-11-25",3.9821,4.0602,3.975,4.0531,86356009.0],["2019-11-26",4.0531,4.053084850311279,4.0105,4.0176,62604113.0],["2019-11-27",4.0176,4.046,4.0034,4.0176,33188294.0],["2019-11-28",4.0176,4.0318,3.975,3.9892,37354154.0],["2019-11-29",3.9892,3.9963,3.9608,3.9679,34877183.0],["2019-12-02",3.9679,3.9679062366485596,3.9395,3.9466,31282800.0],["2019-12-03",3.9466,3.960808277130127,3.9324,3.9608,29182871.0],["2019-12-04",3.9608,3.960808277130127,3.9395,3.9608,26814545.0],["2019-12-05",3.9608,3.9963,3.960808277130127,3.9963,40544079.0],["2019-12-06",3.9963,4.0034,3.9821,4.0034,30154291.0],["2019-12-09",4.0034,4.0176,3.9821,4.0105,42943647.0],["2019-12-10",4.0105,4.0176,3.975,4.0105,48289410.0],["2019-12-11",4.0105,4.0176,3.9963,4.0105,37683524.0],["2019-12-12",4.0105,4.0176,3.9962987899780273,3.9963,38523075.0],["2019-12-13",3.9963,4.0602,3.9962987899780273,4.0389,84648652.0],["2019-12-16",4.0389,4.1028,4.0318,4.0957,72787069.0],["2019-12-17",4.0957,4.1667,4.0744,4.1525,106313905.0],["2019-12-18",4.1525,4.1596,4.1241,4.1312,53227076.0],["2019-12-19",4.1312,4.1454,4.117,4.1312,33502811.0],["2019-12-20",4.1312,4.1525,4.116969585418701,4.117,40194898.0],["2019-12-23",4.117,4.117,4.046,4.0531,48299424.0],["2019-12-24",4.0531,4.0744,4.046,4.0673,29824820.0],["2019-12-25",4.0673,4.0744,4.046,4.0602,24126858.0],["2019-12-26",4.0602,4.0673,4.046,4.0673,30654684.0],["2019-12-27",4.0673,4.1383,4.067281246185303,4.1028,65523742.0],["2019-12-30",4.1028,4.1383,4.0815,4.1312,51029015.0],["2019-12-31",4.1312,4.1454,4.1028,4.1383,39722302.0],["2020-01-02",4.1383,4.1738,4.13826322555542,4.1667,72808500.0],["2020-01-03",4.1667,4.2518,4.1596,4.2234,119856782.0],["2020-01-06",4.2234,4.4577,4.2234416007995605,4.4222,301646124.0],["2020-01-07",4.4222,4.4221930503845215,4.3086,4.337,152681755.0],["2020-01-08",4.337,4.4222,4.3370137214660645,4.4222,215451333.0],["2020-01-09",4.4222,4.4221930503845215,4.2589,4.3015,159983683.0],["2020-01-10",4.3015,4.301522731781006,4.2305,4.2518,92130621.0],["2020-01-13",4.2518,4.251834869384766,4.2376,4.2376,55118392.0],["2020-01-14",4.2376,4.237638473510742,4.2234,4.2234,44480419.0],["2020-01-15",4.2234,4.2376,4.1596,4.1667,72014546.0],["2020-01-16",4.1667,4.1809,4.1241,4.1383,57860992.0],["2020-01-17",4.1383,4.1667,4.13826322555542,4.1454,36667641.0],["2020-01-20",4.1454,4.1596,4.1241,4.1525,53408389.0],["2020-01-21",4.1525,4.1525,4.1028,4.1099,56028546.0],["2020-01-22",4.1099,4.109870433807373,4.0531,4.0744,66239738.0],["2020-01-23",4.0744,4.074379920959473,3.9892,4.0034,81444447.0],["2020-02-03",4.0034,4.003397464752197,3.6059,3.6414,227093729.0],["2020-02-04",3.6414,3.684,3.5988,3.6698,106459420.0],["2020-02-05",3.6698,3.7408,3.6414,3.6982,102318674.0],["2020-02-06",3.6982,3.755,3.698173761367798,3.7408,86647363.0],["2020-02-07",3.7408,3.7479,3.6982,3.7479,61128263.0],["2020-02-10",3.7479,3.755,3.7053,3.7479,56130919.0],["2020-02-11",3.7479,3.7905,3.7337,3.7621,71171722.0],["2020-02-12",3.7621,3.7763,3.7479,3.7692,54500038.0],["2020-02-13",3.7692,3.7975,3.74786114692688,3.7479,53568587.0],["2020-02-14",3.7479,3.7621,3.7266,3.7479,47917020.0],["2020-02-17",3.7479,3.8188436031341553,3.7408,3.8188,84392095.0],["2020-02-18",3.8188,3.8188436031341553,3.7834,3.7975,74201915.0],["2020-02-19",3.7975,3.8046,3.7763,3.7834,74189083.0],["2020-02-20",3.7834,3.8188436031341553,3.7763,3.8188,105637160.0],["2020-02-21",3.8188,3.8188436031341553,3.7905,3.8117,113816298.0],["2020-02-24",3.8117,3.8117449283599854,3.7408,3.7479,138156164.0],["2020-02-25",3.7479,3.74786114692688,3.6556,3.684,150412876.0],["2020-02-26",3.684,3.7195,3.6343,3.7053,160220097.0],["2020-02-27",3.7053,3.7052717208862305,3.6627,3.6698,136252257.0],["2020-02-28",3.6698,3.669780731201172,3.5917,3.5988,209149489.0],["2020-03-02",3.5988,3.6769,3.5987982749938965,3.6698,139114686.0],["2020-03-03",3.6698,3.7195,3.669780731201172,3.684,125035559.0],["2020-03-04",3.684,3.684,3.6556,3.6769,89700352.0],["2020-03-05",3.6769,3.7266,3.676879405975342,3.7266,153980518.0],["2020-03-06",3.7266,3.726567268371582,3.6698,3.6911,109633592.0],["2020-03-09",3.6911,3.7195,3.5633,3.6556,226621865.0],["2020-03-10",3.6556,3.6627,3.5917,3.6556,135358732.0],["2020-03-11",3.6556,3.6698,3.6272,3.6343,85888083.0],["2020-03-12",3.6343,3.6342897415161133,3.5917,3.5988,94317442.0],["2020-03-13",3.5988,3.6059,3.4923,3.5775,134749475.0],["2020-03-16",3.5775,3.6414,3.5633,3.5704,117961612.0],["2020-03-17",3.5704,3.5917,3.5136,3.5562,95482098.0],["2020-03-18",3.5562,3.5704,3.5136,3.5136,86839957.0],["2020-03-19",3.5136,3.5207,3.4426,3.4639,130684222.0],["2020-03-20",3.4639,3.5065,3.4568,3.4852,103204371.0],["2020-03-23",3.4852,3.485227108001709,3.4071,3.4142,106705582.0],["2020-03-24",3.4142,3.4568,3.4071,3.4355,105155949.0],["2020-03-25",3.4355,3.4639,3.4355,3.4497,151650210.0],["2020-03-26",3.4497,3.4497358798980713,3.393,3.4,155892679.0],["2020-03-27",3.4,3.4142,3.3575,3.3646,209053431.0],["2020-03-30",3.3646,3.3645572662353516,3.2723,3.2794,146020918.0],["2020-03-31",3.2794,3.3007,3.2652,3.2794,183554957.0],["2020-04-01",3.2794,3.2794,3.2226,3.2297,186412968.0],["2020-04-02",3.2297,3.3646,3.1871,3.3433,412537466.0],["2020-04-03",3.3433,3.3575,3.2723,3.2865,279856007.0],["2020-04-07",3.2865,3.3362,3.2864773273468018,3.3149,249824945.0],["2020-04-08",3.3149,3.3148696422576904,3.2723,3.2936,193838632.0],["2020-04-09",3.2936,3.322,3.2865,3.3007,132237118.0],["2020-04-10",3.3007,3.3007,3.251,3.2652,164753045.0],["2020-04-13",3.2652,3.2936,3.250985622406006,3.251,113647632.0],["2020-04-14",3.251,3.2652,3.2368,3.2581,128355795.0],["2020-04-15",3.2581,3.2580835819244385,3.22969126701355,3.2297,112297162.0],["2020-04-16",3.2297,3.22969126701355,3.2013,3.2155,116651794.0],["2020-04-17",3.2155,3.251,3.2154946327209473,3.2297,124297105.0],["2020-04-20",3.2297,3.2439,3.2013,3.2297,102497802.0],["2020-04-21",3.2297,3.22969126701355,3.1942,3.2013,109960957.0],["2020-04-22",3.2013,3.2012979984283447,3.1445,3.1658,136997191.0],["2020-04-23",3.1658,3.2581,3.165807008743286,3.2297,185032553.0],["2020-04-24",3.2297,3.2368,3.18,3.18,106711101.0],["2020-04-27",3.18,3.1942,3.1587,3.1587,75706314.0],["2020-04-28",3.1587,3.1587088108062744,3.0735,3.0948,128594575.0],["2020-04-29",3.0948,3.1303,3.094825029373169,3.109,60415182.0],["2020-04-30",3.109,3.1658,3.1019,3.1516,85973295.0],["2020-05-06",3.1516,3.1871,3.1374,3.1729,88177097.0],["2020-05-07",3.1729,3.18,3.1516,3.1587,61056105.0],["2020-05-08",3.1587,3.18,3.1587088108062744,3.1729,55870408.0],["2020-05-11",3.1729,3.1871,3.1658,3.1729,55730677.0],["2020-05-12",3.1729,3.172905683517456,3.1374,3.1445,52202891.0],["2020-05-13",3.1445,3.14451265335083,3.1232,3.1445,44111721.0],["2020-05-14",3.1445,3.14451265335083,3.1232,3.1232,43927251.0],["2020-05-15",3.1232,3.1445,3.123218297958374,3.1374,41088010.0],["2020-05-18",3.1374,3.1658,3.13741397857666,3.1516,61974604.0],["2020-05-19",3.1516,3.2013,3.151610851287842,3.1658,89322364.0],["2020-05-20",3.1658,3.165807008743286,3.1374,3.1445,59975700.0],["2020-05-21",3.1445,3.1729,3.1374,3.1587,76749769.0],["2020-05-22",3.1587,3.1587088108062744,3.0948,3.1019,93991808.0],["2020-05-25",3.1019,3.1019232273101807,3.0735,3.0806,61514353.0],["2020-05-26",3.0806,3.0948,3.0735,3.0877,64205918.0],["2020-05-27",3.0877,3.087726593017578,3.0522,3.0593,69391811.0],["2020-05-28",3.0593,3.0735,3.038,3.0451,88980863.0],["2020-05-29",3.0451,3.0451371669769287,2.9954,3.0167,128335113.0],["2020-06-01",3.0167,3.0522,3.0167,3.0451,93876816.0],["2020-06-02",3.0451,3.0593340396881104,3.038,3.0593,67477346.0],["2020-06-03",3.0593,3.1019,3.0593340396881104,3.0806,75972862.0],["2020-06-04",3.0806,3.0877,3.0522,3.0664,57364217.0],["2020-06-05",3.0664,3.066431760787964,3.038,3.0522,51673183.0],["2020-06-08",3.0522,3.0948,3.0522358417510986,3.0806,80871474.0],["2020-06-09",3.0806,3.087726593017578,3.0735,3.0877,59692860.0],["2020-06-10",3.0877,3.087726593017578,3.0593,3.0664,50783402.0],["2020-06-11",3.0664,3.066431760787964,3.0309,3.038,62477333.0],["2020-06-12",3.038,3.038038969039917,2.9954,3.0238,81579721.0],["2020-06-15",3.0238,3.0238428115844727,2.9954,3.0025,55518983.0],["2020-06-16",3.0025,3.038,3.0025,3.0309,62021404.0],["2020-06-17",3.0309,3.0309407711029053,3.0025,3.0167,52009560.0],["2020-06-18",3.0167,3.0664,3.0025,3.0451,79832736.0],["2020-06-19",3.0451,3.0593,3.0167,3.0522,79035747.0],["2020-06-22",3.0522,3.0593,3.0309,3.0309,60774765.0],["2020-06-23",3.0309,3.038,3.0167,3.0238,53115905.0],["2020-06-24",3.0238,3.0309,3.0167,3.0238,52723594.0],["2020-06-29",3.0238,3.0309,3.0025,3.0096,54861604.0],["2020-06-30",3.0096,3.0284,3.009645938873291,3.0212,47947188.0],["2020-07-01",3.0212,3.0717,3.014,3.0645,86165989.0],["2020-07-02",3.0645,3.1221,3.05,3.1149,153857647.0],["2020-07-03",3.1149,3.2087,3.1149,3.187,222616461.0],["2020-07-06",3.187,3.4178,3.1870310306549072,3.4033,443275190.0],["2020-07-07",3.4033,3.5187,3.3601,3.3889,397893345.0],["2020-07-08",3.3889,3.3889243602752686,3.3024,3.3673,270532624.0],["2020-07-09",3.3673,3.4394,3.3385,3.4178,261168874.0],["2020-07-10",3.4178,3.4177660942077637,3.3096,3.3168,202448610.0],["2020-07-13",3.3168,3.3601,3.2952,3.3385,173551732.0],["2020-07-14",3.3385,3.338451623916626,3.2591,3.288,176757915.0],["2020-07-15",3.288,3.3168,3.2303,3.2375,150545694.0],["2020-07-16",3.2375,3.2591,3.1726,3.1798,174747849.0],["2020-07-17",3.1798,3.1942,3.1438,3.1654,114824684.0],["2020-07-20",3.1654,3.2447,3.1582,3.2375,130034110.0],["2020-07-21",3.2375,3.2591,3.2087,3.2231,84861965.0],["2020-07-22",3.2231,3.3529,3.223083734512329,3.324,283144151.0],["2020-07-23",3.324,3.3240301609039307,3.2303,3.2736,177301977.0],["2020-07-24",3.2736,3.3601,3.2375,3.2447,216125883.0],["2020-07-27",3.2447,3.2663,3.187,3.2159,104263759.0],["2020-07-28",3.2159,3.2519,3.2158727645874023,3.2231,79414097.0],["2020-07-29",3.2231,3.2519,3.187,3.2447,90811197.0],["2020-07-30",3.2447,3.2519,3.2087,3.2159,69025380.0],["2020-07-31",3.2159,3.2519,3.187,3.2087,99610118.0],["2020-08-03",3.2087,3.2447,3.2015,3.2303,124056138.0],["2020-08-04",3.2303,3.2808,3.2159,3.2663,138654129.0],["2020-08-05",3.2663,3.2663462162017822,3.2159,3.2447,107714697.0],["2020-08-06",3.2447,3.2808,3.2375,3.2663,141514626.0],["2020-08-07",3.2663,3.2663462162017822,3.2015,3.2087,115958049.0],["2020-08-10",3.2087,3.2303,3.1942,3.2231,79108815.0],["2020-08-11",3.2231,3.2447,3.2015,3.2087,92287648.0],["2020-08-12",3.2087,3.2231,3.1798,3.2159,98193925.0],["2020-08-13",3.2159,3.2447,3.2087,3.2231,72893696.0],["2020-08-14",3.2231,3.2375,3.2015,3.2303,63621909.0],["2020-08-17",3.2303,3.2808,3.2231,3.2736,158287650.0],["2020-08-18",3.2736,3.2808,3.2519,3.2663,93325518.0],["2020-08-19",3.2663,3.288,3.2447,3.2591,97898016.0],["2020-08-20",3.2591,3.2591359615325928,3.2087,3.2159,101289920.0],["2020-08-21",3.2159,3.2303,3.2087,3.2159,57202289.0],["2020-08-24",3.2159,3.2303,3.2087,3.2159,60808981.0],["2020-08-25",3.2159,3.2231,3.1942,3.2087,55872314.0],["2020-08-26",3.2087,3.2159,3.187,3.1942,65748886.0],["2020-08-27",3.1942,3.2015,3.1798,3.1942,47470328.0],["2020-08-28",3.1942,3.2087,3.1726,3.2087,79414758.0],["2020-08-31",3.2087,3.2159,3.187,3.1942,63957297.0],["2020-09-01",3.1942,3.194241762161255,3.1654,3.1798,71032894.0],["2020-09-02",3.1798,3.1798205375671387,3.1293,3.1366,107928308.0],["2020-09-03",3.1366,3.151,3.1077,3.1077,84640042.0],["2020-09-04",3.1077,3.1077160835266113,3.0789,3.1077,72138413.0],["2020-09-07",3.1077,3.1149,3.0860841274261475,3.0861,62805500.0],["2020-09-08",3.0861,3.1077160835266113,3.0860841274261475,3.1077,68232926.0],["2020-09-09",3.1077,3.1077160835266113,3.0717,3.0861,75194851.0],["2020-09-10",3.0861,3.1005,3.05,3.0572,80951505.0],["2020-09-11",3.0572,3.0717,3.0356,3.0572,57173409.0],["2020-09-14",3.0572,3.0789,3.0572,3.0717,38679581.0],["2020-09-15",3.0717,3.0789,3.05,3.0572,43619502.0],["2020-09-16",3.0572,3.0933,3.0572,3.0645,70086386.0],["2020-09-17",3.0645,3.0861,3.0428,3.05,82148861.0],["2020-09-18",3.05,3.0861,3.05,3.0789,90199282.0],["2020-09-21",3.0789,3.0861,3.064453125,3.0645,62860331.0],["2020-09-22",3.0645,3.0773,3.0405,3.0478,80997216.0],["2020-09-23",3.0478,3.0552,3.0257,3.0257,51865100.0],["2020-09-24",3.0257,3.0257441997528076,2.9963,3.0184,65893121.0],["2020-09-25",3.0184,3.0257,3.0037,3.011,35983562.0],["2020-09-28",3.011,3.0405,3.011,3.0184,43686826.0],["2020-09-29",3.0184,3.0257,3.011,3.011,37578762.0],["2020-09-30",3.011,3.0331,2.9963,3.0257,61408409.0],["2020-10-09",3.0257,3.0478,3.0257441997528076,3.0405,54100576.0],["2020-10-12",3.0405,3.0846,3.0331,3.0773,93048731.0],["2020-10-13",3.0773,3.077277660369873,3.0478,3.0552,43817109.0],["2020-10-14",3.0552,3.0552,3.0184,3.0257,65172620.0],["2020-10-15",3.0257,3.0331,3.011,3.0257,50961732.0],["2020-10-16",3.0257,3.0405,3.0184,3.0257,47526356.0],["2020-10-19",3.0257,3.0552,3.0184,3.0257,74216150.0],["2020-10-20",3.0257,3.0257441997528076,3.0037,3.0184,38608445.0],["2020-10-21",3.0184,3.0257441997528076,3.0037,3.0257,50575344.0],["2020-10-22",3.0257,3.0257441997528076,3.0037,3.0184,35413200.0],["2020-10-23",3.0184,3.0552,3.0183818340301514,3.0331,81067392.0],["2020-10-26",3.0331,3.0331058502197266,3.011,3.0257,57819936.0],["2020-10-27",3.0257,3.0257441997528076,3.0037,3.0184,47797393.0],["2020-10-28",3.0184,3.0184,2.9963,3.011,52160005.0],["2020-10-29",3.011,3.0110201835632324,2.9742,2.9816,63573298.0],["2020-10-30",2.9816,3.0257,2.9815726280212402,2.9963,95492446.0],["2020-11-02",2.9963,3.0037,2.9742,2.9889,64819536.0],["2020-11-03",2.9889,3.0478,2.9889,3.0331,95688649.0],["2020-11-04",3.0331,3.0405,3.011,3.0257,58295954.0],["2020-11-05",3.0257,3.0478,3.0184,3.0331,77021348.0],["2020-11-06",3.0331,3.0552,3.0184,3.0405,101192107.0],["2020-11-09",3.0405,3.0846,3.040468215942383,3.0773,127064599.0],["2020-11-10",3.0773,3.1509,3.077277660369873,3.092,182402909.0],["2020-11-11",3.092,3.1435344219207764,3.092,3.1435,142254503.0],["2020-11-12",3.1435,3.1435344219207764,3.1067,3.1067,76485691.0],["2020-11-13",3.1067,3.1067252159118652,3.0626,3.0773,78219909.0],["2020-11-16",3.0773,3.1288106441497803,3.0699,3.1288,99182712.0],["2020-11-17",3.1288,3.1803,3.1214,3.1509,121867196.0],["2020-11-18",3.1509,3.1583,3.1214,3.1362,91598550.0],["2020-11-19",3.1362,3.1362,3.1067,3.1214,72451736.0],["2020-11-20",3.1214,3.121448516845703,3.092,3.1214,75679042.0],["2020-11-23",3.1214,3.1951,3.1141,3.173,196908319.0],["2020-11-24",3.173,3.1951,3.1509,3.1877,122229169.0],["2020-11-25",3.1877,3.2687,3.1729822158813477,3.173,222786687.0],["2020-11-26",3.173,3.1951,3.1509,3.1583,105128053.0],["2020-11-27",3.1583,3.173,3.1288,3.1656,125167949.0],["2020-11-30",3.1656,3.2172,3.1435,3.173,190298550.0],["2020-12-01",3.173,3.1803,3.1288,3.1656,103898018.0],["2020-12-02",3.1656,3.1877,3.1435,3.1656,85786652.0],["2020-12-03",3.1656,3.1877,3.1509,3.1656,76602424.0],["2020-12-04",3.1656,3.173,3.1362,3.1583,81127889.0],["2020-12-07",3.1583,3.1583,3.1141,3.1214,84910509.0],["2020-12-08",3.1214,3.1362,3.092,3.0994,60007714.0],["2020-12-09",3.0994,3.1141,3.077277660369873,3.0773,60396677.0],["2020-12-10",3.0773,3.0994,3.077277660369873,3.0846,62846049.0],["2020-12-11",3.0846,3.1214,3.0846,3.1067,90635718.0],["2020-12-14",3.1067,3.1214,3.0699,3.0846,64564180.0],["2020-12-15",3.0846,3.084639549255371,3.0405,3.0552,68078348.0],["2020-12-16",3.0552,3.0699,3.0478,3.0552,43062070.0],["2020-12-17",3.0552,3.1067252159118652,3.0478,3.1067,77813308.0],["2020-12-18",3.1067,3.1509,3.092,3.1362,98544928.0],["2020-12-21",3.1362,3.1509,3.1214,3.1288,73250859.0],["2020-12-22",3.1288,3.1288106441497803,3.0405,3.0478,100900143.0],["2020-12-23",3.0478,3.0626,3.0405,3.0478,65782985.0],["2020-12-24",3.0478,3.0699,3.0405,3.0626,54134886.0],["2020-12-25",3.0626,3.0773,3.0478,3.0699,42183070.0],["2020-12-28",3.0699,3.0773,3.0331,3.0478,75957196.0],["2020-12-29",3.0478,3.0626,3.0184,3.0405,75961009.0],["2020-12-30",3.0405,3.0478,3.0257,3.0405,50012566.0],["2020-12-31",3.0405,3.0626,3.0331,3.0552,61264087.0],["2021-01-04",3.0552,3.092,3.0478,3.0846,96907113.0],["2021-01-05",3.0846,3.084639549255371,3.0405,3.0773,81851611.0],["2021-01-06",3.0773,3.1362,3.077277660369873,3.1288,138665156.0],["2021-01-07",3.1288,3.1288106441497803,3.092,3.1288,113085133.0],["2021-01-08",3.1288,3.1656,3.1214,3.1583,152421290.0],["2021-01-11",3.1583,3.1656,3.0994,3.1067,119641410.0],["2021-01-12",3.1067,3.173,3.092,3.173,143888797.0],["2021-01-13",3.173,3.2319,3.1583,3.2098,185290946.0],["2021-01-14",3.2098,3.2319,3.173,3.1877,128560607.0],["2021-01-15",3.1877,3.2172,3.1435,3.1509,146794503.0],["2021-01-18",3.1509,3.1509,3.1214,3.1288,90718352.0],["2021-01-19",3.1288,3.1583,3.1214,3.1362,74803843.0],["2021-01-20",3.1362,3.173,3.1141,3.1435,81031637.0],["2021-01-21",3.1435,3.1509,3.1214,3.1288,71767521.0],["2021-01-22",3.1288,3.1288106441497803,3.077277660369873,3.0773,98588245.0],["2021-01-25",3.0773,3.0773,3.0405,3.0552,79340697.0],["2021-01-26",3.0552,3.0773,3.0405,3.0626,60511883.0],["2021-01-27",3.0626,3.0773,3.0478,3.0552,72089555.0],["2021-01-28",3.0552,3.055192232131958,3.0257,3.0405,80810465.0],["2021-01-29",3.0405,3.0405,3.0037,3.011,85750155.0],["2021-02-01",3.011,3.0184,2.9889,3.0037,77991811.0],["2021-02-02",3.0037,3.0331,3.0036582946777344,3.011,63664326.0],["2021-02-03",3.011,3.0331,3.0037,3.011,54129961.0],["2021-02-04",3.011,3.0257,2.9816,3.011,81347240.0],["2021-02-05",3.011,3.0257,2.9963,3.011,60496214.0],["2021-02-08",3.011,3.0331058502197266,3.0037,3.0331,70048415.0],["2021-02-09",3.0331,3.0846,3.0257,3.0699,100174773.0],["2021-02-10",3.0699,3.1067,3.0552,3.092,89065007.0],["2021-02-18",3.092,3.2981,3.092000722885132,3.2245,453701363.0],["2021-02-19",3.2245,3.224515199661255,3.1583,3.1803,209440542.0],["2021-02-22",3.1803,3.3349,3.180344343185425,3.276,360095877.0],["2021-02-23",3.276,3.3423,3.276,3.2981,262327277.0],["2021-02-24",3.2981,3.2981338500976562,3.1656,3.2098,221193140.0],["2021-02-25",3.2098,3.3129,3.209791660308838,3.2613,190364182.0],["2021-02-26",3.2613,3.2613251209259033,3.2024,3.2098,129860843.0],["2021-03-01",3.2098,3.2392,3.1877,3.2172,112500173.0],["2021-03-02",3.2172,3.2171530723571777,3.1362,3.1435,158120480.0],["2021-03-03",3.1435,3.1877,3.1362,3.173,103706925.0],["2021-03-04",3.173,3.2172,3.1729822158813477,3.1877,120797848.0],["2021-03-05",3.1877,3.2613,3.1877057552337646,3.254,212177099.0],["2021-03-08",3.254,3.3718,3.253962755203247,3.3202,317476844.0],["2021-03-09",3.3202,3.3276,3.2466,3.2908,198175668.0],["2021-03-10",3.2908,3.2908,3.231877565383911,3.2319,116971016.0],["2021-03-11",3.2319,3.276,3.231877565383911,3.2687,106602200.0],["2021-03-12",3.2687,3.2981,3.2466,3.276,108147674.0],["2021-03-15",3.276,3.3276,3.2613,3.3202,143431847.0],["2021-03-16",3.3202,3.3202202320098877,3.2687,3.2908,92965905.0],["2021-03-17",3.2908,3.2907726764678955,3.2319,3.2687,92878001.0],["2021-03-18",3.2687,3.2687,3.2466,3.2466,77613380.0],["2021-03-19",3.2466,3.246601104736328,3.1656,3.1803,146109801.0],["2021-03-22",3.1803,3.2098,3.1656,3.2098,75187588.0],["2021-03-23",3.2098,3.209791660308838,3.173,3.1803,63729753.0],["2021-03-24",3.1803,3.180344343185425,3.1362,3.1435,88091142.0],["2021-03-25",3.1435,3.1803,3.1435344219207764,3.1509,65311351.0],["2021-03-26",3.1509,3.173,3.1435,3.1583,59173993.0],["2021-03-29",3.1583,3.1951,3.1582584381103516,3.1656,85542117.0],["2021-03-30",3.1656,3.1803,3.1583,3.1656,69064287.0],["2021-03-31",3.1656,3.173,3.1435,3.1656,73192943.0],["2021-04-01",3.1656,3.1656205654144287,3.1435,3.1509,60253780.0],["2021-04-02",3.1509,3.1656,3.1435,3.1509,65511675.0],["2021-04-06",3.1509,3.1509,3.1214,3.1288,63693232.0],["2021-04-07",3.1288,3.1509,3.1214,3.1435,69200985.0],["2021-04-08",3.1435,3.1509,3.1288,3.1362,61459554.0],["2021-04-09",3.1362,3.1583,3.1288,3.1435,70902434.0],["2021-04-12",3.1435,3.1656,3.1362,3.1509,71342216.0],["2021-04-13",3.1509,3.1583,3.1141,3.1288,72718016.0],["2021-04-14",3.1288,3.1362,3.1141,3.1288,47314417.0],["2021-04-15",3.1288,3.1435344219207764,3.1288,3.1435,61020370.0],["2021-04-16",3.1435,3.1803,3.1362,3.173,84298740.0],["2021-04-19",3.173,3.173,3.1509,3.1583,92841650.0],["2021-04-20",3.1583,3.1583,3.1362,3.1435,55123941.0],["2021-04-21",3.1435,3.1435344219207764,3.114086866378784,3.1141,81596140.0],["2021-04-22",3.1141,3.1214,3.0552,3.0699,162949740.0],["2021-04-23",3.0699,3.0773,3.0552,3.0699,56813040.0],["2021-04-26",3.0699,3.0846,3.0626,3.0699,55434274.0],["2021-04-27",3.0699,3.069915294647217,3.0331,3.0478,59998330.0],["2021-04-28",3.0478,3.069915294647217,3.0405,3.0699,45653797.0],["2021-04-29",3.0699,3.0994,3.0699,3.092,69819050.0],["2021-04-30",3.092,3.1435,3.092000722885132,3.1288,138481387.0],["2021-05-06",3.1288,3.2466,3.1288106441497803,3.2245,270055045.0],["2021-05-07",3.2245,3.276,3.2098,3.2687,245375358.0],["2021-05-10",3.2687,3.3791,3.2686870098114014,3.3718,321335771.0],["2021-05-11",3.3718,3.371753454208374,3.3129,3.357,221170045.0],["2021-05-12",3.357,3.4527347087860107,3.3497,3.4527,246311948.0],["2021-05-13",3.4527,3.4675,3.4012,3.4527,205380543.0],["2021-05-14",3.4527,3.4527347087860107,3.3718,3.4233,203216228.0],["2021-05-17",3.4233,3.4822,3.4159,3.4306,157231873.0],["2021-05-18",3.4306,3.6,3.4306485652923584,3.5852,286449853.0],["2021-05-19",3.5852,3.5852487087249756,3.5043,3.5337,146280199.0],["2021-05-20",3.5337,3.5337157249450684,3.3938,3.4306,180200326.0],["2021-05-21",3.4306,3.4601,3.3938,3.4527,130572029.0],["2021-05-24",3.4527,3.4822,3.3865,3.4012,136556725.0],["2021-05-25",3.4012,3.4895,3.401201009750366,3.4748,166266122.0],["2021-05-26",3.4748,3.474820137023926,3.4306,3.4454,99747776.0],["2021-05-27",3.4454,3.4601,3.4159,3.4159,104585905.0],["2021-05-28",3.4159,3.4675,3.4159247875213623,3.438,78185313.0],["2021-05-31",3.438,3.4380106925964355,3.3865,3.4012,88406417.0],["2021-06-01",3.4012,3.4748,3.3938,3.4675,128459929.0],["2021-06-02",3.4675,3.5116,3.4454,3.4675,132293892.0],["2021-06-03",3.4675,3.5484,3.4674582481384277,3.4969,132868875.0],["2021-06-04",3.4969,3.496906280517578,3.4233,3.4527,111174350.0],["2021-06-07",3.4527,3.5043,3.4527347087860107,3.4969,106802570.0],["2021-06-08",3.4969,3.496906280517578,3.4601,3.4748,80919951.0],["2021-06-09",3.4748,3.6073,3.474820137023926,3.6,228646166.0],["2021-06-10",3.6,3.6368,3.5632,3.6147,146494571.0],["2021-06-11",3.6147,3.9092,3.614696741104126,3.8208,439871268.0],["2021-06-15",3.8208,3.9386,3.7914,3.8503,329884758.0],["2021-06-16",3.8503,3.9975,3.8356,3.9092,327243836.0],["2021-06-17",3.9092,3.909173011779785,3.7546,3.8503,282219317.0],["2021-06-18",3.8503,3.8502774238586426,3.7472,3.7914,196681969.0],["2021-06-21",3.7914,3.8429,3.7251,3.7619,186233261.0],["2021-06-22",3.7619,4.0122,3.7619354724884033,3.9607,301101530.0],["2021-06-23",3.9607,3.9902,3.8944,3.9607,179770310.0],["2021-06-24",3.9607,3.9902,3.9165,3.9681,132352359.0],["2021-06-25",3.9681,4.0859,3.9313,3.9828,217172960.0],["2021-06-28",3.9828,4.0638,3.9386,3.9386,160496395.0],["2021-06-29",3.9386,3.9741,3.8169,3.9217,166082569.0],["2021-06-30",3.9217,3.9741,3.8918,3.9591,104135616.0],["2021-07-01",3.9591,3.9816,3.8693,3.9217,131834225.0],["2021-07-02",3.9217,4.0714,3.8993,3.9142,228263366.0],["2021-07-05",3.9142,3.9217,3.802,3.8843,168500655.0],["2021-07-06",3.8843,3.9442,3.8843002319335938,3.9292,108448875.0],["2021-07-07",3.9292,3.9292051792144775,3.787,3.8319,176769971.0],["2021-07-08",3.8319,3.831911325454712,3.6972,3.7346,201439206.0],["2021-07-09",3.7346,3.7795,3.6972,3.7346,140322842.0],["2021-07-12",3.7346,3.787,3.6822,3.6897,151192147.0],["2021-07-13",3.6897,3.7421,3.6523,3.7047,130243825.0],["2021-07-14",3.7047,3.7122,3.6373,3.6523,132631065.0],["2021-07-15",3.6523,3.6673,3.5625,3.6373,163533047.0],["2021-07-16",3.6373,3.6373212337493896,3.5924,3.6074,109456278.0],["2021-07-19",3.6074,3.60738468170166,3.5101,3.5475,132306496.0],["2021-07-20",3.5475,3.547510862350464,3.4278,3.5176,189554043.0],["2021-07-21",3.5176,3.5325,3.4652,3.5026,91956780.0],["2021-07-22",3.5026,3.6224,3.50260591506958,3.5475,168187865.0],["2021-07-23",3.5475,3.5924,3.5176,3.5251,113808370.0],["2021-07-26",3.5251,3.5325,3.4427,3.4652,140986148.0],["2021-07-27",3.4652,3.5774,3.4651851654052734,3.5176,185250883.0],["2021-07-28",3.5176,3.54,3.4278,3.4802,156298096.0],["2021-07-29",3.4802,3.5026,3.4427,3.4727,126760280.0],["2021-07-30",3.4727,3.54,3.4427,3.5026,120652888.0],["2021-08-02",3.5026,3.50260591506958,3.4053,3.4951,145445121.0],["2021-08-03",3.4951,3.495121955871582,3.4203,3.4278,128018000.0],["2021-08-04",3.4278,3.4652,3.4128,3.4502,82971888.0],["2021-08-05",3.4502,3.450216770172119,3.4053,3.4128,99971248.0],["2021-08-06",3.4128,3.4278,3.3754,3.4053,94095256.0],["2021-08-09",3.4053,3.4203,3.3679,3.3978,80072142.0],["2021-08-10",3.3978,3.4128,3.3679,3.4053,89859950.0],["2021-08-11",3.4053,3.4727,3.4053118228912354,3.4502,143398923.0],["2021-08-12",3.4502,3.4727,3.4203,3.4427,93787358.0],["2021-08-13",3.4427,3.4502,3.3978,3.4053,95321927.0],["2021-08-16",3.4053,3.4577,3.3829,3.4427,128490359.0],["2021-08-17",3.4427,3.4577,3.3754,3.3903,141404592.0],["2021-08-18",3.3903,3.4053,3.3529,3.3978,114550677.0],["2021-08-19",3.3978,3.397826910018921,3.3155,3.323,141052508.0],["2021-08-20",3.323,3.3305,3.2706,3.293,132496951.0],["2021-08-23",3.293,3.338,3.2856,3.3155,100281056.0],["2021-08-24",3.3155,3.3829,3.3155012130737305,3.3754,134590994.0],["2021-08-25",3.3754,3.450216770172119,3.3679,3.4502,136977460.0],["2021-08-26",3.4502,3.5176,3.4352,3.4802,158848460.0],["2021-08-27",3.4802,3.540027141571045,3.4801533222198486,3.54,164829467.0],["2021-08-30",3.54,3.6523,3.540027141571045,3.6373,240349140.0],["2021-08-31",3.6373,3.7047,3.5774,3.6972,216671818.0],["2021-09-01",3.6972,3.7421,3.6448,3.6897,177335823.0],["2021-09-02",3.6897,3.7346,3.6598,3.7122,147180093.0],["2021-09-03",3.7122,3.802,3.7121634483337402,3.7795,180042394.0],["2021-09-06",3.7795,3.8169,3.7421,3.7496,133887827.0],["2021-09-07",3.7496,3.8544,3.7421,3.8394,204743489.0],["2021-09-08",3.8394,3.9142,3.802,3.8618,143115301.0],["2021-09-09",3.8618,3.9891,3.8544,3.9442,255254540.0],["2021-09-10",3.9442,3.9666,3.8618,3.8843,211373070.0],["2021-09-13",3.8843,4.1238,3.8843002319335938,4.1163,391445040.0],["2021-09-14",4.1163,4.483,4.0864,4.2735,660045926.0],["2021-09-15",4.2735,4.5728,4.1912,4.483,592728613.0],["2021-09-16",4.483,4.6327,4.3857,4.4531,541831229.0],["2021-09-17",4.4531,4.5452,4.2085,4.3616,431724314.0],["2021-09-22",4.3616,4.7059,4.2698,4.6753,490501184.0],["2021-09-23",4.6753,4.7289,4.5299,4.5835,433737638.0],["2021-09-24",4.5835,4.7824,4.5452,4.5682,370097507.0],["2021-09-27",4.5682,4.8666,4.568183898925781,4.7518,565182628.0],["2021-09-28",4.7518,4.9661,4.66,4.9661,558838749.0],["2021-09-29",4.9661,4.9660820960998535,4.484,4.6217,580119931.0],["2021-09-30",4.6217,4.6447,4.4304,4.5988,331622535.0],["2021-10-08",4.5988,4.9508,4.598791599273682,4.8054,376290774.0],["2021-10-11",4.8054,4.8896,4.6753,4.7059,263885657.0],["2021-10-12",4.7059,4.7901,4.5223,4.5911,300847619.0],["2021-10-13",4.5911,4.591139316558838,4.2392,4.3998,383123761.0],["2021-10-14",4.3998,4.4381,4.331,4.3616,193726194.0],["2021-10-15",4.3616,4.5911,4.3463,4.5529,301990121.0],["2021-10-18",4.5529,4.6524,4.484,4.5988,203643268.0],["2021-10-19",4.5988,4.598791599273682,4.4687,4.5605,180080788.0],["2021-10-20",4.5605,4.560532093048096,4.4458,4.4764,161208047.0],["2021-10-21",4.4764,4.5758,4.476361274719238,4.4993,154179771.0],["2021-10-22",4.4993,4.499316692352295,4.331,4.3616,199879302.0],["2021-10-25",4.3616,4.6064,4.3615827560424805,4.5223,215676103.0],["2021-10-26",4.5223,4.5758,4.4534,4.4764,132676344.0],["2021-10-27",4.4764,4.5146,4.3922,4.4458,148011878.0],["2021-10-28",4.4458,4.445753574371338,4.1397,4.1703,309001878.0],["2021-10-29",4.1703,4.2315,4.0785,4.1932,216514984.0],["2021-11-01",4.1932,4.2162,4.1014,4.1167,175052221.0],["2021-11-02",4.1167,4.1626,3.9484,4.0326,208280649.0],["2021-11-03",4.0326,4.032550811767578,3.9254,3.9637,165409306.0],["2021-11-04",3.9637,3.963684320449829,3.8336,3.8795,204028543.0],["2021-11-05",3.8795,3.8795130252838135,3.7494,3.7494,189981593.0],["2021-11-08",3.7494,3.8489,3.7494306564331055,3.7724,154833469.0],["2021-11-09",3.7724,3.78,3.6959,3.7112,149191854.0],["2021-11-10",3.7112,3.7571,3.6653,3.7112,178855653.0],["2021-11-11",3.7112,3.7112,3.65,3.6882,167893108.0],["2021-11-12",3.6882,3.7112,3.6576,3.6806,145004216.0],["2021-11-15",3.6806,3.6959,3.6423,3.6806,123106308.0],["2021-11-16",3.6806,3.7112,3.649956226348877,3.65,172511911.0],["2021-11-17",3.65,3.6959,3.627,3.6959,127566080.0],["2021-11-18",3.6959,3.6958675384521484,3.6423,3.65,136866113.0],["2021-11-19",3.65,3.7112,3.627,3.6959,150205121.0],["2021-11-22",3.6959,3.7112,3.6576,3.7112,171120839.0],["2021-11-23",3.7112,3.7647,3.6959,3.7188,155065058.0],["2021-11-24",3.7188,3.8413,3.7188236713409424,3.7877,170729997.0],["2021-11-25",3.7877,3.803,3.7188,3.7265,116386844.0],["2021-11-26",3.7265,3.726475477218628,3.6347,3.65,154764664.0],["2021-11-29",3.65,3.6576,3.5505,3.627,150200197.0],["2021-11-30",3.627,3.6576,3.5887,3.604,120112740.0],["2021-12-01",3.604,3.7265,3.5887,3.7188,150573017.0],["2021-12-02",3.7188,3.7877,3.6882,3.7418,125435150.0],["2021-12-03",3.7418,3.803,3.7112,3.7647,115217682.0],["2021-12-06",3.7647,3.803,3.7341,3.7418,100108172.0],["2021-12-07",3.7418,3.803,3.74177885055542,3.7953,129564119.0],["2021-12-08",3.7953,3.8566,3.795342445373535,3.8336,140922137.0],["2021-12-09",3.8336,3.8948,3.8259,3.8872,134619349.0],["2021-12-10",3.8872,3.887165069580078,3.7724,3.803,159231077.0],["2021-12-13",3.803,3.8336,3.78,3.7953,115811588.0],["2021-12-14",3.7953,3.795342445373535,3.6882,3.7188,158425015.0],["2021-12-15",3.7188,3.7188236713409424,3.6653,3.6959,94357633.0],["2021-12-16",3.6959,3.7877,3.6958675384521484,3.78,134647190.0],["2021-12-17",3.78,3.8183,3.7571,3.78,105737521.0],["2021-12-20",3.78,3.780038833618164,3.7111713886260986,3.7112,106975700.0],["2021-12-21",3.7112,3.7571,3.7035,3.7494,76004596.0],["2021-12-22",3.7494,3.8183,3.74177885055542,3.7418,109723930.0],["2021-12-23",3.7418,3.8642,3.74177885055542,3.8489,211651675.0],["2021-12-24",3.8489,3.8642,3.7724,3.78,107186965.0],["2021-12-27",3.78,3.8259,3.7647,3.7877,77364082.0],["2021-12-28",3.7877,3.8413,3.7571,3.7724,114325369.0],["2021-12-29",3.7724,3.78,3.7494,3.7571,75112809.0],["2021-12-30",3.7571,3.7877,3.7494,3.7494,90608053.0],["2021-12-31",3.7494,3.7724,3.7341,3.7571,74548057.0],["2022-01-04",3.7571,3.7877,3.7494,3.78,124041416.0],["2022-01-05",3.78,3.8106,3.7647,3.7953,140126563.0],["2022-01-06",3.7953,3.8413,3.7647,3.8106,143780027.0],["2022-01-07",3.8106,4.0708,3.8106462955474854,4.0326,421615754.0],["2022-01-10",4.0326,4.1091,3.956,4.0555,270629782.0],["2022-01-11",4.0555,4.0785,4.0019,4.0096,127473024.0],["2022-01-12",4.0096,4.1626,4.0095953941345215,4.0785,280558623.0],["2022-01-13",4.0785,4.2698,4.07846212387085,4.1932,306367397.0],["2022-01-14",4.1932,4.193241119384766,4.0402,4.0479,210384911.0],["2022-01-17",4.0479,4.1473,3.9866,4.0708,182212676.0],["2022-01-18",4.0708,4.2238,4.0555,4.2009,240013773.0],["2022-01-19",4.2009,4.2621,4.1397,4.2085,299087476.0],["2022-01-20",4.2085,4.208544731140137,4.0172,4.132,273962817.0],["2022-01-21",4.132,4.132026195526123,3.9254,3.956,282994872.0],["2022-01-24",3.956,4.0708,3.9484,4.0555,156477117.0],["2022-01-25",4.0555,4.055506229400635,3.9330759048461914,3.9331,166905101.0],["2022-01-26",3.9331,4.0479,3.9330759048461914,4.0402,180541543.0],["2022-01-27",4.0402,4.1091,3.9943,4.0096,155682051.0],["2022-01-28",4.0096,4.0326,3.8183,3.8413,290057098.0],["2022-02-07",3.8413,4.2085,3.8412537574768066,4.1932,399682364.0],["2022-02-08",4.1932,4.2468,4.1244,4.2315,247678610.0],["2022-02-09",4.2315,4.231500625610352,4.155,4.1932,174885770.0],["2022-02-10",4.1932,4.2927,4.155,4.2238,217250216.0],["2022-02-11",4.2238,4.4917,4.2009,4.4381,457650110.0],["2022-02-14",4.4381,4.6217,4.4075,4.4534,331317041.0],["2022-02-15",4.4534,4.453405380249023,4.2698,4.3233,258532149.0],["2022-02-16",4.3233,4.3386,4.1703,4.3157,237509303.0],["2022-02-17",4.3157,4.3998,4.2392,4.3616,245660209.0],["2022-02-18",4.3616,4.3615827560424805,4.2392,4.308,188989889.0],["2022-02-21",4.308,4.331,4.2315,4.2621,136993664.0],["2022-02-22",4.2621,4.438101291656494,4.262108325958252,4.4381,370577473.0],["2022-02-23",4.4381,4.438101291656494,4.2774,4.3386,250608585.0],["2022-02-24",4.3386,4.6524,4.308,4.5223,607702744.0],["2022-02-25",4.5223,4.522273063659668,4.308,4.3845,397493197.0],["2022-02-28",4.3845,4.4993,4.3845,4.4151,258270622.0],["2022-03-01",4.4151,4.415146827697754,4.3233,4.3845,214210256.0],["2022-03-02",4.3845,4.5605,4.384538173675537,4.4687,327413548.0],["2022-03-03",4.4687,4.6064,4.468709468841553,4.5376,380417250.0],["2022-03-04",4.5376,4.537576675415039,4.3998,4.4458,244565628.0],["2022-03-07",4.4458,4.6141,4.445753574371338,4.5452,379340639.0],["2022-03-08",4.5452,4.5911,4.4075,4.5146,306942766.0],["2022-03-09",4.5146,4.5682,4.2468,4.3922,360225560.0],["2022-03-10",4.3922,4.392189979553223,4.2085,4.331,296143422.0],["2022-03-11",4.331,4.33097505569458,4.132,4.2698,267913096.0],["2022-03-14",4.2698,4.308,4.1703,4.1779,177188189.0],["2022-03-15",4.1779,4.1779375076293945,3.8259503841400146,3.826,347531371.0],["2022-03-16",3.826,3.9025,3.7188,3.8872,283301719.0],["2022-03-17",3.8872,3.9407,3.8489,3.9254,252972330.0],["2022-03-18",3.9254,4.0555,3.925424575805664,4.0172,235789522.0],["2022-03-21",4.0172,4.0479,3.9484,3.979,176933675.0],["2022-03-22",3.979,4.1091,3.978987693786621,4.0938,210744022.0],["2022-03-23",4.0938,4.1014,4.0249,4.0708,130049329.0],["2022-03-24",4.0708,4.1856,4.0708112716674805,4.0938,157370770.0],["2022-03-25",4.0938,4.1473,4.0402,4.1091,126648867.0],["2022-03-28",4.1091,4.3157,4.1014,4.2545,249619217.0],["2022-03-29",4.2545,4.3157,4.1779,4.3004,161280476.0],["2022-03-30",4.3004,4.300368309020996,4.1703,4.2315,200788855.0],["2022-03-31",4.2315,4.2621,4.1779,4.2238,160490422.0],["2022-04-01",4.2238,4.223848342895508,4.0861,4.1856,178146739.0],["2022-04-06",4.1856,4.3157,4.1626,4.2927,198105775.0],["2022-04-07",4.2927,4.3463,4.2468,4.2545,159378475.0],["2022-04-08",4.2545,4.3233,4.2238,4.2698,116766097.0],["2022-04-11",4.2698,4.331,4.1856,4.2085,144435608.0],["2022-04-12",4.2085,4.208544731140137,4.0861,4.1779,174259457.0],["2022-04-13",4.1779,4.2774,4.1779375076293945,4.2238,158306477.0],["2022-04-14",4.2238,4.3004,4.223848342895508,4.2851,133318156.0],["2022-04-15",4.2851,4.3616,4.239152431488037,4.2392,130514686.0],["2022-04-18",4.2392,4.3004,4.1244,4.132,145985840.0],["2022-04-19",4.132,4.2927,4.1091,4.2851,218290612.0],["2022-04-20",4.2851,4.285063743591309,4.132,4.1397,161246050.0],["2022-04-21",4.1397,4.1779,3.9178,3.9484,279973221.0],["2022-04-22",3.9484,4.0708,3.8795,4.0402,183162438.0],["2022-04-25",4.0402,4.040203094482422,3.8566,3.8642,217306551.0],["2022-04-26",3.8642,3.9178,3.7877,3.8183,183424627.0],["2022-04-27",3.8183,3.8948,3.7953,3.8872,185774041.0],["2022-04-28",3.8872,3.9866,3.8566,3.9637,155100803.0],["2022-04-29",3.9637,4.1244,3.956,4.1167,203559721.0],["2022-05-05",4.1167,4.2009,4.1167216300964355,4.1703,210120364.0],["2022-05-06",4.1703,4.170285224914551,4.0096,4.0479,138016440.0],["2022-05-09",4.0479,4.1014,4.0249,4.0861,86649714.0],["2022-05-10",4.0861,4.086114883422852,3.8795,3.9637,224050374.0],["2022-05-11",3.9637,3.9866,3.9254,3.9713,142339672.0],["2022-05-12",3.9713,4.0019,3.9025,3.9254,127664030.0],["2022-05-13",3.9254,3.979,3.9254,3.9484,139908302.0],["2022-05-16",3.9484,3.9866,3.9254,3.956,104224779.0],["2022-05-17",3.956,4.0249,3.9560317993164062,4.0019,142940510.0],["2022-05-18",4.0019,4.001943111419678,3.9254,3.9637,124480813.0],["2022-05-19",3.9637,3.963684320449829,3.8642,3.9331,148689236.0],["2022-05-20",3.9331,3.9943,3.9254,3.9943,158182090.0],["2022-05-23",3.9943,4.0096,3.9713,3.9943,103424939.0],["2022-05-24",3.9943,4.0479,3.956,3.9637,158388401.0],["2022-05-25",3.9637,4.0938,3.963684320449829,4.0708,160125094.0],["2022-05-26",4.0708,4.1167,4.0402,4.1014,113706252.0],["2022-05-27",4.1014,4.2851,4.101417541503906,4.2468,283364611.0],["2022-05-30",4.2468,4.308,4.2009,4.2315,150544309.0],["2022-05-31",4.2315,4.3386,4.231500625610352,4.331,196761557.0],["2022-06-01",4.331,4.33097505569458,4.2085,4.2468,119452325.0],["2022-06-02",4.2468,4.246804237365723,4.1397,4.1856,117270948.0],["2022-06-06",4.1856,4.2698,4.1703,4.2085,168892065.0],["2022-06-07",4.2085,4.2392,4.1779,4.2085,140688290.0],["2022-06-08",4.2085,4.3157,4.208544731140137,4.3157,176343726.0],["2022-06-09",4.3157,4.4993,4.315671443939209,4.4381,273842389.0],["2022-06-10",4.4381,4.5223,4.3769,4.507,209447419.0],["2022-06-13",4.507,4.6141,4.4381,4.507,229769681.0],["2022-06-14",4.507,4.7595,4.4534,4.7518,414591965.0],["2022-06-15",4.7518,4.836,4.6906,4.6906,387524793.0],["2022-06-16",4.6906,4.6983,4.507,4.5299,297729640.0],["2022-06-17",4.5299,4.5376,4.4075,4.4611,275674455.0],["2022-06-20",4.4611,4.461058139801025,4.1244,4.1703,516937377.0],["2022-06-21",4.1703,4.2009,4.1397,4.1626,195210751.0],["2022-06-22",4.1626,4.1779,4.0632,4.0708,227919033.0],["2022-06-23",4.0708,4.132026195526123,4.0172,4.132,213141206.0],["2022-06-24",4.132,4.132026195526123,4.0555,4.0861,165082240.0],["2022-06-27",4.0861,4.1397,4.0861,4.1244,164277004.0],["2022-06-28",4.1244,4.176,4.124373435974121,4.176,145428839.0],["2022-06-29",4.176,4.2071,4.1292,4.137,170405974.0],["2022-06-30",4.137,4.13701057434082,4.1136,4.1292,122909343.0],["2022-07-01",4.1292,4.1292195320129395,4.0669,4.1058,94472541.0],["2022-07-04",4.1058,4.1448,4.1058,4.137,99234192.0],["2022-07-05",4.137,4.2383,4.13701057434082,4.2071,183166525.0],["2022-07-06",4.2071,4.207129955291748,4.0279,4.0669,260292699.0],["2022-07-07",4.0669,4.066892147064209,4.0124,4.0201,173513657.0],["2022-07-08",4.0201,4.0825,4.020146369934082,4.0435,101462729.0],["2022-07-11",4.0435,4.0513,3.989,3.9968,113981265.0],["2022-07-12",3.9968,4.0124,3.9812,3.989,84690184.0],["2022-07-13",3.989,3.9889824390411377,3.9267,3.9656,127989082.0],["2022-07-14",3.9656,3.965609312057495,3.9267,3.95,80039653.0],["2022-07-15",3.95,3.9500272274017334,3.8955,3.9033,134534554.0],["2022-07-18",3.9033,4.0201,3.9032814502716064,4.0124,131367035.0],["2022-07-19",4.0124,4.0591,4.012355327606201,4.0513,110816402.0],["2022-07-20",4.0513,4.1136,4.051310062408447,4.0825,101040301.0],["2022-07-21",4.0825,4.0825,4.0201,4.0435,89275477.0],["2022-07-22",4.0435,4.0825,4.0201,4.0513,77830958.0],["2022-07-25",4.0513,4.0747,4.0279,4.0435,63440070.0],["2022-07-26",4.0435,4.0981,4.043519496917725,4.0903,79516911.0],["2022-07-27",4.0903,4.0981,4.0513,4.0591,72627070.0],["2022-07-28",4.0591,4.1214,4.059101104736328,4.0903,79731660.0],["2022-07-29",4.0903,4.1292,4.0435,4.0513,80701134.0],["2022-08-01",4.0513,4.0825,4.0279,4.0669,74500032.0],["2022-08-02",4.0669,4.066892147064209,3.9267,3.989,131903457.0],["2022-08-03",3.989,4.0201,3.9578,3.9578,81279874.0],["2022-08-04",3.9578,3.9734,3.9267,3.95,79798353.0],["2022-08-05",3.95,3.9500272274017334,3.8955,3.9344,150053692.0],["2022-08-08",3.9344,3.95,3.9111,3.9422,69201470.0],["2022-08-09",3.9422,3.9968,3.9422,3.9734,76281323.0],["2022-08-10",3.9734,4.0279,3.9656,3.9968,71448252.0],["2022-08-11",3.9968,4.0513,3.9967732429504395,4.0435,69863960.0],["2022-08-12",4.0435,4.0903,4.043519496917725,4.0825,80357815.0],["2022-08-15",4.0825,4.082474231719971,3.9968,4.0435,85092028.0],["2022-08-16",4.0435,4.043519496917725,3.9734,4.0046,91282917.0],["2022-08-17",4.0046,4.0279,3.9812,4.0201,55378378.0],["2022-08-18",4.0201,4.0435,3.9734,3.9812,72538588.0],["2022-08-19",3.9812,4.0669,3.981191635131836,4.0357,101916616.0],["2022-08-22",4.0357,4.0825,4.0279,4.0747,94546755.0],["2022-08-23",4.0747,4.1448,4.0435,4.1292,143797003.0],["2022-08-24",4.1292,4.2305,4.1292195320129395,4.1526,183026291.0],["2022-08-25",4.1526,4.277248859405518,4.152592658996582,4.2772,237340566.0],["2022-08-26",4.2772,4.285,4.2071,4.2383,189349011.0],["2022-08-29",4.2383,4.2772,4.2071,4.2695,136098240.0],["2022-08-30",4.2695,4.3396,4.2305,4.2617,114007867.0],["2022-08-31",4.2617,4.261666774749756,4.137,4.1604,135330257.0],["2022-09-01",4.1604,4.2305,4.1292,4.176,120335591.0],["2022-09-02",4.176,4.2461,4.1604,4.2227,101659702.0],["2022-09-05",4.2227,4.3474,4.222711563110352,4.3318,182015694.0],["2022-09-06",4.3318,4.3863,4.3084,4.3707,143971049.0],["2022-09-07",4.3707,4.3707404136657715,4.3006,4.3474,106307805.0],["2022-09-08",4.3474,4.347366809844971,4.2383,4.3084,132046776.0],["2022-09-09",4.3084,4.3863,4.308412551879883,4.3552,122927586.0],["2022-09-13",4.3552,4.4019,4.3239946365356445,4.324,104931206.0],["2022-09-14",4.324,4.3552,4.2617,4.3006,97692448.0],["2022-09-15",4.3006,4.3629,4.2617,4.3162,104033135.0],["2022-09-16",4.3162,4.316203594207764,4.1682,4.1838,267740260.0],["2022-09-19",4.1838,4.1838,4.1058,4.1682,132258592.0],["2022-09-20",4.1682,4.2269,4.168174743652344,4.1784,102096418.0],["2022-09-21",4.1784,4.2431,4.1217,4.235,100292430.0],["2022-09-22",4.235,4.3403,4.1865,4.3241,133156134.0],["2022-09-23",4.3241,4.4699,4.2998,4.4051,198461171.0],["2022-09-26",4.4051,4.405094146728516,4.137873649597168,4.1379,199024248.0],["2022-09-27",4.1379,4.1865,4.0731,4.1298,160613542.0],["2022-09-28",4.1298,4.1541,4.0812,4.1055,96626922.0],["2022-09-29",4.1055,4.1946,4.0974,4.1379,94855711.0],["2022-09-30",4.1379,4.1784,4.1136,4.1541,81957230.0],["2022-10-10",4.1541,4.3484,4.154068946838379,4.2674,189152408.0],["2022-10-11",4.2674,4.2836,4.2027,4.2188,112114720.0],["2022-10-12",4.2188,4.2188496589660645,4.1541,4.2108,109270714.0],["2022-10-13",4.2108,4.210752010345459,4.1298,4.1541,145112826.0],["2022-10-14",4.1541,4.2027,4.154068946838379,4.1865,110454219.0],["2022-10-17",4.1865,4.2027,4.1136,4.1946,99963626.0],["2022-10-18",4.1946,4.2027,4.1541,4.1784,71151860.0],["2022-10-19",4.1784,4.1865,4.137873649597168,4.1379,72631696.0],["2022-10-20",4.1379,4.1865,4.1298,4.1784,93401874.0],["2022-10-21",4.1784,4.2027,4.1622,4.2027,90678302.0],["2022-10-24",4.2027,4.235,4.146,4.1865,110497188.0],["2022-10-25",4.1865,4.1946,4.1217,4.146,86514392.0],["2022-10-26",4.146,4.1622,4.1055,4.1136,116103963.0],["2022-10-27",4.1136,4.146,4.1055,4.1379,86330056.0],["2022-10-28",4.1379,4.1703,4.105483055114746,4.1055,131020648.0],["2022-10-31",4.1055,4.105483055114746,3.8545,3.8788,320579633.0],["2022-11-01",3.8788,3.9273359775543213,3.8626,3.9273,135844778.0],["2022-11-02",3.9273,3.9678,3.903,3.9597,106095921.0],["2022-11-03",3.9597,3.9759,3.9273,3.9597,97299473.0],["2022-11-04",3.9597,4.0245,3.9516,4.0083,103384083.0],["2022-11-07",4.0083,4.1136,4.008311748504639,4.0893,118876054.0],["2022-11-08",4.0893,4.1136,4.0731,4.0974,69175857.0],["2022-11-09",4.0974,4.0974,4.0488,4.065,60064063.0],["2022-11-10",4.065,4.064995288848877,3.9678,4.0083,109540647.0],["2022-11-11",4.0083,4.0893,4.008311748504639,4.0893,114443125.0],["2022-11-14",4.0893,4.1379,4.065,4.0731,106260408.0],["2022-11-15",4.0731,4.0893,4.0326,4.0731,78599168.0],["2022-11-16",4.0731,4.1298,4.073092937469482,4.0974,100522366.0],["2022-11-17",4.0974,4.0974,4.0569,4.0812,78534512.0],["2022-11-18",4.0812,4.08119010925293,4.0407,4.0488,80496443.0],["2022-11-21",4.0488,4.048800945281982,4.0002,4.0245,67854887.0],["2022-11-22",4.0245,4.1298,4.0245,4.1055,138939020.0],["2022-11-23",4.1055,4.1946,4.105483055114746,4.1622,153283904.0],["2022-11-24",4.1622,4.1622,4.1136,4.1379,81120636.0],["2022-11-25",4.1379,4.2108,4.1298,4.1946,111422854.0],["2022-11-28",4.1946,4.194556713104248,4.1055,4.1379,102115433.0],["2022-11-29",4.1379,4.2108,4.137873649597168,4.2027,126721093.0],["2022-11-30",4.2027,4.243142127990723,4.1865,4.2431,128176582.0],["2022-12-01",4.2431,4.2755,4.202654838562012,4.2027,104470111.0],["2022-12-02",4.2027,4.235,4.1865,4.2108,87684841.0],["2022-12-05",4.2108,4.3322,4.210752010345459,4.3079,171965499.0],["2022-12-06",4.3079,4.307923316955566,4.2512,4.2755,117608670.0],["2022-12-07",4.2755,4.2755327224731445,4.1865,4.2027,129510662.0],["2022-12-08",4.2027,4.2108,4.1541,4.1703,113714634.0],["2022-12-09",4.1703,4.1946,4.146,4.1622,95434070.0],["2022-12-12",4.1622,4.1784,4.1136,4.1217,117512320.0],["2022-12-13",4.1217,4.1541,4.1136,4.1298,89767943.0],["2022-12-14",4.1298,4.1703,4.1217,4.1622,82193454.0],["2022-12-15",4.1622,4.1865,4.1136,4.1217,76014605.0],["2022-12-16",4.1217,4.1541,4.0893,4.1379,71833099.0],["2022-12-19",4.1379,4.1379,4.0569,4.065,90435893.0],["2022-12-20",4.065,4.0893,4.0326,4.0488,76654952.0],["2022-12-21",4.0488,4.065,4.0326,4.0407,50173534.0],["2022-12-22",4.0407,4.0893,4.0407,4.0488,59682672.0],["2022-12-23",4.0488,4.0569,4.0245,4.0326,59499670.0],["2022-12-26",4.0326,4.0731,4.0245,4.0326,68345386.0],["2022-12-27",4.0326,4.0569,4.0326,4.0569,57356738.0],["2022-12-28",4.0569,4.1055,4.0326,4.0893,83727285.0],["2022-12-29",4.0893,4.089287757873535,4.0164,4.0164,124861888.0],["2022-12-30",4.0164,4.0326,4.0083,4.0245,73679568.0],["2023-01-03",4.0245,4.0569,4.0083,4.0569,74673018.0],["2023-01-04",4.0569,4.0568976402282715,4.0164,4.0407,85407262.0],["2023-01-05",4.0407,4.0407023429870605,4.0164,4.0326,76422070.0],["2023-01-06",4.0326,4.0407,4.0245,4.0245,64045963.0],["2023-01-09",4.0245,4.0407,4.0245,4.0326,66437661.0],["2023-01-10",4.0326,4.0407,4.0164,4.0164,53017358.0],["2023-01-11",4.0164,4.0488,4.0164,4.0245,76981535.0],["2023-01-12",4.0245,4.0893,4.02450704574585,4.0812,113467056.0],["2023-01-13",4.0812,4.1298,4.0731,4.1217,103360976.0],["2023-01-16",4.1217,4.1541,4.1055,4.1379,102921732.0],["2023-01-17",4.1379,4.1379,4.0974,4.1136,73499427.0],["2023-01-18",4.1136,4.146,4.1055,4.1217,73749609.0],["2023-01-19",4.1217,4.1298,4.0974,4.1298,83618404.0],["2023-01-20",4.1298,4.2189,4.1297760009765625,4.2027,165726426.0],["2023-01-30",4.2027,4.2512,4.1865,4.2188,139074398.0],["2023-01-31",4.2188,4.2269,4.1784,4.1865,101993434.0],["2023-02-01",4.1865,4.2188,4.1784,4.2108,118695254.0],["2023-02-02",4.2108,4.210752010345459,4.1703,4.1946,100102720.0],["2023-02-03",4.1946,4.1946,4.1541,4.1865,110465588.0],["2023-02-06",4.1865,4.186459064483643,4.146,4.1703,82479479.0],["2023-02-07",4.1703,4.2027,4.17026424407959,4.1865,68331685.0],["2023-02-08",4.1865,4.2188,4.1622,4.1703,81475138.0],["2023-02-09",4.1703,4.1946,4.17026424407959,4.1865,55023501.0],["2023-02-10",4.1865,4.1865,4.1541,4.1622,65802000.0],["2023-02-13",4.1622,4.1865,4.1541,4.1703,77696687.0],["2023-02-14",4.1703,4.1865,4.1622,4.1865,50960059.0],["2023-02-15",4.1865,4.1865,4.1541,4.1703,69021272.0],["2023-02-16",4.1703,4.2188,4.1622,4.1703,145396169.0],["2023-02-17",4.1703,4.2027,4.1622,4.1703,81773943.0],["2023-02-20",4.1703,4.2512,4.1622,4.2431,151956987.0],["2023-02-21",4.2431,4.2917,4.235,4.2593,126627588.0],["2023-02-22",4.2593,4.2755,4.235,4.2431,71010801.0],["2023-02-23",4.2431,4.2755,4.2269,4.2512,93199281.0],["2023-02-24",4.2512,4.2593,4.2188,4.235,70626710.0],["2023-02-27",4.235,4.2512,4.2188,4.2188,61928471.0],["2023-02-28",4.2188,4.235044479370117,4.2027,4.235,78091859.0],["2023-03-01",4.235,4.2836,4.2188,4.2755,119014626.0],["2023-03-02",4.2755,4.3646,4.2593,4.3403,191389157.0],["2023-03-03",4.3403,4.4699,4.3322,4.4537,239504045.0],["2023-03-06",4.4537,4.5509,4.4375,4.4618,198012047.0],["2023-03-07",4.4618,4.729,4.461778163909912,4.567,448196726.0],["2023-03-08",4.567,4.567046642303467,4.4618,4.5104,192283334.0],["2023-03-09",4.5104,4.5913,4.4942,4.5104,153406399.0],["2023-03-10",4.5104,4.5266,4.397,4.4051,179783988.0],["2023-03-13",4.4051,4.5994367599487305,4.405094146728516,4.5994,251070616.0],["2023-03-14",4.5994,4.5994367599487305,4.4618,4.4942,204665763.0],["2023-03-15",4.4942,4.6318,4.4537,4.5751,223151492.0],["2023-03-16",4.5751,4.575143814086914,4.4294,4.4375,239996822.0],["2023-03-17",4.4375,4.7695,4.4374847412109375,4.7209,523508836.0],["2023-03-20",4.7209,4.8505,4.648,4.6723,426152516.0],["2023-03-21",4.6723,4.729,4.5509,4.5994,225596445.0],["2023-03-22",4.5994,4.6804,4.5832,4.6156,149398910.0],["2023-03-23",4.6156,4.6885,4.5832,4.6723,185728109.0],["2023-03-24",4.6723,4.67231559753418,4.5589,4.567,182370863.0],["2023-03-27",4.567,4.567046642303467,4.4537,4.5185,158995323.0],["2023-03-28",4.5185,4.6399,4.518460273742676,4.5913,174559798.0],["2023-03-29",4.5913,4.6237,4.5266,4.5428,123527183.0],["2023-03-30",4.5428,4.8829,4.54275369644165,4.8586,574240950.0],["2023-03-31",4.8586,4.8667,4.7776,4.7938,208251836.0],["2023-04-03",4.7938,5.0043,4.793778896331787,4.8586,341157713.0],["2023-04-04",4.8586,5.0529,4.8585591316223145,4.9962,294045568.0],["2023-04-06",4.9962,5.0205,4.9233,5.0043,182910017.0],["2023-04-07",5.0043,5.0286,4.9476,4.98,119806394.0],["2023-04-10",4.98,5.2553,4.9800238609313965,5.2311,338428346.0],["2023-04-11",5.2311,5.3444,5.1582,5.312,276352128.0],["2023-04-12",5.312,5.5631,5.312026023864746,5.5307,311541327.0],["2023-04-13",5.5307,5.7817,5.4578,5.4902,454045641.0],["2023-04-14",5.4902,5.6197,5.4254,5.5873,275387997.0],["2023-04-17",5.5873,5.9679,5.5226,5.9436,425572372.0],["2023-04-18",5.9436,5.943637847900391,5.7979,5.9032,270398992.0],["2023-04-19",5.9032,6.0327,5.7979,5.8222,255674917.0],["2023-04-20",5.8222,5.9598,5.7169,5.9274,280152765.0],["2023-04-21",5.9274,6.0894,5.8222,5.9032,274566805.0],["2023-04-24",5.9032,6.0084,5.8384,5.9274,234465186.0],["2023-04-25",5.9274,6.1785,5.927443027496338,6.1704,338419760.0],["2023-04-26",6.1704,6.170370578765869,5.976,6.1056,258525790.0],["2023-04-27",6.1056,6.1137,5.9112,6.0732,206108477.0],["2023-04-28",6.0732,6.389006614685059,6.0165,6.389,274782821.0],["2023-05-04",6.389,6.6076,6.1137,6.4862,355548901.0],["2023-05-05",6.4862,6.5105,6.308,6.4538,236169561.0],["2023-05-08",6.4538,6.947740077972412,6.453786373138428,6.9477,349088043.0],["2023-05-09",6.9477,6.9963,6.550958156585693,6.551,412498864.0],["2023-05-10",6.551,6.5833,6.1866,6.2918,413916289.0],["2023-05-11",6.2918,6.2999,6.1299,6.1785,201756976.0],["2023-05-12",6.1785,6.3485,6.0651,6.0732,268904603.0],["2023-05-15",6.0732,6.0813,5.8627,6.0489,294277031.0],["2023-05-16",6.0489,6.2756,6.0084,6.0894,217459551.0],["2023-05-17",6.0894,6.1137,5.9274,6.0489,123544342.0],["2023-05-18",6.0489,6.3323,6.048907279968262,6.2433,203892037.0],["2023-05-19",6.2433,6.243250370025635,6.057,6.0975,149611355.0],["2023-05-22",6.0975,6.1461,5.976,6.0651,129673636.0],["2023-05-23",6.0651,6.138,5.9517,5.9517,122260329.0],["2023-05-24",5.9517,5.976,5.8222,5.8465,162257214.0],["2023-05-25",5.8465,5.887,5.6845,5.7979,228173645.0],["2023-05-26",5.7979,5.8303,5.6764,5.7574,124126220.0],["2023-05-29",5.7574,6.2432,5.757394313812256,6.1704,269256722.0],["2023-05-30",6.1704,6.3971,6.1137,6.2109,216972952.0],["2023-05-31",6.2109,6.2271,5.9922,6.0732,188431686.0],["2023-06-01",6.0732,6.308,6.0651,6.1785,180321308.0],["2023-06-02",6.1785,6.3242,6.1704,6.1947,143249684.0],["2023-06-05",6.1947,6.3566,6.194664001464844,6.2513,138072732.0],["2023-06-06",6.2513,6.3161,6.1785,6.2028,123733318.0],["2023-06-07",6.2028,6.2432,6.0732,6.2028,102944041.0],["2023-06-08",6.2028,6.3728,6.1299,6.3323,169108414.0],["2023-06-09",6.3323,6.364713668823242,6.2513,6.3647,172568767.0],["2023-06-12",6.3647,6.5186,6.2675,6.2999,184586940.0],["2023-06-13",6.2999,6.299932956695557,6.0327,6.1623,205049159.0],["2023-06-14",6.1623,6.2918,6.1299,6.1542,136019260.0],["2023-06-15",6.1542,6.154176235198975,6.0246,6.1218,124400510.0],["2023-06-16",6.1218,6.219,6.0732,6.138,159342885.0],["2023-06-19",6.138,6.1461,6.0246,6.0894,115489213.0],["2023-06-20",6.0894,6.1137,5.9112,5.9679,148095946.0],["2023-06-21",5.9679,6.1947,5.9032,6.0894,242941656.0],["2023-06-26",6.0894,6.1461,6.0003,6.0408,156712777.0],["2023-06-27",6.0408,6.3242,6.0084,6.2594,216718488.0],["2023-06-28",6.2594,6.3261,6.2178,6.2845,150864596.0],["2023-06-29",6.2845,6.3261,6.2094,6.2261,96594306.0],["2023-06-30",6.2261,6.2928,6.1928,6.2261,76316433.0],["2023-07-03",6.2261,6.5428,6.2261,6.5178,172080619.0],["2023-07-04",6.5178,6.7012,6.4511,6.4928,139681924.0],["2023-07-05",6.4928,6.5845,6.4345,6.4928,79614915.0],["2023-07-06",6.4928,6.5428,6.4178,6.4595,94931872.0],["2023-07-07",6.4595,6.5345,6.3345,6.4428,103496295.0],["2023-07-10",6.4428,6.5178,6.3345,6.3595,111697319.0],["2023-07-11",6.3595,6.3928,6.3178,6.3678,72391189.0],["2023-07-12",6.3678,6.5595,6.367796897888184,6.4845,143731897.0],["2023-07-13",6.4845,6.8679,6.484485149383545,6.8679,261837143.0],["2023-07-14",6.8679,6.9596,6.8179,6.8679,124415864.0],["2023-07-17",6.8679,6.867885589599609,6.7179,6.7762,80565548.0],["2023-07-18",6.7762,6.7845,6.6595,6.7179,76312091.0],["2023-07-19",6.7179,6.8679,6.717860221862793,6.7845,85057974.0],["2023-07-20",6.7845,6.8095,6.6595,6.6845,87135471.0],["2023-07-21",6.6845,6.7262,6.6178,6.6762,58732449.0],["2023-07-24",6.6762,6.7012,6.5512,6.6345,63284445.0],["2023-07-25",6.6345,6.8429,6.634511470794678,6.6929,133645029.0],["2023-07-26",6.6929,6.7095,6.5095,6.5512,139892937.0],["2023-07-27",6.5512,6.6845,6.5345,6.5595,104170795.0],["2023-07-28",6.5595,6.642845630645752,6.4761,6.6428,123084921.0],["2023-07-31",6.6428,6.7179,6.5262,6.6012,140341628.0],["2023-08-01",6.6012,6.7345290184021,6.60117244720459,6.7345,129472883.0],["2023-08-02",6.7345,6.7512,6.3011,6.3595,335115364.0],["2023-08-03",6.3595,6.3761,6.2178,6.3178,152392216.0],["2023-08-04",6.3178,6.4761,6.317788600921631,6.3511,154400322.0],["2023-08-07",6.3511,6.4595,6.3261,6.4095,77311884.0],["2023-08-08",6.4095,6.5178,6.3345,6.4928,105964849.0],["2023-08-09",6.4928,6.5345,6.4261,6.5012,80913618.0],["2023-08-10",6.5012,6.6512,6.501154899597168,6.6012,109298395.0],["2023-08-11",6.6012,6.6178,6.4845,6.4928,76412621.0],["2023-08-14",6.4928,6.5678,6.4345,6.5345,80889613.0],["2023-08-15",6.5345,6.5595,6.4678,6.5345,62627910.0],["2023-08-16",6.5345,6.534493923187256,6.3345,6.3761,99103702.0],["2023-08-17",6.3761,6.4261,6.2928,6.4095,59523333.0],["2023-08-18",6.4095,6.4762,6.3845,6.4011,57790105.0],["2023-08-21",6.4011,6.4345,6.3011,6.3011,64894982.0],["2023-08-22",6.3011,6.4845,6.2511,6.4428,116979027.0],["2023-08-23",6.4428,6.5262,6.4178,6.4595,87824350.0],["2023-08-24",6.4595,6.4928,6.3678,6.3845,81838220.0],["2023-08-25",6.3845,6.4595,6.3345,6.4261,74605010.0],["2023-08-28",6.4261,6.6929,6.426141738891602,6.5262,177925690.0],["2023-08-29",6.5262,6.5428,6.4345,6.4595,110674140.0],["2023-08-30",6.4595,6.5762,6.4594807624816895,6.4678,93948485.0],["2023-08-31",6.4678,6.5178,6.3928,6.4595,96246053.0],["2023-09-01",6.4595,6.5095,6.4261,6.4678,102925169.0],["2023-09-04",6.4678,6.6345,6.467815399169922,6.6262,157466215.0],["2023-09-05",6.6262,6.6512,6.5762,6.6262,92497864.0],["2023-09-06",6.6262,6.7595,6.5678,6.7345,156405331.0],["2023-09-07",6.7345,6.9262,6.7179,6.8679,162363779.0],["2023-09-08",6.8679,6.867885589599609,6.6845,6.7179,103851001.0],["2023-09-11",6.7179,6.8429,6.717860221862793,6.7762,106728215.0],["2023-09-12",6.7762,6.8512,6.7179,6.7512,87792804.0],["2023-09-13",6.7512,6.9262,6.751199245452881,6.8929,137736612.0],["2023-09-14",6.8929,6.9762,6.8512,6.9512,150251517.0],["2023-09-15",6.9512,7.1513,6.8762,6.9096,203396112.0],["2023-09-18",6.9096,6.9429,6.7679,6.8596,166906416.0],["2023-09-19",6.8596,6.9512,6.8345,6.9346,117834115.0],["2023-09-20",6.9346,7.0115,6.9089,6.9431,126761183.0],["2023-09-21",6.9431,6.9944,6.831956386566162,6.832,106301536.0],["2023-09-22",6.832,6.9431,6.8149,6.9346,111140349.0],["2023-09-25",6.9346,6.9773,6.8234,6.8405,121591134.0],["2023-09-26",6.8405,6.8662,6.8063,6.8234,89133151.0],["2023-09-27",6.8234,6.8833,6.8234,6.8405,75460401.0],["2023-09-28",6.8405,6.9944,6.8063,6.8234,125017238.0],["2023-10-09",6.8234,6.82340669631958,6.507,6.7636,180669164.0],["2023-10-10",6.7636,6.8149,6.6267,6.6609,98931610.0],["2023-10-11",6.6609,6.6866,6.5241,6.5498,98997263.0],["2023-10-12",6.5498,6.584,6.4985,6.5583,82617642.0],["2023-10-13",6.5583,6.584,6.4472,6.5583,93665239.0],["2023-10-16",6.5583,6.7037,6.558337211608887,6.6695,131471663.0],["2023-10-17",6.6695,6.7978,6.5925,6.7807,108574513.0],["2023-10-18",6.7807,6.8576,6.7636,6.8234,97031682.0],["2023-10-19",6.8234,6.82340669631958,6.5925,6.6182,119845867.0],["2023-10-20",6.6182,6.6695,6.5583,6.5754,85874483.0],["2023-10-23",6.5754,6.575437545776367,6.4215,6.4728,86469385.0],["2023-10-24",6.4728,6.6438,6.4557,6.6353,118757154.0],["2023-10-25",6.6353,6.6695,6.2505,6.2676,220826914.0],["2023-10-26",6.2676,6.3959,6.2334,6.3702,118143698.0],["2023-10-27",6.3702,6.4301,6.3275,6.3446,94954882.0],["2023-10-30",6.3446,6.3446,6.0282,6.0966,241307776.0],["2023-10-31",6.0966,6.1137,5.9854,6.0881,157033421.0],["2023-11-01",6.0881,6.1394,6.0282,6.1223,121749147.0],["2023-11-02",6.1223,6.242,6.122253894805908,6.1992,117605696.0],["2023-11-03",6.1992,6.3104,6.1736,6.2676,106822248.0],["2023-11-06",6.2676,6.26761531829834,6.0111,6.0624,263012279.0],["2023-11-07",6.0624,6.0966,5.9085,6.0624,166397408.0],["2023-11-08",6.0624,6.0624003410339355,5.9427,6.0111,101630303.0],["2023-11-09",6.0111,6.0795,5.9598,6.0624,102899954.0],["2023-11-10",6.0624,6.0881,5.9854,6.0538,71698689.0],["2023-11-13",6.0538,6.1137,6.0025,6.1052,83948451.0],["2023-11-14",6.1052,6.165,6.0538,6.071,69723886.0],["2023-11-15",6.071,6.1394,6.070950984954834,6.1394,83414343.0],["2023-11-16",6.1394,6.165,6.0881,6.0966,50110679.0],["2023-11-17",6.0966,6.096601963043213,5.9427,6.0196,108065708.0],["2023-11-20",6.0196,6.1052,6.019647121429443,6.071,84335958.0],["2023-11-21",6.071,6.1821,6.070950984954834,6.0966,95362948.0],["2023-11-22",6.0966,6.1565,6.0795,6.0881,57726017.0],["2023-11-23",6.0881,6.1052,6.0282,6.0795,60476278.0],["2023-11-24",6.0795,6.1308,6.0624,6.0881,52717602.0],["2023-11-27",6.0881,6.1223,6.0196,6.0966,85257795.0],["2023-11-28",6.0966,6.096601963043213,6.0282,6.0453,85311276.0],["2023-11-29",6.0453,6.0795,5.994,6.0367,101349510.0],["2023-11-30",6.0367,6.165,6.0282,6.1394,154368132.0],["2023-12-01",6.1394,6.1821,6.0966,6.1394,98164655.0],["2023-12-04",6.1394,6.2334,6.1308,6.1565,77899338.0],["2023-12-05",6.1565,6.165,6.0282,6.0367,73755536.0],["2023-12-06",6.0367,6.0624,5.822981834411621,5.823,187473333.0],["2023-12-07",5.823,5.8315,5.7375,5.7973,104999643.0],["2023-12-08",5.7973,5.9598,5.7802,5.8743,116201497.0],["2023-12-11",5.8743,5.9085,5.7033,5.8657,113547547.0],["2023-12-12",5.8657,5.917,5.7888,5.9085,83779197.0],["2023-12-13",5.9085,5.9084882736206055,5.7717,5.7802,90668816.0],["2023-12-14",5.7802,5.8315,5.7631,5.7717,59099659.0],["2023-12-15",5.7717,5.8315,5.7375,5.7546,71770339.0],["2023-12-18",5.7546,5.8144,5.7118,5.7802,58715226.0],["2023-12-19",5.7802,5.8059,5.7375,5.7888,60456234.0],["2023-12-20",5.7888,5.8572,5.7717,5.7888,77317422.0],["2023-12-21",5.7888,5.8144,5.7375,5.7888,64711609.0],["2023-12-22",5.7888,5.8743,5.7802,5.8401,93739184.0],["2023-12-25",5.8401,5.9341,5.8059,5.917,79472698.0],["2023-12-26",5.917,6.0111,5.8914,5.9769,94953825.0],["2023-12-27",5.9769,6.1308,5.9598,6.0881,107788964.0],["2023-12-28",6.0881,6.1394,5.994,6.0367,116720455.0],["2023-12-29",6.0367,6.0881,5.9512,6.0367,118854125.0],["2024-01-02",6.0367,6.1479,6.0282,6.1052,122608689.0],["2024-01-03",6.1052,6.242,6.0795,6.2249,134655887.0],["2024-01-04",6.2249,6.3788,6.2248616218566895,6.3531,149391302.0],["2024-01-05",6.3531,6.4899,6.2847,6.4044,152900232.0],["2024-01-08",6.4044,6.4728,6.3446,6.3873,116656527.0],["2024-01-09",6.3873,6.3959,6.2591,6.3788,106987184.0],["2024-01-10",6.3788,6.4557,6.3189,6.336,79849103.0],["2024-01-11",6.336,6.336019992828369,6.1565,6.1821,128745612.0],["2024-01-12",6.1821,6.242,6.1308,6.1821,95005360.0],["2024-01-15",6.1821,6.2847,6.1394,6.2676,87215501.0],["2024-01-16",6.2676,6.3018,6.1992,6.2762,100607620.0],["2024-01-17",6.2762,6.2762,6.15645694732666,6.1565,100884100.0],["2024-01-18",6.1565,6.2163,5.8914,6.1479,195562937.0],["2024-01-19",6.1479,6.1565,6.0282,6.1052,119694368.0],["2024-01-22",6.1052,6.1565,5.9683,6.0282,130931082.0],["2024-01-23",6.0282,6.0538,5.8657,5.994,135385464.0],["2024-01-24",5.994,6.2163,5.9769,6.2078,169985431.0],["2024-01-25",6.2078,6.832,6.207761764526367,6.832,378027534.0],["2024-01-26",6.832,7.3108,6.7379,7.268,593009559.0],["2024-01-29",7.268,7.5673,7.0543,7.1825,586392463.0],["2024-01-30",7.1825,7.3963,7.097,7.1825,364425093.0],["2024-01-31",7.1825,7.3193,7.097,7.1483,321814304.0],["2024-02-01",7.1483,7.148329734802246,6.9175,6.9688,364404315.0],["2024-02-02",6.9688,7.097,6.8149,6.926,308338869.0],["2024-02-05",6.926,7.1996,6.8918,7.1056,435567239.0],["2024-02-06",7.1056,7.1312,6.8747,6.9431,328011383.0],["2024-02-07",6.9431,7.1141,6.7807,7.1056,373426118.0],["2024-02-08",7.1056,7.1825,6.9517,7.0799,268741800.0],["2024-02-19",7.0799,7.4048,7.0201,7.3963,321573775.0],["2024-02-20",7.3963,7.4134,7.2851,7.3877,184550268.0],["2024-02-21",7.3877,7.6443,7.3364,7.4476,312287893.0],["2024-02-22",7.4476,7.875135898590088,7.3792,7.8751,322411660.0],["2024-02-23",7.8751,7.9777,7.6956,7.7554,282484704.0],["2024-02-26",7.7554,7.8067,7.5331,7.5588,248728463.0],["2024-02-27",7.5588,7.7041,7.5246,7.593,208408701.0],["2024-02-28",7.593,7.6699,7.422,7.5588,278727374.0],["2024-02-29",7.5588,7.593,7.4733,7.5588,206939563.0],["2024-03-01",7.5588,7.593,7.4562,7.5075,176714038.0],["2024-03-04",7.5075,7.8238,7.507455825805664,7.7982,313545401.0],["2024-03-05",7.7982,7.8153,7.6357,7.7383,249929865.0],["2024-03-06",7.7383,7.8495,7.6272,7.6785,191910508.0],["2024-03-07",7.6785,7.9008,7.6528,7.7554,212986731.0],["2024-03-08",7.7554,7.8751,7.6614,7.8495,202721600.0],["2024-03-11",7.8495,7.849482536315918,7.6015,7.6956,223114002.0],["2024-03-12",7.6956,7.695570945739746,7.4048,7.422,256919902.0],["2024-03-13",7.422,7.4818,7.2937,7.4305,173854176.0],["2024-03-14",7.4305,7.6272,7.4134,7.516,213697775.0],["2024-03-15",7.516,7.593,7.4305,7.5673,161067415.0],["2024-03-18",7.5673,7.6272,7.4818,7.5759,108472056.0],["2024-03-19",7.5759,7.7383,7.575862884521484,7.6101,154847775.0],["2024-03-20",7.6101,7.8495,7.5331,7.8153,183131638.0],["2024-03-21",7.8153,7.8922,7.7212,7.8409,120783606.0],["2024-03-22",7.8409,7.8922,7.6614,7.764,160444702.0],["2024-03-25",7.764,8.0205,7.7212,7.935,180288068.0],["2024-03-26",7.935,7.9777,7.7896,7.8751,190946491.0],["2024-03-27",7.8751,7.9008,7.7725,7.8409,132450804.0],["2024-03-28",7.8409,7.9692,7.7298,7.9093,157585261.0],["2024-04-01",7.9093,8.4651,7.909337043762207,8.3283,194136016.0],["2024-04-02",8.3283,8.6532,8.32831859588623,8.5164,222150619.0],["2024-04-03",8.5164,8.8414,8.516432762145996,8.7045,282812551.0],["2024-04-08",8.7045,8.9953,8.5506,8.7815,281490891.0],["2024-04-09",8.7815,8.9098,8.525,8.6532,198101747.0],["2024-04-10",8.6532,8.8328,8.5763,8.7815,179033247.0],["2024-04-11",8.7815,8.867,8.7045,8.7473,158878499.0],["2024-04-12",8.7473,8.8157,8.6703,8.7815,158392436.0],["2024-04-15",8.7815,9.1748,8.6532,9.1235,267663570.0],["2024-04-16",9.1235,9.4228,9.0551,9.3202,318585062.0],["2024-04-17",9.3202,9.345844268798828,9.0466,9.3458,243997534.0],["2024-04-18",9.3458,9.345844268798828,9.0295,9.0808,260051276.0],["2024-04-19",9.0808,9.457,9.08077335357666,9.3373,341766333.0],["2024-04-22",9.3373,9.4485,9.038,9.0893,257175836.0],["2024-04-23",9.0893,9.089323997497559,8.7387,8.8499,249454837.0],["2024-04-24",8.8499,8.9354,8.7558,8.9183,158228408.0],["2024-04-25",8.9183,9.0209,8.7901,9.0124,162001712.0],["2024-04-26",9.0124,9.2774,9.012369155883789,9.1321,244980102.0],["2024-04-29",9.1321,9.132079124450684,8.7216,8.7387,332167031.0],["2024-04-30",8.7387,8.8927,8.6019,8.7815,245067206.0],["2024-05-06",8.7815,8.781501770019531,8.3967,8.5592,417952703.0],["2024-05-07",8.5592,8.653241157531738,8.4993,8.6532,242615926.0],["2024-05-08",8.6532,8.8243,8.6019,8.6618,204559297.0],["2024-05-09",8.6618,8.7216,8.5677,8.6105,170534187.0],["2024-05-10",8.6105,8.696,8.5934,8.619,155578991.0],["2024-05-13",8.619,8.6361,8.4737,8.5677,167112341.0],["2024-05-14",8.5677,8.6019,8.4309,8.4908,210858826.0],["2024-05-15",8.4908,8.525,8.3796,8.4566,144959510.0],["2024-05-16",8.4566,8.4993,8.3882,8.4053,129952952.0],["2024-05-17",8.4053,8.5164,8.3711,8.4822,155688787.0],["2024-05-20",8.4822,8.7901,8.448,8.7302,287740653.0],["2024-05-21",8.7302,8.730198860168457,8.5335,8.6618,165579572.0],["2024-05-22",8.6618,8.696,8.5592,8.5934,131460554.0],["2024-05-23",8.5934,8.593387603759766,8.4566,8.4737,128172137.0],["2024-05-24",8.4737,8.6019,8.4566,8.525,131032908.0],["2024-05-27",8.525,8.8072,8.524982452392578,8.7558,224801370.0],["2024-05-28",8.7558,8.9782,8.7387,8.8841,211589081.0],["2024-05-29",8.8841,9.0038,8.8243,8.9696,145369863.0],["2024-05-30",8.9696,9.0038,8.6874,8.7216,173354142.0],["2024-05-31",8.7216,8.7387,8.619,8.6703,135394499.0],["2024-06-03",8.6703,8.7901,8.6276,8.6874,181787212.0],["2024-06-04",8.6874,8.687445640563965,8.4224,8.5421,214128444.0],["2024-06-05",8.5421,8.5677,8.2941,8.354,217594766.0],["2024-06-06",8.354,8.619,8.3454,8.5421,254753743.0],["2024-06-07",8.5421,8.6532,8.4651,8.5421,145314301.0],["2024-06-11",8.5421,8.6447,8.3625,8.3967,197392985.0],["2024-06-12",8.3967,8.5592,8.3112,8.5506,172416942.0],["2024-06-13",8.5506,8.5763,8.4309,8.4737,120775559.0],["2024-06-14",8.4737,8.473679542541504,8.3796,8.4053,125843905.0],["2024-06-17",8.4053,8.4053,8.2428,8.2514,155383510.0],["2024-06-18",8.2514,8.345418930053711,8.1573,8.3454,143145064.0],["2024-06-19",8.3454,8.4993,8.3283,8.4566,147923871.0],["2024-06-20",8.4566,8.619,8.4309,8.6019,226430922.0],["2024-06-21",8.6019,8.7473,8.4993,8.525,177274620.0],["2024-06-24",8.525,8.6105,8.5079,8.5763,118502694.0],["2024-06-25",8.5763,8.7216,8.525,8.5934,159843932.0],["2024-06-26",8.5934,8.6109,8.4271,8.4884,130294612.0],["2024-06-27",8.4884,8.5321,8.3659,8.4796,138692437.0],["2024-06-28",8.4796,9.0484,8.47962474822998,9.0309,270254946.0],["2024-07-01",9.0309,9.2235,8.9609,9.1272,174330715.0],["2024-07-02",9.1272,9.4072,9.1184,9.3285,177194919.0],["2024-07-03",9.3285,9.3985,9.1622,9.2497,138481809.0],["2024-07-04",9.2497,9.381,9.24970531463623,9.311,120380662.0],["2024-07-08",9.311,9.4072,9.1097,9.3372,139077789.0],["2024-07-09",9.3372,9.3547,9.2147,9.311,112851926.0],["2024-07-10",9.311,9.3285,9.0222,9.0397,156758393.0],["2024-07-11",9.0397,9.1622,8.9697,9.1534,139759018.0],["2024-07-12",9.1534,9.2585,8.9872,9.0397,135935064.0],["2024-07-15",9.0397,9.1884,8.8734,9.1622,153414521.0],["2024-07-16",9.1622,9.241,9.0659,9.1972,111483575.0],["2024-07-17",9.1972,9.197200775146484,8.7947,8.8297,213949950.0],["2024-07-18",8.8297,8.9434,8.7597,8.9259,148627246.0],["2024-07-19",8.9259,8.925922393798828,8.6459,8.7247,187645919.0],["2024-07-22",8.7247,8.724651336669922,8.2959,8.4271,257641429.0],["2024-07-23",8.4271,8.42712116241455,8.3134,8.3221,144474635.0],["2024-07-24",8.3221,8.4359,8.2434,8.3659,171839606.0],["2024-07-25",8.3659,8.365864753723145,7.9896,8.0158,226172007.0],["2024-07-26",8.0158,8.0683,7.8933,7.9633,165972643.0],["2024-07-29",7.9633,8.0158,7.8321,7.9983,130956211.0],["2024-07-30",7.9983,7.998326778411865,7.683292388916016,7.6833,218352403.0],["2024-07-31",7.6833,7.8671,7.6483,7.8496,200930536.0],["2024-08-01",7.8496,8.0246,7.8321,7.9021,160074494.0],["2024-08-02",7.9021,7.902065277099609,7.6833,7.7533,134672028.0],["2024-08-05",7.7533,7.75330114364624,7.342,7.3683,293326777.0],["2024-08-06",7.3683,7.4995,7.368261337280273,7.4295,135830397.0],["2024-08-07",7.4295,7.6308,7.3333,7.517,157756843.0],["2024-08-08",7.517,7.6308,7.4733,7.482,99250002.0],["2024-08-09",7.482,7.6833,7.4820237159729,7.6483,159988641.0],["2024-08-12",7.6483,7.7008,7.587,7.622,90947914.0],["2024-08-13",7.622,7.7708,7.6045,7.692,126101491.0],["2024-08-14",7.692,7.692044258117676,7.5783,7.6833,78073202.0],["2024-08-15",7.6833,7.7971,7.622,7.7533,113933232.0],["2024-08-16",7.7533,7.9196,7.75330114364624,7.8846,126854614.0],["2024-08-19",7.8846,7.9808,7.8146,7.9371,105618802.0],["2024-08-20",7.9371,7.9546,7.7095,7.7796,140532524.0],["2024-08-21",7.7796,7.8146,7.7008,7.8146,84565539.0],["2024-08-22",7.8146,7.8233,7.7095,7.7883,87891299.0],["2024-08-23",7.7883,7.9546,7.7533,7.8146,95981506.0],["2024-08-26",7.8146,7.9546,7.8058,7.9196,113732644.0],["2024-08-27",7.9196,8.1821,7.919568061828613,8.1558,217449974.0],["2024-08-28",8.1558,8.1821,7.9808,8.0333,136048440.0],["2024-08-29",8.0333,8.033330917358398,7.7358,7.7883,145857294.0],["2024-08-30",7.7883,7.9108,7.7008,7.8146,154953162.0],["2024-09-02",7.8146,7.9371,7.6133,7.8846,145210793.0],["2024-09-03",7.8846,7.9108,7.587,7.622,164742300.0],["2024-09-04",7.622,7.622036933898926,7.1495,7.2195,234215259.0],["2024-09-05",7.2195,7.2457,7.0445,7.1145,165342472.0],["2024-09-06",7.1145,7.1845,7.0357,7.0357,111047936.0],["2024-09-09",7.0357,7.035726547241211,6.7469,6.8432,183015842.0],["2024-09-10",6.8432,6.957,6.8432,6.9132,125534650.0],["2024-09-11",6.9132,6.913214683532715,6.6069,6.782,202397741.0],["2024-09-12",6.782,6.887,6.7294,6.8607,133186801.0],["2024-09-13",6.8607,6.9832,6.860708236694336,6.9132,129717194.0],["2024-09-18",6.9132,7.0882,6.913214683532715,7.0532,117442201.0],["2024-09-19",7.0532,7.1072,6.9273,7.0622,115368818.0],["2024-09-20",7.0622,7.2062,7.0442,7.1162,133488080.0],["2024-09-23",7.1162,7.2781,7.0712,7.2062,96586603.0],["2024-09-24",7.2062,7.53,7.2061686515808105,7.521,183936323.0],["2024-09-25",7.521,7.7909,7.52104377746582,7.557,212473516.0],["2024-09-26",7.557,7.602,7.4221,7.548,295752968.0],["2024-09-27",7.548,7.557,7.4491,7.539,179409373.0],["2024-09-30",7.539,8.2498,7.539037704467773,8.1148,540926189.0],["2024-10-08",8.1148,8.9245,8.0069,8.4027,642985322.0],["2024-10-09",8.4027,8.402698516845703,7.602,7.602,444901825.0],["2024-10-10",7.602,8.1058,7.602012634277344,7.8629,393485553.0],["2024-10-11",7.8629,7.9979,7.7639,7.8269,251485177.0],["2024-10-14",7.8269,7.9529,7.755,7.8719,221455125.0],["2024-10-15",7.8719,7.871906757354736,7.575,7.584,225516656.0],["2024-10-16",7.584,7.647,7.4851,7.575,166912034.0],["2024-10-17",7.575,7.728,7.512,7.512,179804141.0],["2024-10-18",7.512,7.737,7.512,7.683,240218341.0],["2024-10-21",7.683,7.728,7.566,7.611,229254626.0],["2024-10-22",7.611,7.656,7.584,7.611,167043506.0],["2024-10-23",7.611,7.674,7.584,7.629,195556524.0],["2024-10-24",7.629,7.629002094268799,7.539,7.602,97837261.0],["2024-10-25",7.602,7.602012634277344,7.539,7.548,121897008.0],["2024-10-28",7.548,7.548034191131592,7.3591,7.53,226008481.0],["2024-10-29",7.53,7.530041217803955,7.3771,7.3771,159037556.0],["2024-10-30",7.3771,7.4221,7.2691,7.2961,158425431.0],["2024-10-31",7.2961,7.3411,7.2512,7.2871,128310150.0],["2024-11-01",7.2871,7.539,7.287137031555176,7.4671,280524659.0],["2024-11-04",7.4671,7.5031,7.3141,7.3771,194985482.0],["2024-11-05",7.3771,7.4581,7.3231,7.4491,203694483.0],["2024-11-06",7.4491,7.557,7.3951,7.4311,237345722.0],["2024-11-07",7.4311,7.512048721313477,7.3411,7.512,244681060.0],["2024-11-08",7.512,7.548,7.3951,7.4221,206159231.0],["2024-11-11",7.4221,7.422083854675293,7.2152,7.2781,248767811.0],["2024-11-12",7.2781,7.3411,7.1882,7.1972,213088944.0],["2024-11-13",7.1972,7.3411,7.1702,7.2601,223318088.0],["2024-11-14",7.2601,7.3321,7.2152,7.2242,185058127.0],["2024-11-15",7.2242,7.2871,7.1792,7.2242,185354660.0],["2024-11-18",7.2242,7.4041,7.224161624908447,7.3321,278213049.0],["2024-11-19",7.3321,7.3771,7.2512,7.3141,169755627.0],["2024-11-20",7.3141,7.3321,7.2512,7.3141,117567657.0],["2024-11-21",7.3141,7.3411,7.2691,7.2961,103457590.0],["2024-11-22",7.2961,7.3681,7.2061686515808105,7.2062,166400415.0],["2024-11-25",7.2062,7.3321,7.1972,7.2242,151580229.0],["2024-11-26",7.2242,7.2242,7.0532,7.2152,131371251.0],["2024-11-27",7.2152,7.2332,7.1432,7.2242,96015537.0],["2024-11-28",7.2242,7.2512,7.1882,7.2242,75655500.0],["2024-11-29",7.2242,7.2961,7.224161624908447,7.2332,129150425.0],["2024-12-02",7.2332,7.2601,7.1882,7.2152,130025201.0],["2024-12-03",7.2152,7.287137031555176,7.1792,7.2871,159973433.0],["2024-12-04",7.2871,7.602,7.2871,7.593,432554998.0],["2024-12-05",7.593,7.593016624450684,7.4311,7.4581,182716202.0],["2024-12-06",7.4581,7.548,7.4401,7.4851,159833336.0],["2024-12-09",7.4851,7.629,7.4131,7.584,212659243.0],["2024-12-10",7.584,7.719,7.512,7.521,191423022.0],["2024-12-11",7.521,7.62,7.4941,7.602,150390914.0],["2024-12-12",7.602,7.683,7.575,7.602,139217788.0],["2024-12-13",7.602,7.602012634277344,7.4401,7.4491,162729605.0],["2024-12-16",7.4491,7.638,7.4221,7.602,207205456.0],["2024-12-17",7.602,7.728,7.584,7.629,162559132.0],["2024-12-18",7.629,7.728,7.629,7.656,132476689.0],["2024-12-19",7.656,7.692,7.557,7.575,126127393.0],["2024-12-20",7.575,7.593,7.4941,7.5031,106072126.0],["2024-12-23",7.5031,7.755,7.503052234649658,7.719,223603268.0],["2024-12-24",7.719,7.9349,7.647,7.8989,238624272.0],["2024-12-25",7.8989,8.1418,7.8719,8.1148,250352051.0],["2024-12-26",8.1148,8.114811897277832,7.9619,8.0698,184550697.0],["2024-12-27",8.0698,8.1598,7.9259,8.0248,145199007.0],["2024-12-30",8.0248,8.1688,8.0158,8.0968,145925007.0],["2024-12-31",8.0968,8.1418,8.0248,8.0428,155407359.0],["2025-01-02",8.0428,8.1058,7.8539,7.8899,184981442.0],["2025-01-03",7.8899,8.0518,7.8899006843566895,7.9619,178965310.0],["2025-01-06",7.9619,8.0518,7.8089,8.0159,170462804.0],["2025-01-07",8.0159,8.0338,7.8719,7.9529,122267327.0],["2025-01-08",7.9529,8.2498,7.952875137329102,8.1418,227508932.0],["2025-01-09",8.1418,8.141800880432129,7.8269,7.9349,153629538.0],["2025-01-10",7.9349,8.0159,7.8179,7.8719,143463802.0],["2025-01-13",7.8719,8.0518,7.8449,7.9799,178167945.0],["2025-01-14",7.9799,8.0158,7.8719,8.0069,158884680.0],["2025-01-15",8.0069,8.1148,7.9079,7.9709,141486900.0],["2025-01-16",7.9709,8.1328,7.970868110656738,8.0968,153454811.0],["2025-01-17",8.0968,8.096817970275879,7.9349,7.9439,150269686.0],["2025-01-20",7.9439,7.943878650665283,7.692,7.71,235403562.0],["2025-01-21",7.71,7.709969520568848,7.566,7.602,152266647.0],["2025-01-22",7.602,7.602012634277344,7.3771,7.4041,192271249.0],["2025-01-23",7.4041,7.53,7.404090404510498,7.4311,152374577.0],["2025-01-24",7.4311,7.4581,7.3501,7.3951,149177143.0],["2025-01-27",7.3951,7.512,7.3681,7.4941,155373168.0],["2025-02-05",7.4941,7.5031,7.2961,7.3321,152525262.0],["2025-02-06",7.3321,7.3951,7.3141,7.3771,107576108.0],["2025-02-07",7.3771,7.4401,7.3231,7.4311,138216008.0],["2025-02-10",7.4311,7.4491,7.3771,7.4041,110624145.0],["2025-02-11",7.4041,7.512,7.404090404510498,7.4581,147938177.0],["2025-02-12",7.4581,7.4671,7.4041,7.4491,109526961.0],["2025-02-13",7.4491,7.449072360992432,7.3681,7.4041,133934369.0],["2025-02-14",7.4041,7.4131,7.2691,7.2961,247682714.0],["2025-02-17",7.2961,7.296132564544678,7.2152,7.2512,178435593.0],["2025-02-18",7.2512,7.3231,7.1972,7.2601,210196149.0],["2025-02-19",7.2601,7.260146617889404,7.1612,7.1792,226900564.0],["2025-02-20",7.1792,7.2332,7.1522,7.2062,133223014.0],["2025-02-21",7.2062,7.2242,7.1432,7.1882,137560896.0],["2025-02-24",7.1882,7.188175201416016,7.0892,7.1072,179447566.0],["2025-02-25",7.1072,7.1522,7.0172,7.0262,179267207.0],["2025-02-26",7.0262,7.0622,6.9723,7.0082,160073074.0],["2025-02-27",7.0082,7.08921480178833,6.9543,7.0892,209897958.0],["2025-02-28",7.0892,7.1702,7.0532,7.0712,201612695.0],["2025-03-03",7.0712,7.1432,7.0172,7.0442,155070251.0],["2025-03-04",7.0442,7.044231414794922,6.8463,6.8553,247492704.0],["2025-03-05",6.8553,6.9093,6.8193,6.8823,140406670.0],["2025-03-06",6.8823,6.8913,6.8013,6.8823,185658163.0],["2025-03-07",6.8823,6.9633,6.8553,6.9183,176614024.0],["2025-03-10",6.9183,6.9543,6.8643,6.8913,120526269.0],["2025-03-11",6.8913,6.9273,6.8373,6.9273,104178219.0],["2025-03-12",6.9273,6.9543,6.8823,6.9003,94638719.0],["2025-03-13",6.9003,7.0442,6.900289058685303,7.0352,224371962.0],["2025-03-14",7.0352,7.0622,7.0082,7.0532,174871484.0],["2025-03-17",7.0532,7.1432,7.053228378295898,7.1252,148361949.0],["2025-03-18",7.1252,7.1432,7.0712,7.1072,95541450.0],["2025-03-19",7.1072,7.1252,7.0712,7.0892,78327430.0],["2025-03-20",7.0892,7.1702,7.0892,7.1522,130421268.0],["2025-03-21",7.1522,7.2781,7.1432,7.1612,209242475.0],["2025-03-24",7.1612,7.1972,7.1072,7.1882,126374562.0],["2025-03-25",7.1882,7.269143581390381,7.1702,7.2691,116796322.0],["2025-03-26",7.2691,7.3321,7.2512,7.2961,104647429.0],["2025-03-27",7.2961,7.3681,7.2871,7.3591,125808749.0],["2025-03-28",7.3591,7.3591084480285645,7.2601,7.2691,129432220.0],["2025-03-31",7.2691,7.4131,7.2601,7.3951,203217773.0],["2025-04-01",7.3951,7.4671,7.3771,7.4221,136710992.0],["2025-04-02",7.4221,7.4401,7.3321,7.3501,103075912.0],["2025-04-03",7.3501,7.350111961364746,7.2152,7.3231,119507942.0],["2025-04-07",7.3231,7.323123455047607,6.5944,6.6034,395567456.0],["2025-04-08",6.6034,6.9723,6.5944,6.9273,336643808.0],["2025-04-09",6.9273,6.9272780418396,6.6574,6.7833,346138448.0],["2025-04-10",6.7833,6.9003,6.7653,6.8193,250869767.0],["2025-04-11",6.8193,6.819320201873779,6.7384,6.8013,147406106.0],["2025-04-14",6.8013,6.9273,6.7923,6.9183,169770557.0],["2025-04-15",6.9183,6.9813,6.8913,6.9723,133653803.0],["2025-04-16",6.9723,7.1972,6.9273,7.1792,215686388.0],["2025-04-17",7.1792,7.1972,7.1162,7.1882,102283976.0],["2025-04-18",7.1882,7.2691,7.1522,7.1882,107108327.0],["2025-04-21",7.1882,7.2062,7.1252,7.1432,80401423.0],["2025-04-22",7.1432,7.2422,7.1162,7.2062,107958084.0],["2025-04-23",7.2062,7.2601,7.1792,7.1972,74514641.0],["2025-04-24",7.1972,7.2242,7.1702,7.1972,64125464.0],["2025-04-25",7.1972,7.2332,7.1522,7.1612,76479828.0],["2025-04-28",7.1612,7.2332,7.1252,7.2152,89285658.0],["2025-04-29",7.2152,7.215165615081787,7.1252,7.1432,80664229.0],["2025-04-30",7.1432,7.2242,7.143193244934082,7.1882,89354521.0],["2025-05-06",7.1882,7.188175201416016,7.0982,7.1612,122498058.0],["2025-05-07",7.1612,7.2961,7.161186218261719,7.2871,141898767.0],["2025-05-08",7.2871,7.3231,7.2332,7.2422,74534020.0],["2025-05-09",7.2422,7.3321,7.242154598236084,7.2871,73846909.0],["2025-05-12",7.2871,7.3501,7.2781,7.3231,70451407.0],["2025-05-13",7.3231,7.4131,7.3141,7.3771,94413870.0],["2025-05-14",7.3771,7.512,7.3681,7.4941,127880796.0],["2025-05-15",7.4941,7.512,7.4221,7.4491,84661790.0],["2025-05-16",7.4491,7.4581,7.3141,7.3321,105512857.0],["2025-05-19",7.3321,7.4041,7.3321,7.3591,74348800.0],["2025-05-20",7.3591,7.4041,7.3501,7.3771,53584665.0],["2025-05-21",7.3771,7.4671,7.377100944519043,7.4401,80675807.0],["2025-05-22",7.4401,7.4851,7.4131,7.4671,73609397.0],["2025-05-23",7.4671,7.4761,7.3591,7.3591,83692974.0],["2025-05-26",7.3591,7.4131,7.3321,7.3681,70011899.0],["2025-05-27",7.3681,7.4041,7.3411,7.3501,54748108.0],["2025-05-28",7.3501,7.521,7.3321,7.5031,146010167.0],["2025-05-29",7.5031,7.566,7.4671,7.4761,80311764.0],["2025-05-30",7.4761,7.53,7.4311,7.4581,97424110.0],["2025-06-03",7.4581,7.539,7.4491,7.4671,77079512.0],["2025-06-04",7.4671,7.548034191131592,7.4491,7.548,77061754.0],["2025-06-05",7.548,7.593,7.539,7.548,74506060.0],["2025-06-06",7.548,7.701,7.548,7.656,105866453.0],["2025-06-09",7.656,7.7819,7.65599250793457,7.7639,115794247.0],["2025-06-10",7.7639,7.8719,7.7639,7.8449,146719781.0],["2025-06-11",7.8449,7.9889,7.8359,7.9619,125362779.0],["2025-06-12",7.9619,8.0338,7.9259,7.9889,132507296.0],["2025-06-13",7.9889,8.2228,7.988861083984375,8.0878,191619920.0],["2025-06-16",8.0878,8.1688,7.9979,8.1148,191412722.0],["2025-06-17",8.1148,8.2588,8.0608,8.2588,187955455.0],["2025-06-18",8.2588,8.3307,8.2228,8.2588,135239018.0],["2025-06-19",8.2588,8.3307,8.1328,8.3217,229433429.0],["2025-06-20",8.3217,8.32172966003418,8.1868,8.2408,137842481.0],["2025-06-23",8.2408,8.3487,8.1058,8.1778,226861259.0],["2025-06-24",8.1778,8.177786827087402,7.7909,8.0608,217096735.0],["2025-06-25",8.0608,8.0979,7.9683,8.0423,146784920.0],["2025-06-26",8.0423,8.1256,8.0238,8.0886,115263894.0],["2025-06-27",8.0886,8.0886,7.9498,7.9775,120881733.0],["2025-06-30",7.9775,7.996,7.848,7.9128,112428863.0],["2025-07-01",7.9128,8.0516,7.8665,7.996,101075028.0],["2025-07-02",7.996,8.0146,7.9498,7.959,78419450.0],["2025-07-03",7.959,7.996,7.9035,7.9128,80081640.0],["2025-07-04",7.9128,7.9683,7.8942,7.959,89042401.0],["2025-07-07",7.959,7.959031581878662,7.8202,7.8942,87628132.0],["2025-07-08",7.8942,7.9775,7.8757,7.9313,90676310.0],["2025-07-09",7.9313,8.0793,7.931266784667969,7.9405,124567324.0],["2025-07-10",7.9405,8.0793,7.940520763397217,8.0146,121933899.0],["2025-07-11",8.0146,8.1626,8.0053,8.0053,243381626.0],["2025-07-14",8.0053,8.2552,8.005304336547852,8.2182,204611606.0],["2025-07-15",8.2182,8.2922,8.1626,8.2644,163315904.0],["2025-07-16",8.2644,8.3847,8.2459,8.3107,129816376.0],["2025-07-17",8.3107,8.357,8.2089,8.2459,128039088.0],["2025-07-18",8.2459,8.3015,8.2089,8.2459,72754738.0],["2025-07-21",8.2459,8.3015,8.2089,8.2644,84814373.0],["2025-07-22",8.2644,8.3847,8.1997,8.3385,145904781.0],["2025-07-23",8.3385,8.3847,8.2552,8.2737,138909950.0],["2025-07-24",8.2737,8.2737,8.1164,8.1349,184517805.0],["2025-07-25",8.1349,8.2182,8.0053,8.0238,182602884.0],["2025-07-28",8.0238,8.02381420135498,7.8942,7.922,151301332.0],["2025-07-29",7.922,8.0886,7.922012805938721,8.0701,163958194.0],["2025-07-30",8.0701,8.2274,8.070087432861328,8.2182,148260247.0],["2025-07-31",8.2182,8.2367,8.0793,8.2089,175125075.0],["2025-08-01",8.2089,8.208907127380371,7.8665,7.8757,226766360.0],["2025-08-04",7.8757,7.875738620758057,7.7739,7.8387,114858803.0],["2025-08-05",7.8387,7.9961,7.8202,7.9498,136173580.0],["2025-08-06",7.9498,8.0238,7.9313,7.996,94110090.0],["2025-08-07",7.996,8.0331,7.9498,8.0331,76613357.0],["2025-08-08",8.0331,8.1626,7.9868,8.1164,98313524.0],["2025-08-11",8.1164,8.1349,7.9405,7.9498,143829394.0],["2025-08-12",7.9498,8.1997,7.949776649475098,8.1164,179730910.0],["2025-08-13",8.1164,8.1534,8.0516,8.0608,112396786.0],["2025-08-14",8.0608,8.1164,8.0053,8.0053,86838286.0],["2025-08-15",8.0053,8.0423,7.9313,7.9868,122448292.0],["2025-08-18",7.9868,7.9868,7.922,7.9405,155371792.0],["2025-08-19",7.9405,7.9683,7.8757,7.885,119671552.0],["2025-08-20",7.885,8.0053,7.8665,7.9775,134389685.0],["2025-08-21",7.9775,8.1256,7.9498,8.0979,143573531.0],["2025-08-22",8.0979,8.1164,7.9775,8.0423,127908792.0],["2025-08-25",8.0423,8.1256,8.0331,8.1164,134161080.0],["2025-08-26",8.1164,8.2089,8.0886,8.1164,113993519.0],["2025-08-27",8.1164,8.1626,7.959,7.9868,193755512.0],["2025-08-28",7.9868,8.0331,7.9128,7.996,127740374.0],["2025-08-29",7.996,8.1811,7.996049880981445,8.0701,189508290.0],["2025-09-01",8.0701,8.1256,7.959,8.0608,131485197.0],["2025-09-02",8.0608,8.431,8.060832023620605,8.4033,383030064.0],["2025-09-03",8.4033,8.5606,8.3385,8.4218,240576468.0],["2025-09-04",8.4218,8.4495,8.0331,8.32,378947896.0],["2025-09-05",8.32,8.319963455200195,8.1904,8.2367,155373340.0],["2025-09-08",8.2367,8.3385,8.1441,8.2274,182125560.0],["2025-09-09",8.2274,8.3015,8.1071,8.1349,128722824.0],["2025-09-10",8.1349,8.2089,8.0979,8.1071,124433160.0],["2025-09-11",8.1071,8.1349,8.0146,8.0793,198396019.0],["2025-09-12",8.0793,8.079340934753418,8.0238,8.0423,142911096.0],["2025-09-15",8.0423,8.1441,8.0238,8.1164,154568866.0],["2025-09-16",8.1164,8.1164,7.9868,7.996,179277655.0],["2025-09-17",7.996,8.129,7.9866,8.034,179990315.0],["2025-09-18",8.034,8.034035682678223,7.7681,7.7966,245196082.0],["2025-09-19",7.7966,7.8251,7.7207,7.7396,123190819.0],["2025-09-22",7.7396,7.7681,7.6637,7.6922,121595384.0],["2025-09-23",7.6922,7.7776,7.6447,7.7301,140823464.0],["2025-09-24",7.7301,7.8061,7.6827,7.7207,139825895.0],["2025-09-25",7.7207,7.7586,7.6922,7.7301,101110481.0],["2025-09-26",7.7301,7.7966,7.7112,7.7491,109092921.0],["2025-09-29",7.7491,7.8061,7.6732,7.7586,157210459.0],["2025-09-30",7.7586,7.75863790512085,7.6447,7.6542,167463098.0],["2025-10-09",7.6542,7.8726,7.6352,7.8631,212146662.0],["2025-10-10",7.8631,7.9391,7.7871,7.8631,131407871.0],["2025-10-13",7.8631,7.8726,7.6827,7.8156,202583362.0],["2025-10-14",7.8156,7.9296,7.7491,7.9106,182695981.0],["2025-10-15",7.9106,7.9391,7.8156,7.8726,146684442.0],["2025-10-16",7.8726,8.015,7.8441,8.0055,176952346.0],["2025-10-17",8.0055,8.072,7.9391,7.9866,149835343.0],["2025-10-20",7.9866,8.1955,7.9771,8.186,208817508.0],["2025-10-21",8.186,8.3379,8.148,8.3189,224842578.0],["2025-10-22",8.3189,8.4614,8.2904,8.4519,177576948.0],["2025-10-23",8.4519,8.7178,8.451881408691406,8.7178,267071263.0],["2025-10-24",8.7178,8.71778392791748,8.5468,8.6038,176163602.0],["2025-10-27",8.6038,8.7368,8.5089,8.7083,168460290.0],["2025-10-28",8.7083,8.7368,8.6228,8.6608,101845110.0],["2025-10-29",8.6608,8.6798,8.5848,8.6323,94522208.0],["2025-10-30",8.6323,8.7748,8.6228,8.6418,111718985.0],["2025-10-31",8.6418,8.7178,8.6133,8.6893,119503462.0],["2025-11-03",8.6893,9.0881,8.68929386138916,9.0787,230442997.0],["2025-11-04",9.0787,9.2116,9.0217,9.0881,169633164.0],["2025-11-05",9.0881,9.088147163391113,8.9457,9.0502,102252323.0],["2025-11-06",9.0502,9.1831,8.9647,9.1071,122783382.0],["2025-11-07",9.1071,9.2591,9.1071,9.2211,129442761.0],["2025-11-10",9.2211,9.3825,9.1926,9.373,146987123.0],["2025-11-11",9.373,9.373042106628418,9.1926,9.2781,131852994.0],["2025-11-12",9.2781,9.601,9.278078079223633,9.4395,205824769.0],["2025-11-13",9.4395,9.4395170211792,9.2781,9.4205,162963303.0],["2025-11-14",9.4205,9.5155,9.3161,9.3256,103251004.0],["2025-11-17",9.3256,9.468,9.1736,9.373,133310715.0],["2025-11-18",9.373,9.449,9.3066,9.373,108906369.0],["2025-11-19",9.373,9.8004,9.3351,9.7529,226561112.0],["2025-11-20",9.7529,9.9143,9.601,9.6105,181489159.0],["2025-11-21",9.6105,9.6959,9.4965,9.525,221694991.0],["2025-11-24",9.525,9.5725,9.2211,9.2876,242795229.0],["2025-11-25",9.2876,9.3351,9.1831,9.3066,113848611.0],["2025-11-26",9.3066,9.3825,9.1736,9.2306,124459523.0],["2025-11-27",9.2306,9.3825,9.1071,9.354,119004978.0],["2025-11-28",9.354,9.392,9.2306,9.2591,74661653.0],["2025-12-01",9.2591,9.4775,9.259084701538086,9.4585,114814283.0],["2025-12-02",9.4585,9.6579,9.4205,9.4965,110550061.0],["2025-12-03",9.4965,9.5155,9.3825,9.43,70235822.0],["2025-12-04",9.43,9.62,9.430020332336426,9.506,84199849.0],["2025-12-05",9.506,9.544,9.354,9.4015,86821789.0],["2025-12-08",9.4015,9.4395,9.2591,9.354,99038784.0],["2025-12-09",9.354,9.373,9.2116,9.2306,98017437.0],["2025-12-10",9.2306,9.2306,9.0881,9.1166,92815174.0],["2025-12-11",9.1166,9.2591,9.0312,9.1736,120102924.0],["2025-12-12",9.1736,9.173615455627441,8.9742,9.0502,145030285.0],["2025-12-15",9.0502,9.0976,8.9837,9.0217,87961632.0],["2025-12-16",9.0217,9.1451,8.8602,9.0787,153362215.0],["2025-12-17",9.0787,9.1546,8.9552,9.0312,102626105.0],["2025-12-18",9.0312,9.2876,9.031167984008789,9.2211,104826773.0],["2025-12-19",9.2211,9.2591,9.0692,9.1641,106086475.0],["2025-12-22",9.1641,9.2591,9.1546,9.2306,86409213.0],["2025-12-23",9.2306,9.4775,9.230594635009766,9.392,105380086.0],["2025-12-24",9.392,9.4015,9.2401,9.354,84041786.0],["2025-12-25",9.354,9.4395,9.2971,9.3351,70675285.0],["2025-12-26",9.3351,9.4015,9.2781,9.354,70109445.0],["2025-12-29",9.354,9.5915,9.3161,9.5535,168783308.0],["2025-12-30",9.5535,9.8764,9.5155,9.7339,172605548.0],["2025-12-31",9.7339,9.9428,9.733908653259277,9.8859,170561058.0],["2026-01-05",9.8859,9.8859,9.4015,9.563,308401573.0],["2026-01-06",9.563,9.7814,9.468,9.7529,188338212.0],["2026-01-07",9.7529,9.752902030944824,9.3351,9.4015,231885217.0],["2026-01-08",9.4015,9.401531219482422,9.306567192077637,9.3066,121457155.0],["2026-01-09",9.3066,9.5345,9.2401,9.373,207592057.0],["2026-01-12",9.373,9.4205,9.2876,9.3635,144189477.0],["2026-01-13",9.3635,9.6579,9.363544464111328,9.5725,205937323.0],["2026-01-14",9.5725,9.7054,9.3256,9.354,348962524.0],["2026-01-15",9.354,9.62,9.3066,9.468,193449745.0],["2026-01-16",9.468,9.487,9.2211,9.3066,200682137.0],["2026-01-19",9.3066,9.43,9.2306,9.3256,107657091.0],["2026-01-20",9.3256,9.468,9.325559616088867,9.4205,125594543.0],["2026-01-21",9.4205,9.5535,9.411,9.4965,155395508.0],["2026-01-22",9.4965,9.9523,9.496496200561523,9.6389,300558152.0],["2026-01-23",9.6389,9.7339,9.3161,9.3351,268401677.0],["2026-01-26",9.3351,9.9618,9.335055351257324,9.8669,438585369.0],["2026-01-27",9.8669,10.1518,9.7909,9.9143,287268218.0],["2026-01-28",9.9143,10.5221,9.914341926574707,10.2277,494794028.0],["2026-01-29",10.2277,10.4461,9.9998,10.3417,422473957.0],["2026-01-30",10.3417,10.5886,10.1992,10.4651,421390527.0],["2026-02-02",10.4651,10.465139389038086,10.0568,10.1423,323679303.0],["2026-02-03",10.1423,10.1423,9.8099,9.9428,232654985.0],["2026-02-04",9.9428,10.1613,9.9333,10.0283,181563270.0],["2026-02-05",10.0283,10.1043,9.7909,9.9998,162249636.0],["2026-02-06",9.9998,10.2562,9.7814,10.2277,198501991.0],["2026-02-09",10.2277,10.2372,10.1138,10.2087,123678826.0],["2026-02-10",10.2087,10.3702,10.1897,10.2182,110662936.0],["2026-02-11",10.2182,10.3322,10.1043,10.3037,114935658.0],["2026-02-12",10.3037,10.5601,10.2752,10.4841,162643191.0],["2026-02-13",10.4841,10.484131813049316,9.9238,10.0093,260460221.0],["2026-02-24",10.0093,10.6836,10.009307861328125,10.5316,325198773.0],["2026-02-25",10.5316,10.7215,10.3797,10.4366,250362086.0],["2026-02-26",10.4366,10.5031,10.2372,10.3417,135284180.0],["2026-02-27",10.3417,10.4082,10.2562,10.3132,161376123.0],["2026-03-02",10.3132,11.348312377929688,10.313194274902344,11.3483,875237463.0],["2026-03-03",11.3483,12.4879,11.348312377929688,12.4879,917467579.0],["2026-03-04",12.4879,13.0007,11.2439,12.5734,1074717349.0],["2026-03-05",12.5734,12.57336139678955,11.6617,12.0511,706713624.0],["2026-03-06",12.0511,12.051054000854492,11.4623,11.6807,510391825.0],["2026-03-09",11.6807,12.8013,11.68069076538086,12.2695,817445288.0],["2026-03-10",12.2695,12.269474029541016,11.1869,11.3863,524362917.0],["2026-03-11",11.3863,11.5477,11.0634,11.5192,474054564.0],["2026-03-12",11.5192,11.7662,11.3483,11.6142,403531840.0],["2026-03-13",11.6142,11.7662,11.3578,11.4433,344813861.0],["2026-03-16",11.4433,11.6427,11.3578,11.3863,252780850.0],["2026-03-17",11.3863,11.5098,11.2059,11.4148,279883778.0],["2026-03-18",11.4148,11.414789199829102,11.0254,11.2628,215985694.0],["2026-03-19",11.2628,11.8896,11.26284408569336,11.8516,543417355.0],["2026-03-20",11.8516,11.851627349853516,11.3008,11.6237,306407816.0],["2026-03-23",11.6237,11.8326,11.2249,11.7187,418973920.0],["2026-03-24",11.7187,11.718676567077637,11.2344,11.3863,322591319.0],["2026-03-25",11.3863,11.386299133300781,10.8165,11.1109,280217565.0],["2026-03-26",11.1109,11.4243,11.0919,11.3388,273889333.0],["2026-03-27",11.3388,11.4908,11.2344,11.4623,218320072.0],["2026-03-30",11.4623,11.9086,11.462270736694336,11.8136,288820184.0],["2026-03-31",11.8136,11.9846,11.5572,11.5762,234200410.0],["2026-04-01",11.5762,11.8136,11.4053,11.4623,252735701.0],["2026-04-02",11.4623,11.7662,11.462270736694336,11.7282,258790147.0],["2026-04-03",11.7282,11.7946,11.5287,11.7092,163410345.0],["2026-04-07",11.7092,12.0416,11.5382,11.9276,178216138.0],["2026-04-08",11.9276,11.927599906921387,11.0254,11.3768,357491873.0],["2026-04-09",11.3768,11.6047,11.376801490783691,11.4908,187144663.0],["2026-04-10",11.4908,11.490761756896973,11.3388,11.3863,157471370.0],["2026-04-13",11.3863,11.5762,11.3103,11.4813,181109013.0],["2026-04-14",11.4813,11.481264114379883,11.2723,11.3293,141608570.0],["2026-04-15",11.3293,11.329319953918457,11.0539,11.1679,164316711.0],["2026-04-16",11.1679,11.1774,10.9779,11.0634,153649028.0],["2026-04-17",11.0634,11.1109,10.902,10.9495,132929702.0],["2026-04-20",10.9495,10.9495,10.731,10.902,145719480.0],["2026-04-21",10.902,10.9685,10.8355,10.8925,113947785.0],["2026-04-22",10.8925,10.9305,10.7975,10.8735,122940474.0],["2026-04-23",10.8735,11.2344,10.8355,11.2249,256499225.0],["2026-04-24",11.2249,11.4053,11.1109,11.3293,194560535.0],["2026-04-27",11.3293,11.4433,11.2249,11.3578,182151716.0],["2026-04-28",11.3578,11.5762,11.2723,11.5667,181665283.0],["2026-04-29",11.5667,11.7377,11.5382,11.6332,172987930.0],["2026-04-30",11.6332,11.7187,11.5193,11.6047,160727422.0],["2026-05-06",11.6047,11.604719161987305,11.2344,11.2913,175440055.0],["2026-05-07",11.2913,11.291335105895996,10.6646,10.7026,269778383.0],["2026-05-08",10.7026,10.769,10.4746,10.5601,179966348.0],["2026-05-11",10.5601,10.6741,10.4651,10.5506,174018554.0],["2026-05-12",10.5506,10.731,10.5316,10.6266,216402182.0],["2026-05-13",10.6266,10.731,10.4841,10.5601,168327155.0],["2026-05-14",10.5601,10.75,10.5126,10.6836,202243241.0],["2026-05-15",10.6836,11.0159,10.6266,10.9305,233642645.0],["2026-05-18",10.9305,11.1584,10.8545,10.959,154923831.0],["2026-05-19",10.959,11.0064,10.807,10.978,128385166.0],["2026-05-20",10.978,11.1584,10.977950096130371,11.0444,123024188.0],["2026-05-21",11.0444,11.044425010681152,10.6076,10.7215,209541286.0],["2026-05-22",10.7215,10.7405,10.4556,10.5221,145731595.0],["2026-05-25",10.5221,10.522117614746094,10.1613,10.1897,153680284.0],["2026-05-26",10.1897,10.4366,10.1707,10.4082,161418840.0],["2026-05-27",10.4082,10.408160209655762,10.0758,10.2562,180821076.0],["2026-05-28",10.2562,10.4082,10.1897,10.2562,147674060.0],["2026-05-29",10.2562,10.3892,10.1233,10.3227,189696990.0],["2026-06-01",10.3227,10.4366,10.1897,10.2752,196831219.0],["2026-06-02",10.2752,10.5221,10.0473,10.1233,235392752.0],["2026-06-03",10.1233,10.3227,9.9143,10.3037,229980872.0],["2026-06-04",10.3037,10.303698539733887,10.0188,10.1138,134965495.0],["2026-06-05",10.1138,10.2562,10.0188,10.0758,137155607.0],["2026-06-08",10.0758,10.4366,9.9808,10.3987,262549775.0],["2026-06-09",10.3987,10.398663520812988,9.7814,9.8194,241078966.0],["2026-06-10",9.8194,9.8194,9.6294,9.7244,138916005.0],["2026-06-11",9.7244,9.9238,9.6959,9.8479,185587581.0],["2026-06-12",9.8479,10.0283,9.6389,9.8574,286676074.0],["2026-06-15",9.8574,9.8573637008667,9.5725,9.62,215662963.0],["2026-06-16",9.62,9.6579,9.449,9.449,166093564.0],["2026-06-17",9.449,9.449013710021973,9.2401,9.2781,140183385.0],["2026-06-18",9.2781,9.3066,9.0787,9.0976,128227198.0],["2026-06-22",9.0976,9.2781,9.0312,9.1926,151454480.0],["2026-06-23",9.1926,9.3351,8.9172,8.9362,150045549.0],["2026-06-24",8.9362,9.0502,8.8412,8.9362,137345353.0],["2026-06-25",8.9362,8.936203002929688,8.5658,8.6038,189005201.0],["2026-06-26",8.6038,8.7894,8.555,8.721,197127201.0],["2026-06-29",8.721,8.8382,8.5355,8.7113,164870472.0],["2026-06-30",8.7113,8.7113,8.4476,8.4769,173838837.0],["2026-07-01",8.4769,8.6429,8.4378,8.5257,124659910.0],["2026-07-02",8.5257,8.682,8.389,8.6136,162919840.0],["2026-07-03",8.6136,8.7991,8.613591194152832,8.7601,146395068.0],["2026-07-06",8.7601,8.9261,8.6429,8.8773,137604657.0],["2026-07-07",8.8773,8.9359,8.721,8.9163,143282034.0],["2026-07-08",8.9163,9.307,8.916337013244629,9.0433,217282001.0],["2026-07-09",9.0433,9.3167,9.043294906616211,9.18,216988746.0],["2026-07-10",9.18,9.180017471313477,8.9066,9.0531,163520099.0],["2026-07-13",9.0531,9.43393325805664,9.053060531616211,9.4339,263056203.0],["2026-07-14",9.4339,9.7953,9.43393325805664,9.766,327606470.0],["2026-07-15",9.766,9.8148,9.5511,9.7855,159925694.0],["2026-07-16",9.7855,9.9125,9.6293,9.7562,179104720.0],["2026-07-17",9.7562,10.0883,9.7269,10.0492,265004010.0],["2026-07-20",10.0492,10.85,10.049189567565918,10.7523,380030998.0],["2026-07-21",10.7523,10.752340316772461,10.2933,10.4203,300265801.0],["2026-07-22",10.4203,10.664446830749512,10.4008,10.6644,181024703.0],["2026-07-23",10.6644,10.7621,10.4789,10.6254,155247476.0],["2026-07-24",10.6254,10.9184,10.518,10.7719,247691098.0],["2026-07-27",10.7719,10.771871566772461,10.1761,10.6449,233362493.0],["2026-07-28",10.6449,10.840234756469727,10.4594,10.8402,180700047.0],["2026-07-29",10.8402,10.840234756469727,10.5863,10.6351,168381041.0],["2026-07-30",10.6351,11.0063,10.635149002075195,11.0063,205253122.0],["2026-07-31",11.0063,11.006256103515625,10.6547,10.8207,163026465.0],["2026-08-03",10.8207,10.85,10.6449,10.7914,123732052.0],["2026-08-04",10.7914,10.791404724121094,10.5766,10.6059,129541459.0],["2026-08-05",10.6059,10.605850219726562,10.2933,10.3812,163520277.0],["2026-08-06",10.3812,10.4984,10.3129,10.4301,125401273.0],["2026-08-07",10.4301,10.6254,10.430063247680664,10.518,117396114.0],["2026-08-10",10.518,10.7621,10.4691,10.5961,108710097.0],["2026-08-11",10.5961,10.9574,10.596084594726562,10.8012,136330811.0],["2026-08-12",10.8012,10.801170349121094,10.4105,10.4105,148391468.0],["2026-08-13",10.4105,10.410531044006348,10.1761,10.3129,117588292.0],["2026-08-14",10.3129,10.4691,10.1859,10.4105,94759952.0],["2026-08-17",10.4105,10.518,10.391,10.4203,91049747.0],["2026-08-18",10.4203,10.7035,10.420297622680664,10.6644,113867304.0],["2026-08-19",10.6644,10.9574,10.664446830749512,10.9477,206267075.0],["2026-08-20",10.9477,10.9867,10.6351,10.7328,144784174.0],["2026-08-21",10.7328,11.1234,10.732808113098145,10.9379,137336836.0],["2026-08-24",10.9379,10.9965,10.7914,10.9086,100553555.0],["2026-08-25",10.9086,11.0356,10.8793,10.9281,78554698.0],["2026-08-26",10.9281,10.92812728881836,10.5668,10.7523,109698052.0],["2026-08-27",10.7523,10.8891,10.684,10.8207,122102619.0],["2026-08-28",10.8207,11.0063,10.8207,10.9672,99283030.0],["2026-08-31",10.9672,11.2406,10.967191696166992,11.1527,141912390.0],["2026-09-01",11.1527,11.2895,11.1234,11.1625,113653774.0],["2026-09-02",11.1625,11.3578,10.9672,10.9965,143045732.0],["2026-09-03",10.9965,11.1332,10.8988,10.9477,93816433.0],["2026-09-04",10.9477,11.0844,10.8695,10.9086,91462474.0],["2026-09-07",10.9086,11.016,10.6351,10.7621,132264958.0],["2026-09-08",10.7621,11.0356,10.7328,11.0356,128273160.0],["2026-09-09",11.0356,11.2113,10.9184,11.0551,119202683.0],["2026-09-10",11.0551,11.2406,10.977,11.0063,116843557.0],["2026-09-11",11.0063,11.1918,10.9184,10.977,197589527.0],["2026-09-14",10.977,11.1527,10.7426,10.7816,139345676.0],["2026-09-15",10.7816,10.8793,10.6742,10.85,87556466.0],["2026-09-16",10.85,10.96,10.72,10.81,113251304.0],["2026-09-17",10.81,10.8100004196167,10.53,10.62,115331502.0],["2026-09-18",10.62,10.63,10.44,10.56,118875824.0],["2026-09-21",10.56,10.7,10.42,10.67,133535634.0],["2026-09-22",10.67,10.85,10.51,10.79,115671707.0],["2026-09-23",10.79,10.82,10.66,10.71,85547461.0],["2026-09-24",10.71,11.04,10.68,10.95,158043573.0],["2026-09-28",10.95,11.22,10.83,11.19,163104953.0],["2026-09-29",11.19,11.26,11.0,11.12,112330189.0],["2026-09-30",11.12,11.27,11.07,11.21,109173479.0],["2026-10-08",11.21,11.66,11.18,11.59,154596179.0],["2026-10-09",11.59,11.85,11.56,11.6,171902089.0],["2026-10-12",11.6,11.9,11.57,11.9,142752305.0],["2026-10-13",11.9,12.27,11.78,12.25,195334773.0],["2026-10-14",12.25,12.57,12.15,12.55,171158109.0],["2026-10-15",12.55,12.59000015258789,12.05,12.59,244381755.0],["2026-10-16",12.59,12.760000228881836,12.3,12.76,153135243.0],["2026-10-19",12.76,12.83,12.56,12.7,121388821.0],["2026-10-20",12.7,12.86,12.65,12.85,136106105.0],["2026-10-21",12.85,12.850000381469727,12.51,12.56,130429353.0],["2026-10-22",12.56,12.72,12.4,12.7,161650579.0],["2026-10-23",12.7,12.93,12.49,12.75,183428181.0],["2026-10-26",12.75,13.41,12.65,13.38,223945079.0],["2026-10-27",13.38,13.54,13.16,13.2,164283154.0],["2026-10-28",13.2,13.34,12.92,13.26,147645772.0],["2026-10-29",13.26,13.69,13.18,13.69,176660400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-09-17","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-09-17","index":0,"basis":"feed"}}